FTSL
First Trust Senior Loan Fund ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:03:21 AM EDT
44.60USD+0.079%(+0.03)70,766
44.58Bid44.60Ask0.02SpreadFTSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.60 | 44.61 | 44.58 | 44.60 | +0.067% | 70,766 | 0.000% |
| 2026-10-02 | 44.66 | 44.78 | 44.53 | 44.57 | -0.112% | 571,898 | +0.067% |
| 2026-10-01 | 44.60 | 44.66 | 44.52 | 44.62 | +0.112% | 484,787 | -0.045% |
| 2026-09-30 | 44.67 | 44.68 | 44.56 | 44.57 | -0.134% | 573,238 | +0.067% |
| 2026-09-29 | 44.60 | 44.85 | 44.58 | 44.63 | +0.112% | 1,578,912 | -0.067% |
| 2026-09-28 | 44.70 | 44.72 | 44.58 | 44.58 | -0.291% | 221,506 | +0.045% |
| 2026-09-25 | 44.66 | 44.72 | 44.65 | 44.71 | +0.179% | 229,384 | -0.246% |
| 2026-09-24 | 44.72 | 44.76 | 44.60 | 44.63 | -0.692% | 345,796 | -0.067% |
| 2026-09-23 | 45.08 | 45.09 | 44.92 | 44.94 | -0.176% | 194,418 | -0.758% |
| 2026-09-22 | 45.00 | 45.06 | 44.91 | 45.02 | +0.044% | 256,591 | -0.933% |
| 2026-09-21 | 44.97 | 45.05 | 44.92 | 45.00 | +0.156% | 340,382 | -0.889% |
| 2026-09-18 | 44.98 | 45.04 | 44.88 | 44.93 | -0.117% | 214,844 | -0.734% |
| 2026-09-17 | 44.92 | 45.01 | 44.92 | 44.98 | +0.140% | 139,296 | -0.851% |
| 2026-09-16 | 44.91 | 45.03 | 44.87 | 44.92 | +0.045% | 144,705 | -0.712% |
| 2026-09-15 | 44.93 | 44.98 | 44.83 | 44.90 | -0.045% | 395,131 | -0.668% |
| 2026-09-14 | 44.93 | 45.02 | 44.88 | 44.92 | -0.067% | 336,008 | -0.712% |
| 2026-09-11 | 44.94 | 45.01 | 44.89 | 44.95 | +0.111% | 316,542 | -0.779% |
| 2026-09-10 | 44.93 | 44.98 | 44.88 | 44.90 | -0.067% | 256,237 | -0.668% |
| 2026-09-09 | 45.01 | 45.04 | 44.91 | 44.93 | +0.022% | 241,112 | -0.734% |
| 2026-09-08 | 44.93 | 44.95 | 44.90 | 44.92 | -0.111% | 150,744 | -0.712% |
| 2026-09-04 | 44.91 | 44.98 | 44.90 | 44.97 | +0.167% | 199,209 | -0.823% |
| 2026-09-03 | 44.87 | 44.99 | 44.87 | 44.90 | +0.012% | 184,854 | -0.658% |
| 2026-09-02 | 44.88 | 44.98 | 44.84 | 44.89 | +0.022% | 235,540 | -0.646% |
| 2026-09-01 | 44.91 | 44.99 | 44.71 | 44.88 | -0.067% | 1,692,798 | -0.624% |
| 2026-08-31 | 44.91 | 44.98 | 44.87 | 44.91 | +0.022% | 227,222 | -0.690% |
| 2026-08-28 | 44.92 | 44.94 | 44.85 | 44.90 | +0.112% | 170,772 | -0.668% |
| 2026-08-27 | 44.87 | 44.88 | 44.80 | 44.85 | +0.156% | 173,393 | -0.557% |
| 2026-08-26 | 44.78 | 44.81 | 44.76 | 44.78 | +0.022% | 161,014 | -0.402% |
| 2026-08-25 | 44.78 | 44.87 | 44.70 | 44.77 | 0.000% | 114,076 | -0.380% |
| 2026-08-24 | 44.76 | 44.82 | 44.74 | 44.77 | +0.022% | 175,908 | -0.380% |
| 2026-08-21 | 44.78 | 44.83 | 44.68 | 44.76 | -0.533% | 233,030 | -0.357% |
| 2026-08-20 | 45.00 | 45.04 | 44.96 | 45.00 | -0.089% | 148,860 | -0.889% |
| 2026-08-19 | 44.98 | 45.05 | 44.95 | 45.04 | +0.156% | 386,137 | -0.977% |
| 2026-08-18 | 44.99 | 45.04 | 44.94 | 44.97 | 0.000% | 181,398 | -0.823% |
| 2026-08-17 | 44.95 | 45.01 | 44.93 | 44.97 | +0.007% | 148,106 | -0.823% |
| 2026-08-14 | 45.00 | 45.05 | 44.93 | 44.97 | -0.038% | 115,423 | -0.816% |
| 2026-08-13 | 44.98 | 45.00 | 44.91 | 44.98 | +0.076% | 204,111 | -0.854% |
| 2026-08-12 | 44.95 | 44.97 | 44.90 | 44.95 | 0.000% | 281,467 | -0.779% |
| 2026-08-11 | 44.92 | 44.96 | 44.90 | 44.95 | +0.111% | 239,626 | -0.779% |
| 2026-08-10 | 44.91 | 44.92 | 44.90 | 44.90 | -0.012% | 151,831 | -0.668% |
| 2026-08-07 | 44.91 | 44.94 | 44.88 | 44.91 | +0.023% | 175,490 | -0.680% |
| 2026-08-06 | 44.90 | 44.90 | 44.85 | 44.89 | +0.033% | 173,640 | -0.657% |
| 2026-08-05 | 44.88 | 44.92 | 44.85 | 44.88 | +0.045% | 150,264 | -0.624% |
| 2026-08-04 | 44.86 | 44.89 | 44.77 | 44.86 | +0.045% | 188,463 | -0.580% |
| 2026-08-03 | 44.81 | 44.84 | 44.79 | 44.84 | +0.022% | 154,294 | -0.535% |
| 2026-07-31 | 44.81 | 44.85 | 44.75 | 44.83 | +0.112% | 171,451 | -0.513% |
| 2026-07-30 | 44.76 | 44.79 | 44.69 | 44.78 | +0.161% | 236,910 | -0.402% |
| 2026-07-29 | 44.74 | 44.76 | 44.67 | 44.71 | -0.049% | 158,268 | -0.242% |
| 2026-07-28 | 44.73 | 44.77 | 44.70 | 44.73 | +0.022% | 163,200 | -0.291% |
| 2026-07-27 | 44.74 | 44.75 | 44.70 | 44.72 | -0.045% | 214,587 | -0.268% |
| 2026-07-24 | 44.69 | 44.74 | 44.60 | 44.74 | +0.179% | 192,586 | -0.313% |
| 2026-07-23 | 44.72 | 44.76 | 44.62 | 44.66 | -0.156% | 198,064 | -0.134% |
| 2026-07-22 | 44.76 | 44.78 | 44.72 | 44.73 | -0.067% | 137,612 | -0.291% |
| 2026-07-21 | 44.78 | 44.79 | 44.73 | 44.76 | -0.423% | 151,704 | -0.357% |
| 2026-07-20 | 45.02 | 45.02 | 44.95 | 44.95 | -0.111% | 296,463 | -0.779% |
| 2026-07-17 | 44.94 | 45.00 | 44.93 | 45.00 | +0.156% | 303,020 | -0.889% |
| 2026-07-16 | 44.94 | 44.97 | 44.91 | 44.93 | +0.008% | 235,916 | -0.734% |
| 2026-07-15 | 44.95 | 44.98 | 44.91 | 44.93 | -0.075% | 233,128 | -0.727% |
| 2026-07-14 | 44.93 | 44.97 | 44.91 | 44.96 | +0.111% | 194,042 | -0.801% |
| 2026-07-13 | 44.90 | 44.93 | 44.86 | 44.91 | -0.022% | 189,764 | -0.690% |
| 2026-07-10 | 44.93 | 44.93 | 44.87 | 44.92 | +0.111% | 115,685 | -0.712% |
| 2026-07-09 | 44.87 | 44.92 | 44.85 | 44.87 | +0.022% | 204,360 | -0.602% |
| 2026-07-08 | 44.79 | 44.91 | 44.78 | 44.86 | +0.156% | 397,142 | -0.580% |
| 2026-07-07 | 44.86 | 44.88 | 44.76 | 44.79 | -0.089% | 467,778 | -0.424% |
| 2026-07-06 | 44.80 | 44.87 | 44.74 | 44.83 | +0.006% | 205,844 | -0.513% |
| 2026-07-02 | 44.78 | 44.87 | 44.73 | 44.83 | +0.128% | 210,076 | -0.508% |
| 2026-07-01 | 44.75 | 44.79 | 44.69 | 44.77 | +0.045% | 363,502 | -0.380% |
| 2026-06-30 | 44.74 | 44.76 | 44.69 | 44.75 | +0.101% | 297,603 | -0.335% |
| 2026-06-29 | 44.70 | 44.72 | 44.68 | 44.70 | +0.016% | 241,903 | -0.235% |
| 2026-06-26 | 44.68 | 44.75 | 44.45 | 44.70 | +0.003% | 257,623 | -0.219% |
| 2026-06-25 | 44.71 | 44.73 | 44.65 | 44.70 | -0.524% | 136,846 | -0.216% |
| 2026-06-24 | 44.95 | 44.97 | 44.92 | 44.93 | -0.118% | 147,814 | -0.738% |
| 2026-06-23 | 44.99 | 45.00 | 44.95 | 44.98 | -0.011% | 130,166 | -0.856% |
| 2026-06-22 | 45.00 | 45.01 | 44.95 | 44.99 | -0.022% | 245,704 | -0.867% |
| 2026-06-18 | 45.03 | 45.03 | 44.96 | 45.00 | +0.134% | 203,633 | -0.889% |
| 2026-06-17 | 44.96 | 45.00 | 44.91 | 44.94 | -0.067% | 196,953 | -0.756% |
| 2026-06-16 | 45.00 | 45.02 | 44.95 | 44.97 | -0.022% | 225,888 | -0.823% |
| 2026-06-15 | 44.97 | 44.98 | 44.92 | 44.98 | +0.134% | 230,332 | -0.845% |
| 2026-06-12 | 44.96 | 44.96 | 44.88 | 44.92 | -0.045% | 277,549 | -0.712% |
| 2026-06-11 | 44.88 | 44.97 | 44.83 | 44.94 | +0.134% | 208,185 | -0.757% |
| 2026-06-10 | 44.91 | 44.94 | 44.86 | 44.88 | -0.067% | 251,854 | -0.624% |
| 2026-06-09 | 44.97 | 44.97 | 44.87 | 44.91 | -0.059% | 367,810 | -0.690% |
| 2026-06-08 | 44.91 | 44.98 | 44.91 | 44.94 | -0.030% | 140,790 | -0.748% |
| 2026-06-05 | 45.01 | 45.01 | 44.93 | 44.95 | -0.078% | 126,681 | -0.779% |
| 2026-06-04 | 44.99 | 44.99 | 44.95 | 44.98 | +0.033% | 125,839 | -0.856% |
| 2026-06-03 | 44.95 | 44.99 | 44.94 | 44.97 | -0.022% | 155,853 | -0.823% |
| 2026-06-02 | 44.97 | 44.99 | 44.95 | 44.98 | +0.022% | 162,986 | -0.845% |
| 2026-06-01 | 45.01 | 45.01 | 44.88 | 44.97 | +0.067% | 135,225 | -0.823% |
| 2026-05-29 | 45.01 | 45.01 | 44.94 | 44.94 | 0.000% | 181,206 | -0.757% |
| 2026-05-28 | 44.97 | 45.01 | 44.93 | 44.94 | -0.044% | 213,138 | -0.757% |
| 2026-05-27 | 44.96 | 44.97 | 44.93 | 44.96 | +0.089% | 141,792 | -0.801% |
| 2026-05-26 | 44.89 | 44.93 | 44.89 | 44.92 | +0.056% | 195,554 | -0.712% |
| 2026-05-22 | 44.97 | 44.97 | 44.84 | 44.90 | -0.078% | 383,561 | -0.657% |
| 2026-05-21 | 44.90 | 44.94 | 44.86 | 44.93 | -0.509% | 199,998 | -0.734% |
| 2026-05-20 | 45.10 | 45.17 | 45.07 | 45.16 | +0.177% | 327,969 | -1.240% |
| 2026-05-19 | 45.08 | 45.14 | 45.08 | 45.08 | -0.122% | 254,521 | -1.065% |
| 2026-05-18 | 45.09 | 45.17 | 45.09 | 45.13 | -0.011% | 180,079 | -1.185% |
| 2026-05-15 | 45.18 | 45.22 | 45.13 | 45.14 | -0.133% | 218,248 | -1.196% |
| 2026-05-14 | 45.18 | 45.21 | 45.17 | 45.20 | 0.000% | 195,194 | -1.327% |
| 2026-05-13 | 45.17 | 45.22 | 45.08 | 45.20 | +0.066% | 180,924 | -1.327% |
| 2026-05-12 | 45.17 | 45.19 | 45.13 | 45.17 | -0.111% | 221,415 | -1.262% |
| 2026-05-11 | 45.22 | 45.25 | 45.20 | 45.22 | 0.000% | 250,234 | -1.371% |
| 2026-05-08 | 45.20 | 45.24 | 45.15 | 45.22 | 0.000% | 139,776 | -1.371% |
| 2026-05-07 | 45.20 | 45.22 | 45.16 | 45.22 | +0.111% | 142,785 | -1.371% |
| 2026-05-06 | 45.17 | 45.18 | 45.11 | 45.17 | +0.088% | 171,527 | -1.262% |
| 2026-05-05 | 45.10 | 45.15 | 45.10 | 45.13 | +0.035% | 156,046 | -1.175% |
| 2026-05-04 | 45.11 | 45.12 | 45.03 | 45.11 | -0.012% | 221,809 | -1.141% |
| 2026-05-01 | 45.10 | 45.13 | 45.04 | 45.12 | +0.111% | 209,518 | -1.152% |
| 2026-04-30 | 45.11 | 45.14 | 45.06 | 45.07 | -0.044% | 224,984 | -1.043% |
| 2026-04-29 | 45.10 | 45.10 | 45.02 | 45.09 | +0.044% | 192,645 | -1.087% |
| 2026-04-28 | 45.11 | 45.24 | 45.03 | 45.07 | -0.089% | 107,894 | -1.043% |
| 2026-04-27 | 45.03 | 45.12 | 45.02 | 45.11 | +0.200% | 328,468 | -1.131% |
| 2026-04-24 | 45.07 | 45.07 | 44.99 | 45.02 | -0.022% | 210,243 | -0.933% |
| 2026-04-23 | 45.02 | 45.09 | 44.95 | 45.03 | -0.067% | 321,386 | -0.955% |
| 2026-04-22 | 45.02 | 45.13 | 45.01 | 45.06 | +0.089% | 222,286 | -1.021% |
| 2026-04-21 | 44.99 | 45.07 | 44.95 | 45.02 | -0.464% | 338,959 | -0.933% |
| 2026-04-20 | 45.21 | 45.25 | 45.17 | 45.23 | 0.000% | 316,627 | -1.393% |
| 2026-04-17 | 45.14 | 45.23 | 44.97 | 45.23 | +0.355% | 153,322 | -1.393% |
| 2026-04-16 | 45.11 | 45.12 | 45.00 | 45.07 | 0.000% | 326,449 | -1.043% |
| 2026-04-15 | 45.08 | 45.10 | 44.90 | 45.07 | +0.044% | 389,916 | -1.043% |
| 2026-04-14 | 44.92 | 45.06 | 44.91 | 45.05 | +0.178% | 417,880 | -0.999% |
| 2026-04-13 | 44.91 | 44.97 | 44.83 | 44.97 | -0.022% | 218,946 | -0.823% |
| 2026-04-10 | 44.97 | 45.03 | 44.94 | 44.98 | -0.111% | 231,843 | -0.845% |
| 2026-04-09 | 45.01 | 45.08 | 44.95 | 45.03 | +0.044% | 252,335 | -0.955% |
| 2026-04-08 | 44.88 | 45.02 | 44.82 | 45.01 | +0.379% | 496,357 | -0.911% |
| 2026-04-07 | 44.85 | 44.85 | 44.73 | 44.84 | -0.022% | 582,882 | -0.535% |
| 2026-04-06 | 44.78 | 44.90 | 44.77 | 44.85 | +0.063% | 356,850 | -0.557% |
| 2026-04-02 | 44.78 | 44.84 | 44.71 | 44.82 | -0.063% | 207,566 | -0.495% |
| 2026-04-01 | 44.84 | 44.86 | 44.80 | 44.85 | +0.112% | 348,208 | -0.557% |
| 2026-03-31 | 44.73 | 44.84 | 44.68 | 44.80 | +0.336% | 1,087,563 | -0.446% |
| 2026-03-30 | 44.60 | 44.70 | 44.47 | 44.65 | +0.326% | 2,639,252 | -0.112% |
| 2026-03-27 | 44.64 | 44.64 | 44.50 | 44.51 | -0.369% | 386,927 | +0.213% |
| 2026-03-26 | 44.75 | 44.79 | 44.64 | 44.67 | -0.733% | 233,173 | -0.157% |
| 2026-03-25 | 44.99 | 45.01 | 44.96 | 45.00 | +0.134% | 346,459 | -0.889% |
| 2026-03-24 | 44.89 | 44.96 | 44.84 | 44.94 | -0.105% | 373,823 | -0.757% |
| 2026-03-23 | 44.94 | 45.03 | 44.93 | 44.99 | +0.281% | 475,184 | -0.861% |
| 2026-03-20 | 45.02 | 45.03 | 44.85 | 44.86 | -0.309% | 163,709 | -0.582% |
| 2026-03-19 | 44.89 | 45.00 | 44.86 | 45.00 | +0.178% | 257,616 | -0.889% |
| 2026-03-18 | 45.01 | 45.01 | 44.91 | 44.92 | -0.222% | 210,125 | -0.712% |
| 2026-03-17 | 44.92 | 45.02 | 44.92 | 45.02 | +0.178% | 183,586 | -0.933% |
| 2026-03-16 | 44.86 | 44.98 | 44.86 | 44.94 | +0.089% | 177,410 | -0.757% |
| 2026-03-13 | 44.94 | 44.98 | 44.88 | 44.90 | -0.067% | 198,495 | -0.668% |
| 2026-03-12 | 44.97 | 44.99 | 44.89 | 44.93 | -0.133% | 180,929 | -0.734% |
| 2026-03-11 | 44.99 | 45.05 | 44.98 | 44.99 | +0.022% | 270,464 | -0.867% |
| 2026-03-10 | 44.95 | 45.07 | 44.91 | 44.98 | -0.044% | 318,608 | -0.845% |
| 2026-03-09 | 44.68 | 45.00 | 44.68 | 45.00 | +0.424% | 478,731 | -0.889% |
| 2026-03-06 | 44.85 | 44.93 | 44.73 | 44.81 | -0.089% | 371,122 | -0.469% |
| 2026-03-05 | 44.96 | 44.99 | 44.81 | 44.85 | -0.267% | 350,946 | -0.557% |
| 2026-03-04 | 44.70 | 44.98 | 44.62 | 44.97 | +0.897% | 636,705 | -0.823% |
| 2026-03-03 | 44.55 | 44.63 | 44.44 | 44.57 | -0.112% | 602,604 | +0.067% |
| 2026-03-02 | 44.37 | 44.66 | 44.37 | 44.62 | +0.180% | 358,511 | -0.045% |
| 2026-02-27 | 44.79 | 44.87 | 44.52 | 44.54 | -0.514% | 441,843 | +0.135% |
| 2026-02-26 | 44.83 | 44.84 | 44.75 | 44.77 | -0.189% | 653,395 | -0.380% |
| 2026-02-25 | 44.80 | 44.88 | 44.78 | 44.85 | +0.100% | 737,510 | -0.568% |
| 2026-02-24 | 44.91 | 44.91 | 44.78 | 44.81 | -0.200% | 531,081 | -0.469% |
| 2026-02-23 | 45.14 | 45.14 | 44.87 | 44.90 | -0.421% | 439,621 | -0.668% |
| 2026-02-20 | 45.12 | 45.16 | 45.07 | 45.09 | -0.551% | 212,178 | -1.087% |
| 2026-02-19 | 45.36 | 45.36 | 45.33 | 45.34 | -0.088% | 157,379 | -1.632% |
| 2026-02-18 | 45.38 | 45.39 | 45.32 | 45.38 | +0.154% | 289,320 | -1.719% |
| 2026-02-17 | 45.27 | 45.36 | 45.27 | 45.31 | +0.022% | 191,871 | -1.567% |
| 2026-02-13 | 45.31 | 45.34 | 45.24 | 45.30 | +0.088% | 256,312 | -1.545% |
| 2026-02-12 | 45.34 | 45.48 | 45.25 | 45.26 | -0.110% | 497,674 | -1.458% |
| 2026-02-11 | 45.34 | 45.39 | 45.29 | 45.31 | -0.077% | 486,319 | -1.567% |
| 2026-02-10 | 45.43 | 45.43 | 45.31 | 45.34 | -0.154% | 404,401 | -1.643% |
| 2026-02-09 | 45.36 | 45.45 | 45.36 | 45.41 | +0.143% | 257,751 | -1.795% |
| 2026-02-06 | 45.35 | 45.36 | 45.27 | 45.35 | +0.243% | 279,118 | -1.654% |
| 2026-02-05 | 45.34 | 45.34 | 45.23 | 45.24 | -0.243% | 315,123 | -1.415% |
| 2026-02-04 | 45.43 | 45.45 | 45.33 | 45.35 | -0.330% | 377,125 | -1.654% |
| 2026-02-03 | 45.58 | 45.60 | 45.41 | 45.50 | -0.154% | 585,215 | -1.978% |
| 2026-02-02 | 45.58 | 45.58 | 45.46 | 45.57 | +0.330% | 485,564 | -2.129% |
| 2026-01-30 | 45.53 | 45.55 | 45.38 | 45.42 | -0.329% | 586,862 | -1.805% |
| 2026-01-29 | 45.61 | 45.63 | 45.55 | 45.57 | -0.241% | 495,216 | -2.129% |
| 2026-01-28 | 45.71 | 45.73 | 45.67 | 45.68 | -0.109% | 153,342 | -2.364% |
| 2026-01-27 | 45.73 | 45.74 | 45.69 | 45.73 | +0.022% | 318,456 | -2.471% |
| 2026-01-26 | 45.79 | 45.79 | 45.71 | 45.72 | -0.196% | 408,356 | -2.450% |
| 2026-01-23 | 45.81 | 45.83 | 45.80 | 45.81 | -0.065% | 180,466 | -2.641% |
| 2026-01-22 | 45.80 | 45.84 | 45.80 | 45.84 | +0.087% | 255,764 | -2.705% |
| 2026-01-21 | 45.78 | 45.84 | 45.78 | 45.80 | -0.478% | 318,245 | -2.620% |
| 2026-01-20 | 46.05 | 46.07 | 46.01 | 46.02 | -0.141% | 252,672 | -3.086% |
| 2026-01-16 | 46.08 | 46.09 | 46.05 | 46.09 | +0.033% | 224,982 | -3.222% |
| 2026-01-15 | 46.09 | 46.09 | 46.05 | 46.07 | -0.022% | 265,330 | -3.191% |
| 2026-01-14 | 46.06 | 46.08 | 46.05 | 46.08 | +0.022% | 214,716 | -3.212% |
| 2026-01-13 | 46.08 | 46.09 | 46.05 | 46.07 | -0.022% | 266,081 | -3.191% |
| 2026-01-12 | 46.07 | 46.08 | 46.03 | 46.08 | +0.043% | 227,871 | -3.212% |
| 2026-01-09 | 46.02 | 46.06 | 46.02 | 46.06 | +0.130% | 186,916 | -3.170% |
| 2026-01-08 | 46.01 | 46.06 | 46.00 | 46.00 | -0.065% | 214,866 | -3.043% |
| 2026-01-07 | 46.00 | 46.03 | 45.99 | 46.03 | +0.087% | 276,625 | -3.107% |
| 2026-01-06 | 45.95 | 46.00 | 45.95 | 45.99 | +0.022% | 294,519 | -3.022% |
| 2026-01-05 | 45.94 | 45.98 | 45.94 | 45.98 | +0.152% | 247,137 | -3.001% |
| 2026-01-02 | 45.92 | 45.92 | 45.88 | 45.91 | +0.065% | 169,442 | -2.853% |
| 2025-12-31 | 45.90 | 45.93 | 45.87 | 45.88 | 0.000% | 405,894 | -2.790% |
| 2025-12-30 | 45.93 | 45.93 | 45.87 | 45.88 | -0.044% | 591,885 | -2.790% |
| 2025-12-29 | 45.89 | 45.93 | 45.88 | 45.90 | +0.109% | 207,073 | -2.832% |
| 2025-12-26 | 45.86 | 45.95 | 45.82 | 45.85 | -0.109% | 132,868 | -2.726% |
| 2025-12-24 | 45.87 | 45.91 | 45.87 | 45.90 | +0.044% | 127,849 | -2.832% |
| 2025-12-23 | 45.86 | 45.90 | 45.84 | 45.88 | +0.044% | 235,927 | -2.790% |
| 2025-12-22 | 45.86 | 45.89 | 45.85 | 45.86 | +0.065% | 222,786 | -2.747% |
| 2025-12-19 | 45.84 | 45.84 | 45.82 | 45.83 | +0.044% | 242,630 | -2.684% |
| 2025-12-18 | 45.83 | 45.83 | 45.77 | 45.81 | +0.044% | 409,103 | -2.641% |
| 2025-12-17 | 45.83 | 45.84 | 45.78 | 45.79 | -0.065% | 247,870 | -2.599% |
| 2025-12-16 | 45.82 | 45.86 | 45.79 | 45.82 | +0.044% | 227,580 | -2.663% |
| 2025-12-15 | 45.82 | 45.83 | 45.79 | 45.80 | -0.022% | 293,868 | -2.620% |
| 2025-12-12 | 45.80 | 45.81 | 45.76 | 45.81 | -0.500% | 198,746 | -2.641% |
| 2025-12-11 | 46.04 | 46.05 | 46.03 | 46.04 | -0.022% | 225,858 | -3.128% |
| 2025-12-10 | 45.98 | 46.05 | 45.98 | 46.05 | +0.065% | 440,372 | -3.149% |
| 2025-12-09 | 45.98 | 46.02 | 45.98 | 46.02 | +0.087% | 325,017 | -3.086% |
| 2025-12-08 | 46.02 | 46.02 | 45.97 | 45.98 | +0.065% | 166,660 | -3.001% |
| 2025-12-05 | 45.97 | 46.00 | 45.95 | 45.95 | -0.044% | 164,339 | -2.938% |
| 2025-12-04 | 45.98 | 45.98 | 45.95 | 45.97 | +0.044% | 229,932 | -2.980% |
| 2025-12-03 | 45.89 | 45.95 | 45.89 | 45.95 | +0.087% | 211,631 | -2.938% |
| 2025-12-02 | 45.90 | 45.92 | 45.88 | 45.91 | +0.022% | 194,716 | -2.853% |
| 2025-12-01 | 45.89 | 45.91 | 45.87 | 45.90 | +0.013% | 206,197 | -2.832% |
| 2025-11-28 | 45.91 | 45.91 | 45.86 | 45.89 | +0.030% | 93,821 | -2.819% |
| 2025-11-26 | 45.83 | 45.92 | 45.83 | 45.88 | +0.065% | 206,026 | -2.790% |
| 2025-11-25 | 45.75 | 45.86 | 45.75 | 45.85 | +0.175% | 336,851 | -2.726% |
| 2025-11-24 | 45.77 | 45.79 | 45.43 | 45.77 | +0.109% | 234,534 | -2.556% |
| 2025-11-21 | 45.75 | 45.77 | 45.71 | 45.72 | -0.479% | 315,836 | -2.450% |
| 2025-11-20 | 46.00 | 46.00 | 45.94 | 45.94 | -0.065% | 582,233 | -2.917% |
| 2025-11-19 | 45.97 | 45.98 | 45.94 | 45.97 | +0.022% | 147,271 | -2.980% |
| 2025-11-18 | 45.93 | 45.97 | 45.93 | 45.96 | -0.022% | 198,491 | -2.959% |
| 2025-11-17 | 45.97 | 45.99 | 45.94 | 45.97 | 0.000% | 262,387 | -2.980% |
| 2025-11-14 | 45.93 | 45.98 | 45.88 | 45.97 | +0.065% | 277,527 | -2.980% |
| 2025-11-13 | 45.62 | 45.98 | 45.62 | 45.94 | -0.087% | 194,944 | -2.917% |
| 2025-11-12 | 45.97 | 45.98 | 45.92 | 45.98 | +0.109% | 193,011 | -3.001% |
| 2025-11-11 | 45.95 | 45.97 | 45.92 | 45.93 | -0.022% | 284,062 | -2.896% |
| 2025-11-10 | 45.91 | 45.95 | 45.89 | 45.94 | +0.153% | 338,766 | -2.917% |
| 2025-11-07 | 45.87 | 45.88 | 45.52 | 45.87 | +0.109% | 184,031 | -2.769% |
| 2025-11-06 | 45.82 | 45.84 | 45.67 | 45.82 | -0.022% | 234,007 | -2.663% |
| 2025-11-05 | 45.79 | 45.85 | 45.39 | 45.83 | +0.109% | 287,953 | -2.684% |
| 2025-11-04 | 45.82 | 45.82 | 45.50 | 45.78 | -0.087% | 160,476 | -2.578% |
| 2025-11-03 | 45.80 | 45.85 | 45.70 | 45.82 | +0.044% | 194,520 | -2.663% |
| 2025-10-31 | 45.83 | 45.84 | 45.77 | 45.80 | +0.044% | 170,860 | -2.620% |
| 2025-10-30 | 45.80 | 45.84 | 45.77 | 45.78 | -0.022% | 231,302 | -2.578% |
| 2025-10-29 | 45.81 | 45.82 | 45.78 | 45.79 | 0.000% | 232,310 | -2.599% |
| 2025-10-28 | 45.76 | 45.79 | 45.75 | 45.79 | +0.109% | 232,885 | -2.599% |
| 2025-10-27 | 45.67 | 45.76 | 45.67 | 45.74 | +0.088% | 244,330 | -2.492% |
| 2025-10-24 | 45.70 | 45.73 | 45.69 | 45.70 | +0.066% | 178,652 | -2.407% |
| 2025-10-23 | 45.65 | 45.69 | 45.61 | 45.67 | +0.110% | 155,526 | -2.343% |
| 2025-10-22 | 45.64 | 45.67 | 45.15 | 45.62 | 0.000% | 370,038 | -2.236% |
| 2025-10-21 | 45.67 | 45.69 | 45.51 | 45.62 | -0.545% | 183,154 | -2.236% |
| 2025-10-20 | 45.80 | 45.89 | 45.64 | 45.87 | +0.175% | 263,996 | -2.769% |
| 2025-10-17 | 45.75 | 45.81 | 45.75 | 45.79 | +0.131% | 259,304 | -2.599% |
| 2025-10-16 | 45.84 | 45.87 | 45.70 | 45.73 | -0.175% | 531,279 | -2.471% |
| 2025-10-15 | 45.77 | 45.82 | 45.75 | 45.81 | +0.175% | 393,680 | -2.641% |
| 2025-10-14 | 45.67 | 45.74 | 45.66 | 45.73 | -0.022% | 330,633 | -2.471% |
| 2025-10-13 | 45.79 | 45.79 | 45.47 | 45.74 | +0.066% | 231,132 | -2.492% |
| 2025-10-10 | 45.86 | 45.86 | 45.42 | 45.71 | -0.262% | 386,187 | -2.428% |
| 2025-10-09 | 45.87 | 45.90 | 45.72 | 45.83 | -0.044% | 222,494 | -2.684% |
| 2025-10-08 | 45.86 | 45.88 | 45.85 | 45.85 | +0.022% | 293,352 | -2.726% |
| 2025-10-07 | 45.88 | 45.90 | 45.84 | 45.84 | -0.044% | 626,544 | -2.705% |
| 2025-10-06 | 45.89 | 45.90 | 45.84 | 45.86 | -0.044% | 608,360 | -2.747% |
| 2025-10-03 | 45.85 | 45.89 | 45.75 | 45.88 | +0.087% | 253,340 | -2.790% |
| 2025-10-02 | 45.85 | 45.85 | 45.82 | 45.84 | 0.000% | 286,105 | -2.705% |
| 2025-10-01 | 45.80 | 45.86 | 45.64 | 45.84 | 0.000% | 197,428 | -2.705% |
| 2025-09-30 | 45.85 | 45.90 | 45.82 | 45.84 | -0.044% | 559,385 | -2.705% |
| 2025-09-29 | 45.92 | 45.97 | 45.84 | 45.86 | -0.044% | 863,881 | -2.747% |
| 2025-09-26 | 45.86 | 45.89 | 45.80 | 45.88 | +0.153% | 164,861 | -2.790% |
| 2025-09-25 | 45.89 | 46.13 | 45.81 | 45.81 | -0.672% | 243,284 | -2.641% |
| 2025-09-24 | 46.13 | 46.13 | 46.10 | 46.12 | 0.000% | 217,163 | -3.296% |
| 2025-09-23 | 46.08 | 46.12 | 46.07 | 46.12 | +0.022% | 192,877 | -3.296% |
| 2025-09-22 | 46.10 | 46.15 | 46.01 | 46.11 | 0.000% | 213,428 | -3.275% |
| 2025-09-19 | 46.07 | 46.11 | 46.07 | 46.11 | +0.043% | 244,811 | -3.275% |
| 2025-09-18 | 46.07 | 46.13 | 46.04 | 46.09 | +0.065% | 287,133 | -3.233% |
| 2025-09-17 | 46.04 | 46.07 | 46.03 | 46.06 | +0.022% | 255,063 | -3.170% |
| 2025-09-16 | 46.07 | 46.10 | 46.04 | 46.05 | -0.043% | 226,061 | -3.149% |
| 2025-09-15 | 46.06 | 46.11 | 46.06 | 46.07 | +0.043% | 271,816 | -3.191% |
| 2025-09-12 | 46.05 | 46.06 | 46.03 | 46.05 | 0.000% | 192,566 | -3.149% |
| 2025-09-11 | 46.01 | 46.05 | 46.01 | 46.05 | +0.065% | 174,739 | -3.149% |
| 2025-09-10 | 46.01 | 46.04 | 45.99 | 46.02 | +0.065% | 296,498 | -3.086% |
| 2025-09-09 | 46.00 | 46.03 | 45.98 | 45.99 | -0.022% | 221,889 | -3.022% |
| 2025-09-08 | 46.00 | 46.04 | 45.98 | 46.00 | +0.022% | 178,711 | -3.043% |
| 2025-09-05 | 45.97 | 46.01 | 45.96 | 45.99 | +0.131% | 156,656 | -3.022% |
| 2025-09-04 | 45.95 | 45.95 | 45.93 | 45.93 | +0.044% | 164,767 | -2.896% |
| 2025-09-03 | 45.92 | 45.97 | 45.80 | 45.91 | -0.109% | 302,367 | -2.853% |
| 2025-09-02 | 45.92 | 45.96 | 45.87 | 45.96 | 0.000% | 222,534 | -2.959% |
| 2025-08-29 | 45.94 | 45.98 | 45.85 | 45.96 | +0.087% | 215,546 | -2.959% |
| 2025-08-28 | 45.97 | 45.97 | 45.91 | 45.92 | -0.022% | 166,117 | -2.875% |
| 2025-08-27 | 45.90 | 45.96 | 45.90 | 45.93 | 0.000% | 112,617 | -2.896% |
| 2025-08-26 | 45.91 | 45.96 | 45.91 | 45.93 | +0.022% | 168,864 | -2.896% |
| 2025-08-25 | 45.94 | 45.94 | 45.79 | 45.92 | +0.087% | 282,767 | -2.875% |
| 2025-08-22 | 45.82 | 45.93 | 45.82 | 45.88 | +0.065% | 296,374 | -2.790% |
| 2025-08-21 | 45.84 | 45.86 | 45.80 | 45.85 | -0.564% | 118,724 | -2.726% |
| 2025-08-20 | 46.10 | 46.11 | 46.08 | 46.11 | +0.043% | 145,378 | -3.275% |
| 2025-08-19 | 46.08 | 46.11 | 46.08 | 46.09 | +0.022% | 254,719 | -3.233% |
| 2025-08-18 | 46.08 | 46.09 | 46.05 | 46.08 | 0.000% | 208,366 | -3.212% |
| 2025-08-15 | 46.08 | 46.08 | 45.06 | 46.08 | 0.000% | 102,313 | -3.212% |
| 2025-08-14 | 46.05 | 46.09 | 46.05 | 46.08 | +0.043% | 133,758 | -3.212% |
| 2025-08-13 | 46.02 | 46.06 | 46.02 | 46.06 | +0.152% | 194,207 | -3.170% |
| 2025-08-12 | 45.99 | 46.00 | 45.97 | 45.99 | -0.022% | 298,841 | -3.022% |
| 2025-08-11 | 46.01 | 46.01 | 45.98 | 46.00 | -0.087% | 231,203 | -3.043% |
| 2025-08-08 | 45.98 | 46.06 | 45.98 | 46.04 | +0.152% | 446,599 | -3.128% |
| 2025-08-07 | 45.96 | 45.98 | 45.95 | 45.97 | +0.022% | 134,528 | -2.980% |
| 2025-08-06 | 45.96 | 45.97 | 45.93 | 45.96 | 0.000% | 162,514 | -2.959% |
| 2025-08-05 | 45.97 | 45.97 | 45.94 | 45.96 | +0.065% | 170,642 | -2.959% |
| 2025-08-04 | 45.95 | 45.95 | 45.92 | 45.93 | +0.022% | 203,118 | -2.896% |
| 2025-08-01 | 45.92 | 45.96 | 45.88 | 45.92 | 0.000% | 328,107 | -2.875% |
| 2025-07-31 | 45.97 | 45.97 | 45.92 | 45.92 | 0.000% | 218,731 | -2.875% |
| 2025-07-30 | 45.95 | 45.95 | 45.91 | 45.92 | -0.065% | 159,422 | -2.875% |
| 2025-07-29 | 45.96 | 45.96 | 45.95 | 45.95 | 0.000% | 161,676 | -2.938% |
| 2025-07-28 | 45.99 | 45.99 | 45.93 | 45.95 | 0.000% | 260,182 | -2.938% |
| 2025-07-25 | 45.94 | 45.97 | 45.92 | 45.95 | +0.022% | 278,598 | -2.938% |
| 2025-07-24 | 45.96 | 45.96 | 45.94 | 45.94 | -0.044% | 265,886 | -2.917% |
| 2025-07-23 | 45.94 | 45.96 | 45.92 | 45.96 | +0.044% | 164,198 | -2.959% |
| 2025-07-22 | 45.96 | 45.96 | 45.91 | 45.94 | -0.520% | 296,502 | -2.917% |
| 2025-07-21 | 46.14 | 46.19 | 46.14 | 46.18 | +0.043% | 163,200 | -3.421% |
| 2025-07-18 | 46.18 | 46.18 | 46.14 | 46.16 | +0.065% | 166,589 | -3.380% |
| 2025-07-17 | 46.14 | 46.16 | 46.11 | 46.13 | +0.043% | 350,564 | -3.317% |
| 2025-07-16 | 46.14 | 46.15 | 46.11 | 46.11 | -0.065% | 558,004 | -3.275% |
| 2025-07-15 | 46.15 | 46.15 | 46.12 | 46.14 | +0.087% | 183,093 | -3.338% |
| 2025-07-14 | 46.08 | 46.12 | 46.07 | 46.10 | +0.065% | 164,471 | -3.254% |
| 2025-07-11 | 46.06 | 46.11 | 46.00 | 46.07 | +0.043% | 225,294 | -3.191% |
| 2025-07-10 | 46.05 | 46.12 | 46.02 | 46.05 | +0.022% | 152,180 | -3.149% |
| 2025-07-09 | 46.02 | 46.06 | 46.01 | 46.04 | +0.043% | 294,328 | -3.128% |
| 2025-07-08 | 45.98 | 46.13 | 45.97 | 46.02 | +0.131% | 287,803 | -3.086% |
| 2025-07-07 | 46.01 | 46.04 | 45.93 | 45.96 | -0.130% | 538,050 | -2.959% |
| 2025-07-03 | 46.00 | 46.02 | 45.99 | 46.02 | +0.131% | 250,678 | -3.086% |
| 2025-07-02 | 45.93 | 45.97 | 45.92 | 45.96 | +0.022% | 140,853 | -2.959% |
| 2025-07-01 | 45.89 | 45.95 | 45.88 | 45.95 | +0.131% | 208,027 | -2.938% |
| 2025-06-30 | 45.92 | 45.92 | 45.87 | 45.89 | 0.000% | 637,259 | -2.811% |
| 2025-06-27 | 45.90 | 45.92 | 45.85 | 45.89 | +0.109% | 271,862 | -2.811% |
| 2025-06-26 | 45.85 | 45.88 | 45.75 | 45.84 | -0.499% | 289,219 | -2.705% |
| 2025-06-25 | 46.06 | 46.08 | 46.02 | 46.07 | +0.022% | 292,999 | -3.191% |
| 2025-06-24 | 46.03 | 46.08 | 46.00 | 46.06 | +0.109% | 272,878 | -3.170% |
| 2025-06-23 | 46.04 | 46.05 | 46.00 | 46.01 | 0.000% | 299,602 | -3.065% |
| 2025-06-20 | 46.00 | 46.02 | 45.96 | 46.01 | +0.065% | 223,685 | -3.065% |
| 2025-06-18 | 45.98 | 46.00 | 45.97 | 45.98 | 0.000% | 147,799 | -3.001% |
| 2025-06-17 | 45.96 | 46.00 | 45.93 | 45.98 | +0.087% | 275,409 | -3.001% |
| 2025-06-16 | 45.94 | 45.96 | 45.78 | 45.94 | +0.065% | 113,165 | -2.917% |
| 2025-06-13 | 45.91 | 45.95 | 45.90 | 45.91 | +0.022% | 145,368 | -2.853% |
| 2025-06-12 | 45.90 | 45.91 | 45.88 | 45.90 | -0.044% | 177,401 | -2.832% |
| 2025-06-11 | 45.95 | 45.95 | 45.88 | 45.92 | 0.000% | 601,965 | -2.875% |
| 2025-06-10 | 45.90 | 45.95 | 45.86 | 45.92 | +0.065% | 127,446 | -2.875% |
| 2025-06-09 | 45.89 | 45.90 | 45.84 | 45.89 | +0.022% | 106,390 | -2.811% |
| 2025-06-06 | 45.86 | 45.94 | 45.85 | 45.88 | +0.131% | 383,168 | -2.790% |
| 2025-06-05 | 45.88 | 45.88 | 45.80 | 45.82 | -0.065% | 178,683 | -2.663% |
| 2025-06-04 | 45.88 | 45.88 | 45.79 | 45.85 | 0.000% | 210,076 | -2.726% |
| 2025-06-03 | 45.79 | 45.85 | 45.79 | 45.85 | +0.044% | 252,707 | -2.726% |
| 2025-06-02 | 45.81 | 45.89 | 45.79 | 45.83 | +0.066% | 229,770 | -2.684% |
| 2025-05-30 | 45.83 | 45.85 | 45.75 | 45.80 | -0.044% | 443,750 | -2.620% |
| 2025-05-29 | 45.82 | 45.84 | 45.73 | 45.82 | +0.087% | 207,035 | -2.663% |
| 2025-05-28 | 45.77 | 45.80 | 45.66 | 45.78 | +0.066% | 197,307 | -2.578% |
| 2025-05-27 | 45.74 | 45.76 | 45.69 | 45.75 | +0.153% | 237,871 | -2.514% |
| 2025-05-23 | 45.69 | 45.72 | 45.65 | 45.68 | -0.066% | 160,100 | -2.364% |
| 2025-05-22 | 45.67 | 45.72 | 45.66 | 45.71 | +0.088% | 376,564 | -2.428% |
| 2025-05-21 | 45.81 | 45.87 | 45.66 | 45.67 | -0.653% | 307,701 | -2.343% |
| 2025-05-20 | 45.99 | 45.99 | 45.95 | 45.97 | -0.022% | 287,234 | -2.980% |
| 2025-05-19 | 45.95 | 46.01 | 45.95 | 45.98 | -0.022% | 179,281 | -3.001% |
| 2025-05-16 | 46.00 | 46.00 | 45.95 | 45.99 | +0.065% | 296,160 | -3.022% |
| 2025-05-15 | 45.95 | 45.99 | 45.88 | 45.96 | +0.065% | 222,645 | -2.959% |
| 2025-05-14 | 45.96 | 45.96 | 45.92 | 45.93 | -0.011% | 324,043 | -2.896% |
| 2025-05-13 | 45.80 | 45.94 | 45.80 | 45.94 | +0.044% | 332,838 | -2.906% |
| 2025-05-12 | 45.82 | 45.92 | 45.75 | 45.91 | +0.361% | 261,480 | -2.864% |
| 2025-05-09 | 45.76 | 45.80 | 45.72 | 45.75 | +0.131% | 336,324 | -2.514% |
| 2025-05-08 | 45.57 | 45.75 | 45.57 | 45.69 | +0.055% | 424,942 | -2.386% |
| 2025-05-07 | 45.69 | 45.69 | 45.64 | 45.66 | +0.033% | 158,582 | -2.332% |
| 2025-05-06 | 45.59 | 45.65 | 45.59 | 45.65 | +0.011% | 207,554 | -2.300% |
| 2025-05-05 | 45.58 | 45.75 | 45.58 | 45.65 | -0.055% | 153,091 | -2.289% |
| 2025-05-02 | 45.58 | 45.68 | 45.58 | 45.67 | +0.241% | 335,251 | -2.343% |
| 2025-05-01 | 45.66 | 45.74 | 45.55 | 45.56 | -0.044% | 347,599 | -2.107% |
| 2025-04-30 | 45.56 | 45.61 | 45.49 | 45.58 | -0.022% | 354,311 | -2.150% |
| 2025-04-29 | 45.57 | 45.63 | 45.47 | 45.59 | +0.044% | 237,070 | -2.172% |
| 2025-04-28 | 45.56 | 45.60 | 45.52 | 45.57 | +0.088% | 188,378 | -2.129% |
| 2025-04-25 | 45.53 | 45.69 | 45.40 | 45.53 | +0.132% | 583,778 | -2.043% |
| 2025-04-24 | 45.35 | 45.47 | 45.34 | 45.47 | +0.353% | 226,746 | -1.913% |
| 2025-04-23 | 45.31 | 45.60 | 45.31 | 45.31 | +0.288% | 680,765 | -1.567% |
| 2025-04-22 | 45.26 | 45.39 | 45.16 | 45.18 | -0.528% | 342,079 | -1.284% |
| 2025-04-21 | 45.40 | 45.53 | 45.35 | 45.42 | +0.044% | 288,369 | -1.805% |
| 2025-04-17 | 45.37 | 45.40 | 45.32 | 45.40 | +0.287% | 315,063 | -1.762% |
| 2025-04-16 | 45.36 | 45.43 | 45.25 | 45.27 | -0.220% | 531,491 | -1.480% |
| 2025-04-15 | 45.44 | 45.44 | 45.23 | 45.37 | 0.000% | 728,046 | -1.697% |