FTSM
First Trust Enhanced Short Maturity ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:59:29 AM EDT
59.56USD+0.025%(+0.02)508,248
59.55Bid59.56Ask0.01SpreadFTSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 59.55 | 59.56 | 59.55 | 59.56 | +0.034% | 508,248 | 0.000% | |
| 2026-10-02 | 59.59 | 59.59 | 59.53 | 59.54 | -0.034% | 1,061,745 | +0.034% | |
| 2026-10-01 | 59.49 | 59.56 | 59.49 | 59.56 | +0.084% | 1,612,117 | 0.000% | |
| 2026-09-30 | 59.52 | 59.52 | 59.50 | 59.51 | -0.352% | 731,805 | +0.084% | |
| 2026-09-29 | 59.69 | 59.72 | 59.68 | 59.72 | +0.067% | 1,398,919 | -0.268% | |
| 2026-09-28 | 59.69 | 59.71 | 59.68 | 59.68 | -0.067% | 865,804 | -0.201% | |
| 2026-09-25 | 59.70 | 59.73 | 59.69 | 59.72 | +0.050% | 643,888 | -0.268% | |
| 2026-09-24 | 59.69 | 59.70 | 59.68 | 59.69 | +0.017% | 1,069,070 | -0.218% | |
| 2026-09-23 | 59.73 | 59.74 | 59.68 | 59.68 | -0.050% | 849,136 | -0.201% | |
| 2026-09-22 | 59.73 | 59.73 | 59.71 | 59.71 | +0.008% | 787,584 | -0.251% | |
| 2026-09-21 | 59.70 | 59.72 | 59.70 | 59.70 | +0.008% | 881,192 | -0.243% | |
| 2026-09-18 | 59.71 | 59.71 | 59.69 | 59.70 | 0.000% | 1,001,357 | -0.235% | |
| 2026-09-17 | 59.69 | 59.71 | 59.69 | 59.70 | +0.050% | 405,157 | -0.235% | |
| 2026-09-16 | 59.70 | 59.75 | 59.67 | 59.67 | -0.017% | 745,083 | -0.184% | |
| 2026-09-15 | 59.70 | 59.70 | 59.68 | 59.68 | -0.017% | 594,669 | -0.201% | |
| 2026-09-14 | 59.70 | 59.70 | 59.68 | 59.69 | 0.000% | 848,709 | -0.218% | |
| 2026-09-11 | 59.73 | 59.73 | 59.69 | 59.69 | -0.017% | 745,268 | -0.218% | |
| 2026-09-10 | 59.73 | 59.73 | 59.70 | 59.70 | -0.033% | 809,981 | -0.235% | |
| 2026-09-09 | 59.72 | 59.74 | 59.72 | 59.72 | 0.000% | 582,198 | -0.268% | |
| 2026-09-08 | 59.72 | 59.74 | 59.72 | 59.72 | 0.000% | 729,825 | -0.268% | |
| 2026-09-04 | 59.74 | 59.74 | 59.72 | 59.72 | +0.034% | 429,424 | -0.268% | |
| 2026-09-03 | 59.70 | 59.72 | 59.70 | 59.70 | +0.034% | 520,668 | -0.235% | |
| 2026-09-02 | 59.69 | 59.69 | 59.68 | 59.68 | +0.017% | 572,984 | -0.201% | |
| 2026-09-01 | 60.91 | 60.91 | 59.67 | 59.67 | -0.017% | 962,996 | -0.184% | |
| 2026-08-31 | 59.68 | 59.69 | 59.67 | 59.68 | -0.351% | 769,798 | -0.201% | |
| 2026-08-28 | 59.92 | 59.93 | 59.89 | 59.89 | -0.033% | 418,938 | -0.551% | |
| 2026-08-27 | 59.91 | 59.92 | 59.90 | 59.91 | +0.033% | 530,309 | -0.584% | |
| 2026-08-26 | 59.89 | 59.91 | 59.89 | 59.89 | -0.033% | 414,515 | -0.551% | |
| 2026-08-25 | 59.89 | 59.91 | 59.89 | 59.91 | +0.017% | 373,657 | -0.584% | |
| 2026-08-24 | 59.86 | 59.90 | 59.86 | 59.90 | +0.050% | 516,037 | -0.568% | |
| 2026-08-21 | 59.89 | 59.89 | 59.87 | 59.87 | -0.025% | 543,710 | -0.518% | |
| 2026-08-20 | 59.87 | 59.89 | 59.86 | 59.88 | +0.008% | 862,884 | -0.543% | |
| 2026-08-19 | 59.87 | 59.88 | 59.85 | 59.88 | +0.033% | 583,415 | -0.534% | |
| 2026-08-18 | 59.85 | 59.86 | 59.83 | 59.86 | +0.033% | 650,495 | -0.501% | |
| 2026-08-17 | 59.85 | 59.86 | 59.83 | 59.84 | -0.017% | 1,511,385 | -0.468% | |
| 2026-08-14 | 59.84 | 59.85 | 59.84 | 59.85 | +0.033% | 614,193 | -0.485% | |
| 2026-08-13 | 59.82 | 59.84 | 59.82 | 59.83 | +0.017% | 391,711 | -0.451% | |
| 2026-08-12 | 59.80 | 59.82 | 59.80 | 59.82 | +0.050% | 445,601 | -0.435% | |
| 2026-08-11 | 59.79 | 59.79 | 59.77 | 59.79 | +0.033% | 471,639 | -0.385% | |
| 2026-08-10 | 59.79 | 59.80 | 59.77 | 59.77 | -0.025% | 669,937 | -0.351% | |
| 2026-08-07 | 59.81 | 59.81 | 59.78 | 59.78 | +0.042% | 293,195 | -0.376% | |
| 2026-08-06 | 59.76 | 59.78 | 59.75 | 59.76 | 0.000% | 519,922 | -0.335% | |
| 2026-08-05 | 59.77 | 59.78 | 59.75 | 59.76 | +0.017% | 862,277 | -0.335% | |
| 2026-08-04 | 59.77 | 59.77 | 59.74 | 59.75 | +0.025% | 1,146,321 | -0.318% | |
| 2026-08-03 | 59.75 | 59.75 | 59.73 | 59.73 | +0.008% | 415,277 | -0.293% | |
| 2026-07-31 | 59.73 | 59.73 | 59.70 | 59.73 | -0.300% | 435,523 | -0.285% | |
| 2026-07-30 | 59.91 | 59.93 | 59.91 | 59.91 | +0.017% | 689,915 | -0.584% | |
| 2026-07-29 | 59.88 | 59.93 | 59.87 | 59.90 | +0.025% | 775,984 | -0.568% | |
| 2026-07-28 | 59.86 | 59.89 | 59.86 | 59.88 | +0.042% | 784,207 | -0.543% | |
| 2026-07-27 | 59.85 | 59.87 | 59.85 | 59.86 | +0.025% | 601,976 | -0.501% | |
| 2026-07-24 | 59.86 | 59.86 | 59.83 | 59.84 | +0.025% | 444,588 | -0.476% | |
| 2026-07-23 | 59.83 | 59.84 | 59.81 | 59.83 | -0.008% | 515,919 | -0.451% | |
| 2026-07-22 | 59.85 | 59.86 | 59.83 | 59.84 | -0.017% | 598,821 | -0.460% | |
| 2026-07-21 | 59.86 | 59.86 | 59.84 | 59.84 | -0.016% | 534,358 | -0.476% | |
| 2026-07-20 | 59.86 | 59.86 | 59.85 | 59.85 | -0.001% | 726,380 | -0.492% | |
| 2026-07-17 | 59.87 | 59.87 | 59.85 | 59.85 | +0.017% | 422,609 | -0.493% | |
| 2026-07-16 | 59.84 | 59.85 | 59.82 | 59.84 | +0.041% | 834,957 | -0.476% | |
| 2026-07-15 | 59.84 | 59.84 | 59.82 | 59.82 | +0.025% | 450,219 | -0.435% | |
| 2026-07-14 | 59.80 | 59.82 | 59.79 | 59.80 | +0.042% | 627,811 | -0.410% | |
| 2026-07-13 | 59.79 | 59.80 | 59.78 | 59.78 | -0.050% | 473,147 | -0.368% | |
| 2026-07-10 | 59.81 | 59.82 | 59.79 | 59.81 | +0.033% | 525,657 | -0.418% | |
| 2026-07-09 | 59.78 | 59.80 | 59.77 | 59.79 | +0.017% | 1,044,563 | -0.385% | |
| 2026-07-08 | 59.76 | 59.78 | 59.76 | 59.78 | +0.017% | 1,122,155 | -0.368% | |
| 2026-07-07 | 59.78 | 59.79 | 59.77 | 59.77 | -0.050% | 698,298 | -0.351% | |
| 2026-07-06 | 59.78 | 59.80 | 59.77 | 59.80 | +0.042% | 453,603 | -0.401% | |
| 2026-07-02 | 59.79 | 59.79 | 59.76 | 59.77 | +0.060% | 543,679 | -0.360% | |
| 2026-07-01 | 59.73 | 59.76 | 59.72 | 59.74 | +0.015% | 1,097,957 | -0.300% | |
| 2026-06-30 | 59.75 | 59.75 | 59.73 | 59.73 | -0.342% | 452,561 | -0.285% | |
| 2026-06-29 | 59.93 | 59.95 | 59.93 | 59.94 | 0.000% | 506,319 | -0.626% | |
| 2026-06-26 | 59.92 | 59.94 | 59.92 | 59.94 | +0.067% | 1,128,456 | -0.626% | |
| 2026-06-25 | 59.90 | 59.91 | 59.89 | 59.90 | +0.008% | 812,790 | -0.559% | |
| 2026-06-24 | 59.90 | 59.91 | 59.88 | 59.89 | +0.025% | 775,589 | -0.551% | |
| 2026-06-23 | 59.85 | 59.89 | 59.85 | 59.88 | +0.017% | 751,887 | -0.526% | |
| 2026-06-22 | 59.85 | 59.88 | 59.83 | 59.87 | -0.008% | 492,430 | -0.509% | |
| 2026-06-18 | 59.88 | 59.89 | 59.85 | 59.87 | +0.050% | 700,358 | -0.518% | |
| 2026-06-17 | 59.87 | 59.91 | 59.82 | 59.84 | -0.058% | 653,077 | -0.468% | |
| 2026-06-16 | 59.87 | 59.92 | 59.86 | 59.87 | +0.009% | 570,162 | -0.526% | |
| 2026-06-15 | 59.98 | 59.98 | 59.86 | 59.87 | +0.040% | 977,930 | -0.516% | |
| 2026-06-12 | 59.84 | 59.88 | 59.84 | 59.84 | -0.008% | 713,387 | -0.476% | |
| 2026-06-11 | 59.80 | 59.85 | 59.80 | 59.85 | +0.067% | 681,401 | -0.485% | |
| 2026-06-10 | 59.80 | 59.84 | 59.80 | 59.81 | -0.008% | 480,473 | -0.418% | |
| 2026-06-09 | 59.80 | 59.82 | 59.79 | 59.81 | +0.033% | 744,363 | -0.426% | |
| 2026-06-08 | 59.78 | 59.81 | 59.78 | 59.80 | +0.008% | 1,066,313 | -0.393% | |
| 2026-06-05 | 59.79 | 59.80 | 59.78 | 59.79 | -0.024% | 1,117,956 | -0.385% | |
| 2026-06-04 | 59.79 | 59.81 | 59.79 | 59.80 | +0.057% | 397,867 | -0.408% | |
| 2026-06-03 | 59.80 | 59.80 | 59.77 | 59.77 | -0.050% | 545,728 | -0.351% | |
| 2026-06-02 | 59.80 | 59.80 | 59.78 | 59.80 | +0.025% | 748,373 | -0.401% | |
| 2026-06-01 | 59.78 | 59.79 | 59.75 | 59.78 | +0.008% | 1,208,822 | -0.376% | |
| 2026-05-29 | 59.79 | 59.80 | 59.76 | 59.78 | -0.291% | 621,634 | -0.368% | |
| 2026-05-28 | 59.94 | 59.96 | 59.94 | 59.95 | +0.016% | 476,173 | -0.658% | |
| 2026-05-27 | 59.93 | 59.96 | 59.93 | 59.95 | +0.017% | 716,459 | -0.643% | |
| 2026-05-26 | 59.94 | 59.94 | 59.92 | 59.94 | -0.008% | 557,887 | -0.626% | |
| 2026-05-22 | 59.92 | 59.94 | 59.88 | 59.94 | +0.083% | 568,586 | -0.634% | |
| 2026-05-21 | 59.89 | 59.91 | 59.88 | 59.89 | 0.000% | 457,695 | -0.551% | |
| 2026-05-20 | 59.88 | 59.90 | 59.86 | 59.89 | +0.036% | 1,017,643 | -0.551% | |
| 2026-05-19 | 59.86 | 59.88 | 59.85 | 59.87 | -0.019% | 808,852 | -0.515% | |
| 2026-05-18 | 59.89 | 59.89 | 59.87 | 59.88 | +0.017% | 1,011,856 | -0.534% | |
| 2026-05-15 | 59.84 | 59.87 | 59.84 | 59.87 | 0.000% | 1,219,617 | -0.518% | |
| 2026-05-14 | 59.87 | 59.88 | 59.86 | 59.87 | +0.017% | 888,227 | -0.518% | |
| 2026-05-13 | 59.85 | 59.86 | 59.84 | 59.86 | +0.025% | 542,171 | -0.501% | |
| 2026-05-12 | 59.84 | 59.85 | 59.83 | 59.84 | 0.000% | 540,634 | -0.476% | |
| 2026-05-11 | 59.85 | 59.85 | 59.84 | 59.84 | -0.008% | 449,157 | -0.476% | |
| 2026-05-08 | 59.85 | 59.85 | 59.84 | 59.85 | +0.059% | 1,138,469 | -0.485% | |
| 2026-05-07 | 59.84 | 59.86 | 59.81 | 59.81 | -0.042% | 860,143 | -0.426% | |
| 2026-05-06 | 59.81 | 59.85 | 59.81 | 59.84 | +0.084% | 935,702 | -0.468% | |
| 2026-05-05 | 59.80 | 59.81 | 59.79 | 59.79 | +0.017% | 672,134 | -0.385% | |
| 2026-05-04 | 59.80 | 59.80 | 59.77 | 59.78 | -0.017% | 1,274,005 | -0.368% | |
| 2026-05-01 | 59.79 | 59.81 | 59.78 | 59.79 | -0.017% | 1,033,328 | -0.385% | |
| 2026-04-30 | 59.79 | 59.80 | 59.77 | 59.80 | -0.259% | 541,315 | -0.401% | |
| 2026-04-29 | 59.97 | 59.97 | 59.95 | 59.95 | -0.008% | 924,766 | -0.659% | |
| 2026-04-28 | 59.97 | 59.98 | 59.96 | 59.96 | -0.017% | 429,007 | -0.667% | |
| 2026-04-27 | 59.96 | 59.99 | 59.96 | 59.97 | 0.000% | 394,480 | -0.684% | |
| 2026-04-24 | 59.95 | 59.98 | 59.95 | 59.97 | +0.050% | 928,197 | -0.684% | |
| 2026-04-23 | 59.95 | 59.96 | 59.93 | 59.94 | 0.000% | 765,011 | -0.634% | |
| 2026-04-22 | 59.94 | 59.94 | 59.93 | 59.94 | +0.033% | 790,700 | -0.634% | |
| 2026-04-21 | 59.92 | 59.94 | 59.92 | 59.92 | -0.033% | 494,833 | -0.601% | |
| 2026-04-20 | 59.95 | 59.95 | 59.93 | 59.94 | +0.033% | 878,460 | -0.634% | |
| 2026-04-17 | 59.92 | 59.95 | 59.91 | 59.92 | +0.067% | 1,457,301 | -0.601% | |
| 2026-04-16 | 59.92 | 59.92 | 59.88 | 59.88 | -0.017% | 1,357,260 | -0.534% | |
| 2026-04-15 | 59.91 | 59.91 | 59.88 | 59.89 | -0.017% | 1,309,771 | -0.551% | |
| 2026-04-14 | 59.87 | 59.90 | 59.86 | 59.90 | +0.050% | 1,236,809 | -0.568% | |
| 2026-04-13 | 59.85 | 59.88 | 59.85 | 59.87 | 0.000% | 1,465,310 | -0.518% | |
| 2026-04-10 | 59.86 | 59.87 | 59.85 | 59.87 | +0.042% | 1,035,203 | -0.518% | |
| 2026-04-09 | 59.83 | 59.87 | 59.83 | 59.84 | +0.008% | 692,308 | -0.476% | |
| 2026-04-08 | 59.84 | 59.86 | 59.82 | 59.84 | +0.050% | 1,111,271 | -0.468% | |
| 2026-04-07 | 59.80 | 59.82 | 59.80 | 59.81 | -0.017% | 1,066,281 | -0.418% | |
| 2026-04-06 | 59.81 | 59.82 | 59.80 | 59.82 | +0.025% | 841,538 | -0.435% | |
| 2026-04-02 | 59.80 | 59.81 | 59.77 | 59.80 | +0.042% | 805,998 | -0.410% | |
| 2026-04-01 | 59.76 | 59.79 | 59.76 | 59.78 | 0.000% | 1,064,912 | -0.368% | |
| 2026-03-31 | 59.76 | 59.78 | 59.74 | 59.78 | -0.275% | 1,609,333 | -0.368% | |
| 2026-03-30 | 59.93 | 59.95 | 59.93 | 59.95 | +0.070% | 1,494,890 | -0.642% | |
| 2026-03-27 | 59.89 | 59.92 | 59.88 | 59.90 | +0.055% | 1,013,487 | -0.572% | |
| 2026-03-26 | 59.90 | 59.92 | 59.87 | 59.87 | -0.075% | 906,981 | -0.518% | |
| 2026-03-25 | 59.91 | 59.92 | 59.90 | 59.91 | +0.033% | 1,040,983 | -0.593% | |
| 2026-03-24 | 59.87 | 59.90 | 59.87 | 59.90 | -0.033% | 1,032,626 | -0.559% | |
| 2026-03-23 | 59.88 | 59.92 | 59.88 | 59.91 | +0.067% | 1,432,251 | -0.593% | |
| 2026-03-20 | 59.89 | 59.89 | 59.87 | 59.88 | 0.000% | 573,696 | -0.526% | |
| 2026-03-19 | 59.85 | 59.88 | 59.85 | 59.88 | -0.033% | 1,267,634 | -0.526% | |
| 2026-03-18 | 59.89 | 59.91 | 59.88 | 59.89 | -0.026% | 1,113,791 | -0.559% | |
| 2026-03-17 | 59.88 | 59.91 | 59.88 | 59.91 | +0.025% | 850,778 | -0.584% | |
| 2026-03-16 | 59.90 | 59.90 | 59.88 | 59.90 | +0.042% | 1,110,466 | -0.559% | |
| 2026-03-13 | 59.90 | 59.90 | 59.87 | 59.87 | 0.000% | 1,009,546 | -0.518% | |
| 2026-03-12 | 59.91 | 59.91 | 59.86 | 59.87 | -0.067% | 793,804 | -0.518% | |
| 2026-03-11 | 59.93 | 59.93 | 59.91 | 59.91 | -0.033% | 911,663 | -0.584% | |
| 2026-03-10 | 59.93 | 59.94 | 59.92 | 59.93 | -0.017% | 981,643 | -0.617% | |
| 2026-03-09 | 59.91 | 59.94 | 59.91 | 59.94 | +0.033% | 1,108,586 | -0.634% | |
| 2026-03-06 | 59.92 | 59.94 | 59.91 | 59.92 | +0.017% | 1,046,050 | -0.601% | |
| 2026-03-05 | 59.91 | 59.91 | 59.89 | 59.91 | 0.000% | 807,611 | -0.584% | |
| 2026-03-04 | 59.93 | 59.93 | 59.91 | 59.91 | 0.000% | 988,288 | -0.584% | |
| 2026-03-03 | 59.88 | 59.91 | 59.88 | 59.91 | +0.017% | 1,347,189 | -0.584% | |
| 2026-03-02 | 59.92 | 59.92 | 59.90 | 59.90 | -0.067% | 739,242 | -0.568% | |
| 2026-02-27 | 59.92 | 59.94 | 59.92 | 59.94 | -0.233% | 770,878 | -0.634% | |
| 2026-02-26 | 60.08 | 60.09 | 60.08 | 60.08 | 0.000% | 1,891,380 | -0.866% | |
| 2026-02-25 | 60.07 | 60.09 | 60.07 | 60.08 | 0.000% | 570,132 | -0.866% | |
| 2026-02-24 | 60.07 | 60.08 | 60.06 | 60.08 | +0.017% | 585,786 | -0.866% | |
| 2026-02-23 | 60.06 | 60.08 | 60.06 | 60.07 | +0.008% | 539,400 | -0.849% | |
| 2026-02-20 | 60.05 | 60.07 | 60.05 | 60.06 | +0.042% | 691,750 | -0.841% | |
| 2026-02-19 | 60.03 | 60.04 | 60.03 | 60.04 | +0.017% | 849,875 | -0.799% | |
| 2026-02-18 | 60.05 | 60.05 | 60.03 | 60.03 | -0.017% | 782,217 | -0.783% | |
| 2026-02-17 | 60.03 | 60.06 | 60.03 | 60.04 | +0.017% | 2,009,806 | -0.799% | |
| 2026-02-13 | 60.02 | 60.04 | 60.02 | 60.03 | +0.067% | 968,119 | -0.783% | |
| 2026-02-12 | 60.01 | 60.01 | 59.99 | 59.99 | +0.017% | 1,904,340 | -0.717% | |
| 2026-02-11 | 59.98 | 60.00 | 59.98 | 59.98 | -0.017% | 2,163,598 | -0.700% | |
| 2026-02-10 | 60.00 | 60.01 | 59.99 | 59.99 | 0.000% | 686,621 | -0.717% | |
| 2026-02-09 | 59.99 | 60.00 | 59.98 | 59.99 | 0.000% | 1,624,795 | -0.717% | |
| 2026-02-06 | 59.99 | 60.00 | 59.99 | 59.99 | 0.000% | 1,555,969 | -0.717% | |
| 2026-02-05 | 59.96 | 59.99 | 59.95 | 59.99 | +0.083% | 999,433 | -0.717% | |
| 2026-02-04 | 59.95 | 59.95 | 59.94 | 59.94 | 0.000% | 547,537 | -0.634% | |
| 2026-02-03 | 59.95 | 59.95 | 59.94 | 59.94 | -0.017% | 968,643 | -0.634% | |
| 2026-02-02 | 59.93 | 59.96 | 59.93 | 59.95 | +0.033% | 1,333,433 | -0.651% | |
| 2026-01-30 | 59.93 | 59.94 | 59.93 | 59.93 | -0.316% | 747,772 | -0.617% | |
| 2026-01-29 | 60.11 | 60.12 | 60.10 | 60.12 | +0.033% | 523,783 | -0.931% | |
| 2026-01-28 | 60.10 | 60.11 | 60.09 | 60.10 | 0.000% | 865,022 | -0.899% | |
| 2026-01-27 | 60.08 | 60.10 | 60.08 | 60.10 | +0.025% | 1,178,264 | -0.899% | |
| 2026-01-26 | 60.09 | 60.09 | 60.08 | 60.09 | +0.008% | 502,934 | -0.874% | |
| 2026-01-23 | 60.06 | 60.08 | 60.06 | 60.08 | +0.050% | 702,276 | -0.866% | |
| 2026-01-22 | 60.05 | 60.05 | 60.04 | 60.05 | +0.017% | 550,620 | -0.816% | |
| 2026-01-21 | 60.05 | 60.05 | 60.03 | 60.04 | +0.025% | 698,601 | -0.799% | |
| 2026-01-20 | 60.02 | 60.03 | 60.01 | 60.02 | +0.025% | 1,010,497 | -0.775% | |
| 2026-01-16 | 60.02 | 60.03 | 60.01 | 60.01 | +0.017% | 756,505 | -0.750% | |
| 2026-01-15 | 60.01 | 60.02 | 60.00 | 60.00 | -0.025% | 760,391 | -0.733% | |
| 2026-01-14 | 60.00 | 60.02 | 60.00 | 60.02 | +0.042% | 792,497 | -0.758% | |
| 2026-01-13 | 60.00 | 60.00 | 59.99 | 59.99 | +0.017% | 1,268,737 | -0.717% | |
| 2026-01-12 | 59.98 | 59.98 | 59.97 | 59.98 | 0.000% | 475,399 | -0.700% | |
| 2026-01-09 | 59.97 | 59.99 | 59.97 | 59.98 | +0.033% | 747,266 | -0.700% | |
| 2026-01-08 | 59.96 | 59.97 | 59.96 | 59.96 | -0.017% | 416,471 | -0.667% | |
| 2026-01-07 | 59.97 | 59.98 | 59.96 | 59.97 | +0.033% | 735,262 | -0.684% | |
| 2026-01-06 | 59.96 | 59.96 | 59.95 | 59.95 | -0.017% | 1,565,569 | -0.651% | |
| 2026-01-05 | 59.97 | 59.97 | 59.95 | 59.96 | +0.017% | 1,730,863 | -0.667% | |
| 2026-01-02 | 59.94 | 59.95 | 59.94 | 59.95 | +0.033% | 2,324,951 | -0.651% | |
| 2025-12-31 | 59.93 | 59.93 | 59.91 | 59.93 | +0.025% | 732,600 | -0.617% | |
| 2025-12-30 | 59.90 | 59.92 | 59.90 | 59.91 | +0.017% | 666,751 | -0.593% | |
| 2025-12-29 | 59.90 | 59.91 | 59.90 | 59.91 | -0.324% | 551,378 | -0.576% | |
| 2025-12-26 | 60.10 | 60.10 | 60.09 | 60.10 | +0.067% | 856,804 | -0.899% | |
| 2025-12-24 | 60.05 | 60.07 | 60.05 | 60.06 | +0.017% | 706,228 | -0.833% | |
| 2025-12-23 | 60.03 | 60.05 | 60.03 | 60.05 | 0.000% | 2,212,784 | -0.816% | |
| 2025-12-22 | 60.05 | 60.05 | 60.04 | 60.05 | 0.000% | 1,007,169 | -0.816% | |
| 2025-12-19 | 60.05 | 60.06 | 60.04 | 60.05 | +0.017% | 972,481 | -0.816% | |
| 2025-12-18 | 60.05 | 60.05 | 60.03 | 60.04 | +0.050% | 1,202,659 | -0.799% | |
| 2025-12-17 | 60.02 | 60.02 | 60.01 | 60.01 | 0.000% | 772,131 | -0.750% | |
| 2025-12-16 | 60.00 | 60.01 | 60.00 | 60.01 | +0.017% | 647,000 | -0.750% | |
| 2025-12-15 | 60.00 | 60.01 | 59.99 | 60.00 | +0.017% | 848,553 | -0.733% | |
| 2025-12-12 | 59.99 | 60.00 | 59.98 | 59.99 | +0.017% | 2,142,269 | -0.717% | |
| 2025-12-11 | 59.97 | 59.98 | 59.97 | 59.98 | +0.033% | 835,054 | -0.700% | |
| 2025-12-10 | 59.93 | 59.97 | 59.93 | 59.96 | +0.033% | 589,629 | -0.667% | |
| 2025-12-09 | 59.93 | 59.94 | 59.93 | 59.94 | +0.017% | 738,836 | -0.634% | |
| 2025-12-08 | 59.94 | 59.94 | 59.92 | 59.93 | -0.008% | 1,082,016 | -0.617% | |
| 2025-12-05 | 59.92 | 59.94 | 59.92 | 59.94 | +0.025% | 613,527 | -0.626% | |
| 2025-12-04 | 59.91 | 59.93 | 59.91 | 59.92 | -0.017% | 771,991 | -0.601% | |
| 2025-12-03 | 59.92 | 59.93 | 59.92 | 59.93 | +0.033% | 893,155 | -0.617% | |
| 2025-12-02 | 59.91 | 59.92 | 59.90 | 59.91 | +0.017% | 713,267 | -0.584% | |
| 2025-12-01 | 59.89 | 59.91 | 59.89 | 59.90 | -0.017% | 1,106,281 | -0.568% | |
| 2025-11-28 | 59.91 | 59.91 | 59.90 | 59.91 | -0.283% | 234,096 | -0.584% | Div $0.200 |
| 2025-11-26 | 60.08 | 60.09 | 60.08 | 60.08 | +0.017% | 645,568 | -0.866% | |
| 2025-11-25 | 60.06 | 60.08 | 60.06 | 60.07 | +0.017% | 504,077 | -0.849% | |
| 2025-11-24 | 60.05 | 60.07 | 60.05 | 60.06 | +0.008% | 807,015 | -0.833% | |
| 2025-11-21 | 60.05 | 60.06 | 60.05 | 60.05 | +0.025% | 1,111,309 | -0.824% | |
| 2025-11-20 | 60.02 | 60.04 | 60.02 | 60.04 | +0.042% | 968,699 | -0.799% | |
| 2025-11-19 | 60.00 | 60.03 | 60.00 | 60.02 | +0.025% | 483,507 | -0.758% | |
| 2025-11-18 | 60.00 | 60.01 | 60.00 | 60.00 | 0.000% | 1,436,178 | -0.733% | |
| 2025-11-17 | 59.98 | 60.00 | 59.98 | 60.00 | +0.033% | 677,227 | -0.733% | |
| 2025-11-14 | 59.98 | 59.99 | 59.98 | 59.98 | +0.033% | 859,920 | -0.700% | |
| 2025-11-13 | 59.96 | 59.98 | 59.96 | 59.96 | -0.025% | 496,550 | -0.667% | |
| 2025-11-12 | 59.99 | 59.99 | 59.97 | 59.98 | -0.008% | 875,595 | -0.692% | |
| 2025-11-11 | 59.96 | 59.98 | 59.96 | 59.98 | +0.033% | 344,370 | -0.700% | |
| 2025-11-10 | 59.95 | 59.97 | 59.95 | 59.96 | +0.008% | 687,669 | -0.667% | |
| 2025-11-07 | 59.95 | 59.96 | 59.94 | 59.95 | +0.025% | 558,955 | -0.659% | |
| 2025-11-06 | 59.91 | 59.95 | 59.91 | 59.94 | +0.033% | 998,346 | -0.634% | |
| 2025-11-05 | 59.93 | 59.93 | 59.91 | 59.92 | 0.000% | 1,000,243 | -0.601% | |
| 2025-11-04 | 59.92 | 59.93 | 59.90 | 59.92 | +0.017% | 840,944 | -0.601% | |
| 2025-11-03 | 59.90 | 59.91 | 59.89 | 59.91 | 0.000% | 799,811 | -0.584% | |
| 2025-10-31 | 59.90 | 59.91 | 59.89 | 59.91 | -0.291% | 575,651 | -0.584% | |
| 2025-10-30 | 60.10 | 60.10 | 60.08 | 60.09 | -0.042% | 659,576 | -0.874% | |
| 2025-10-29 | 60.12 | 60.14 | 60.10 | 60.11 | -0.033% | 508,347 | -0.915% | |
| 2025-10-28 | 60.11 | 60.13 | 60.11 | 60.13 | +0.017% | 498,083 | -0.948% | |
| 2025-10-27 | 60.11 | 60.12 | 60.11 | 60.12 | +0.008% | 575,382 | -0.931% | |
| 2025-10-24 | 60.11 | 60.12 | 60.11 | 60.12 | +0.042% | 429,685 | -0.923% | |
| 2025-10-23 | 60.09 | 60.10 | 60.08 | 60.09 | -0.017% | 488,896 | -0.882% | |
| 2025-10-22 | 60.08 | 60.10 | 60.08 | 60.10 | +0.033% | 469,706 | -0.899% | |
| 2025-10-21 | 60.09 | 60.10 | 60.08 | 60.08 | +0.017% | 546,465 | -0.866% | |
| 2025-10-20 | 60.09 | 60.09 | 60.06 | 60.07 | 0.000% | 346,466 | -0.849% | |
| 2025-10-17 | 60.09 | 60.09 | 60.07 | 60.07 | +0.008% | 597,142 | -0.849% | |
| 2025-10-16 | 60.03 | 60.07 | 60.03 | 60.06 | +0.058% | 674,610 | -0.841% | |
| 2025-10-15 | 60.03 | 60.04 | 60.03 | 60.03 | +0.017% | 424,463 | -0.783% | |
| 2025-10-14 | 60.02 | 60.05 | 60.01 | 60.02 | 0.000% | 709,785 | -0.766% | |
| 2025-10-13 | 60.00 | 60.04 | 59.84 | 60.02 | +0.018% | 423,225 | -0.766% | |
| 2025-10-10 | 59.99 | 60.02 | 59.99 | 60.01 | +0.074% | 727,402 | -0.748% | |
| 2025-10-09 | 59.96 | 59.98 | 59.96 | 59.97 | -0.008% | 579,072 | -0.675% | |
| 2025-10-08 | 59.96 | 59.98 | 59.96 | 59.97 | +0.017% | 547,242 | -0.684% | |
| 2025-10-07 | 59.97 | 59.97 | 59.95 | 59.96 | 0.000% | 726,452 | -0.667% | |
| 2025-10-06 | 59.96 | 59.97 | 59.96 | 59.96 | -0.017% | 489,210 | -0.667% | |
| 2025-10-03 | 59.97 | 59.97 | 59.96 | 59.97 | +0.050% | 557,842 | -0.684% | |
| 2025-10-02 | 59.93 | 59.95 | 59.93 | 59.94 | +0.017% | 815,530 | -0.634% | |
| 2025-10-01 | 59.93 | 59.94 | 59.93 | 59.93 | +0.033% | 851,647 | -0.617% | |
| 2025-09-30 | 59.91 | 59.92 | 59.90 | 59.91 | -0.333% | 881,068 | -0.584% | |
| 2025-09-29 | 60.09 | 60.11 | 60.09 | 60.11 | +0.033% | 617,618 | -0.915% | |
| 2025-09-26 | 60.10 | 60.10 | 60.08 | 60.09 | +0.042% | 490,677 | -0.882% | |
| 2025-09-25 | 60.08 | 60.08 | 60.06 | 60.06 | -0.025% | 438,466 | -0.841% | |
| 2025-09-24 | 60.09 | 60.10 | 60.08 | 60.08 | -0.017% | 512,781 | -0.866% | |
| 2025-09-23 | 60.08 | 60.09 | 60.08 | 60.09 | +0.008% | 717,069 | -0.882% | |
| 2025-09-22 | 60.08 | 60.10 | 60.08 | 60.09 | +0.008% | 575,728 | -0.874% | |
| 2025-09-19 | 60.10 | 60.10 | 60.08 | 60.08 | +0.033% | 607,723 | -0.866% | |
| 2025-09-18 | 60.07 | 60.07 | 60.05 | 60.06 | 0.000% | 443,586 | -0.833% | |
| 2025-09-17 | 60.06 | 60.08 | 60.05 | 60.06 | -0.008% | 543,408 | -0.833% | |
| 2025-09-16 | 60.06 | 60.07 | 60.05 | 60.06 | +0.025% | 465,044 | -0.841% | |
| 2025-09-15 | 60.04 | 60.06 | 60.04 | 60.05 | +0.017% | 776,451 | -0.816% | |
| 2025-09-12 | 60.04 | 60.05 | 60.03 | 60.04 | +0.025% | 685,712 | -0.799% | |
| 2025-09-11 | 60.02 | 60.03 | 60.01 | 60.02 | +0.018% | 639,249 | -0.775% | |
| 2025-09-10 | 60.01 | 60.02 | 60.01 | 60.01 | +0.015% | 706,352 | -0.757% | |
| 2025-09-09 | 60.02 | 60.02 | 60.00 | 60.01 | -0.017% | 605,503 | -0.742% | |
| 2025-09-08 | 60.01 | 60.02 | 60.00 | 60.02 | +0.025% | 359,003 | -0.758% | |
| 2025-09-05 | 60.01 | 60.01 | 59.99 | 60.00 | +0.083% | 601,825 | -0.733% | |
| 2025-09-04 | 59.95 | 59.96 | 59.93 | 59.95 | +0.042% | 609,539 | -0.651% | |
| 2025-09-03 | 59.92 | 59.93 | 59.90 | 59.92 | +0.042% | 612,265 | -0.609% | |
| 2025-09-02 | 59.89 | 59.94 | 59.88 | 59.90 | -0.017% | 696,531 | -0.568% | |
| 2025-08-29 | 59.90 | 59.91 | 59.90 | 59.91 | -0.316% | 592,052 | -0.584% | |
| 2025-08-28 | 60.09 | 60.10 | 60.08 | 60.10 | +0.017% | 573,763 | -0.899% | |
| 2025-08-27 | 60.09 | 60.10 | 60.08 | 60.09 | +0.033% | 448,296 | -0.882% | |
| 2025-08-26 | 60.09 | 60.09 | 60.07 | 60.07 | 0.000% | 1,036,948 | -0.849% | |
| 2025-08-25 | 60.06 | 60.07 | 60.05 | 60.07 | +0.017% | 736,570 | -0.849% | |
| 2025-08-22 | 60.03 | 60.07 | 60.03 | 60.06 | +0.083% | 615,644 | -0.833% | |
| 2025-08-21 | 60.01 | 60.03 | 60.01 | 60.01 | -0.033% | 435,920 | -0.750% | |
| 2025-08-20 | 60.03 | 60.03 | 60.01 | 60.03 | +0.033% | 506,179 | -0.783% | |
| 2025-08-19 | 60.00 | 60.02 | 60.00 | 60.01 | +0.025% | 382,031 | -0.750% | |
| 2025-08-18 | 59.99 | 60.01 | 59.99 | 59.99 | +0.008% | 525,401 | -0.725% | |
| 2025-08-15 | 60.01 | 60.03 | 59.99 | 59.99 | +0.008% | 683,440 | -0.717% | |
| 2025-08-14 | 59.98 | 59.99 | 59.98 | 59.98 | -0.025% | 398,419 | -0.709% | |
| 2025-08-13 | 59.99 | 60.00 | 59.98 | 60.00 | +0.058% | 500,859 | -0.733% | |
| 2025-08-12 | 59.95 | 59.97 | 59.95 | 59.97 | +0.025% | 315,201 | -0.675% | |
| 2025-08-11 | 59.94 | 59.95 | 59.94 | 59.95 | +0.017% | 749,611 | -0.651% | |
| 2025-08-08 | 59.95 | 59.95 | 59.94 | 59.94 | +0.033% | 568,165 | -0.634% | |
| 2025-08-07 | 59.94 | 59.94 | 59.92 | 59.92 | -0.017% | 493,440 | -0.601% | |
| 2025-08-06 | 59.92 | 59.93 | 59.92 | 59.93 | 0.000% | 1,021,549 | -0.617% | |
| 2025-08-05 | 59.91 | 59.93 | 59.91 | 59.93 | +0.025% | 558,321 | -0.617% | |
| 2025-08-04 | 59.92 | 59.93 | 59.90 | 59.91 | +0.008% | 1,021,275 | -0.593% | |
| 2025-08-01 | 59.88 | 59.91 | 59.87 | 59.91 | +0.176% | 999,528 | -0.584% | |
| 2025-07-31 | 59.82 | 59.82 | 59.80 | 59.80 | -0.367% | 816,662 | -0.410% | |
| 2025-07-30 | 60.02 | 60.05 | 60.02 | 60.02 | -0.017% | 457,469 | -0.775% | |
| 2025-07-29 | 60.02 | 60.04 | 60.02 | 60.03 | +0.025% | 428,731 | -0.791% | |
| 2025-07-28 | 60.04 | 60.04 | 60.01 | 60.02 | 0.000% | 491,650 | -0.766% | |
| 2025-07-25 | 60.03 | 60.03 | 60.01 | 60.02 | +0.042% | 408,592 | -0.766% | |
| 2025-07-24 | 60.00 | 60.00 | 59.98 | 59.99 | -0.008% | 397,307 | -0.725% | |
| 2025-07-23 | 60.00 | 60.01 | 59.99 | 60.00 | 0.000% | 432,915 | -0.733% | |
| 2025-07-22 | 59.99 | 60.01 | 59.99 | 60.00 | +0.017% | 322,613 | -0.733% | |
| 2025-07-21 | 60.00 | 60.01 | 59.98 | 59.99 | +0.025% | 503,306 | -0.717% | |
| 2025-07-18 | 59.97 | 59.98 | 59.97 | 59.98 | +0.050% | 472,151 | -0.692% | |
| 2025-07-17 | 59.94 | 59.96 | 59.93 | 59.95 | +0.025% | 604,793 | -0.642% | |
| 2025-07-16 | 59.93 | 59.94 | 59.91 | 59.93 | +0.033% | 769,425 | -0.617% | |
| 2025-07-15 | 59.94 | 59.94 | 59.90 | 59.91 | +0.008% | 515,246 | -0.584% | |
| 2025-07-14 | 59.91 | 59.91 | 59.89 | 59.91 | +0.008% | 1,784,019 | -0.576% | |
| 2025-07-11 | 59.90 | 59.92 | 59.90 | 59.90 | +0.017% | 787,434 | -0.568% | |
| 2025-07-10 | 59.90 | 59.90 | 59.89 | 59.89 | +0.017% | 435,330 | -0.551% | |
| 2025-07-09 | 59.89 | 59.90 | 59.88 | 59.88 | 0.000% | 662,798 | -0.534% | |
| 2025-07-08 | 59.88 | 59.88 | 59.87 | 59.88 | +0.033% | 564,621 | -0.534% | |
| 2025-07-07 | 59.90 | 59.90 | 59.86 | 59.86 | -0.025% | 803,632 | -0.501% | |
| 2025-07-03 | 59.88 | 59.88 | 59.86 | 59.88 | +0.025% | 740,540 | -0.526% | |
| 2025-07-02 | 59.89 | 59.89 | 59.86 | 59.86 | 0.000% | 600,584 | -0.501% | |
| 2025-07-01 | 59.86 | 59.88 | 59.85 | 59.86 | -0.017% | 1,022,889 | -0.501% | |
| 2025-06-30 | 59.86 | 59.87 | 59.86 | 59.87 | -0.333% | 921,810 | -0.518% | |
| 2025-06-27 | 60.04 | 60.07 | 60.04 | 60.07 | +0.050% | 681,507 | -0.849% | |
| 2025-06-26 | 60.03 | 60.05 | 60.02 | 60.04 | +0.050% | 2,028,168 | -0.799% | |
| 2025-06-25 | 60.01 | 60.02 | 60.00 | 60.01 | -0.017% | 946,830 | -0.750% | |
| 2025-06-24 | 59.99 | 60.02 | 59.99 | 60.02 | +0.050% | 709,387 | -0.766% | |
| 2025-06-23 | 59.97 | 60.00 | 59.97 | 59.99 | +0.067% | 1,370,929 | -0.717% | |
| 2025-06-20 | 59.94 | 59.96 | 59.94 | 59.95 | +0.017% | 1,407,825 | -0.651% | |
| 2025-06-18 | 59.93 | 59.95 | 59.93 | 59.94 | +0.050% | 692,692 | -0.634% | |
| 2025-06-17 | 59.93 | 59.93 | 59.91 | 59.91 | -0.008% | 461,385 | -0.584% | |
| 2025-06-16 | 59.90 | 59.92 | 59.90 | 59.91 | +0.025% | 503,343 | -0.593% | |
| 2025-06-13 | 59.90 | 59.91 | 59.89 | 59.90 | +0.008% | 929,734 | -0.568% | |
| 2025-06-12 | 59.89 | 59.91 | 59.89 | 59.90 | +0.042% | 1,363,258 | -0.559% | |
| 2025-06-11 | 59.87 | 59.89 | 59.87 | 59.87 | +0.017% | 554,611 | -0.518% | |
| 2025-06-10 | 59.87 | 59.87 | 59.85 | 59.86 | +0.025% | 452,137 | -0.501% | |
| 2025-06-09 | 59.83 | 59.85 | 59.83 | 59.84 | +0.025% | 764,517 | -0.476% | |
| 2025-06-06 | 59.84 | 59.84 | 59.82 | 59.83 | -0.017% | 639,245 | -0.451% | |
| 2025-06-05 | 59.91 | 59.91 | 59.84 | 59.84 | -0.017% | 497,148 | -0.468% | |
| 2025-06-04 | 59.83 | 59.86 | 59.83 | 59.85 | +0.059% | 795,228 | -0.485% | |
| 2025-06-03 | 59.84 | 59.84 | 59.81 | 59.81 | -0.008% | 1,182,763 | -0.426% | |
| 2025-06-02 | 59.83 | 59.83 | 59.81 | 59.82 | +0.033% | 548,400 | -0.435% | |
| 2025-05-30 | 59.79 | 59.84 | 59.79 | 59.80 | -0.350% | 568,509 | -0.401% | |
| 2025-05-29 | 59.98 | 60.01 | 59.98 | 60.01 | +0.050% | 494,944 | -0.750% | |
| 2025-05-28 | 60.02 | 60.02 | 59.98 | 59.98 | -0.033% | 493,271 | -0.700% | |
| 2025-05-27 | 59.97 | 60.00 | 59.97 | 60.00 | +0.050% | 423,331 | -0.733% | |
| 2025-05-23 | 59.98 | 59.99 | 59.97 | 59.97 | +0.017% | 457,280 | -0.684% | |
| 2025-05-22 | 59.94 | 59.96 | 59.92 | 59.96 | +0.050% | 835,885 | -0.667% | |
| 2025-05-21 | 59.96 | 59.96 | 59.92 | 59.93 | -0.033% | 534,628 | -0.617% | |
| 2025-05-20 | 59.92 | 59.95 | 59.92 | 59.95 | +0.033% | 669,123 | -0.651% | |
| 2025-05-19 | 59.90 | 59.93 | 59.90 | 59.93 | +0.033% | 647,206 | -0.617% | |
| 2025-05-16 | 59.92 | 59.93 | 59.90 | 59.91 | +0.017% | 1,105,363 | -0.584% | |
| 2025-05-15 | 59.84 | 59.90 | 59.84 | 59.90 | +0.084% | 637,302 | -0.568% | |
| 2025-05-14 | 59.86 | 59.87 | 59.85 | 59.85 | 0.000% | 888,099 | -0.485% | |
| 2025-05-13 | 59.85 | 59.87 | 59.85 | 59.85 | 0.000% | 770,993 | -0.485% | |
| 2025-05-12 | 59.85 | 59.86 | 59.84 | 59.85 | -0.033% | 694,859 | -0.485% | |
| 2025-05-09 | 59.88 | 59.89 | 59.85 | 59.87 | +0.050% | 2,017,646 | -0.518% | |
| 2025-05-08 | 59.86 | 59.87 | 59.84 | 59.84 | -0.050% | 513,521 | -0.468% | |
| 2025-05-07 | 59.87 | 59.88 | 59.85 | 59.87 | +0.017% | 547,229 | -0.518% | |
| 2025-05-06 | 59.85 | 59.86 | 59.83 | 59.86 | +0.050% | 544,065 | -0.501% | |
| 2025-05-05 | 59.83 | 59.84 | 59.82 | 59.83 | 0.000% | 565,826 | -0.451% | |
| 2025-05-02 | 59.84 | 59.85 | 59.81 | 59.83 | 0.000% | 695,407 | -0.451% | |
| 2025-05-01 | 59.89 | 59.89 | 59.82 | 59.83 | -0.067% | 2,259,432 | -0.451% | |
| 2025-04-30 | 59.85 | 59.87 | 59.84 | 59.87 | -0.300% | 701,490 | -0.518% | |
| 2025-04-29 | 60.03 | 60.06 | 60.03 | 60.05 | +0.017% | 558,065 | -0.816% | |
| 2025-04-28 | 60.01 | 60.04 | 59.99 | 60.04 | +0.083% | 840,861 | -0.799% | |
| 2025-04-25 | 59.98 | 60.01 | 59.97 | 59.99 | +0.033% | 1,590,746 | -0.717% | |
| 2025-04-24 | 59.94 | 59.97 | 59.94 | 59.97 | +0.100% | 1,214,360 | -0.684% | |
| 2025-04-23 | 59.97 | 59.97 | 59.91 | 59.91 | -0.033% | 586,715 | -0.584% | |
| 2025-04-22 | 59.92 | 59.95 | 59.92 | 59.93 | -0.008% | 948,456 | -0.617% | |
| 2025-04-21 | 59.93 | 59.94 | 59.91 | 59.94 | +0.025% | 1,006,652 | -0.626% | |
| 2025-04-17 | 59.91 | 59.95 | 59.91 | 59.92 | +0.067% | 437,313 | -0.601% | |
| 2025-04-16 | 59.87 | 59.90 | 59.86 | 59.88 | +0.050% | 1,137,289 | -0.534% | |
| 2025-04-15 | 59.84 | 59.87 | 59.84 | 59.85 | 0.000% | 843,751 | -0.485% |