Dark

FTSM
First Trust Enhanced Short Maturity ETF
stock NASDAQ ETF

At Close

Aug 10, 2026 3:59:56 PM EDT

59.77USD-0.025%(-0.02)669,894

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-59.79)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	59.7900	59.8000	59.770000	59.7700	-0.025%	669,937	0.000%
2026-08-07	59.8100	59.8100	59.780000	59.7850	+0.042%	293,195	-0.025%
2026-08-06	59.7600	59.7800	59.750000	59.7600	0.000%	519,922	+0.017%
2026-08-05	59.7700	59.7800	59.750000	59.7600	+0.017%	862,277	+0.017%
2026-08-04	59.7700	59.7700	59.740000	59.7500	+0.025%	1,146,321	+0.033%
2026-08-03	59.7500	59.7500	59.730000	59.7350	+0.008%	415,277	+0.059%
2026-07-31	59.7300	59.7300	59.700000	59.7300	-0.300%	435,523	+0.067%
2026-07-30	59.9100	59.9300	59.910000	59.9100	+0.017%	689,915	-0.234%
2026-07-29	59.8800	59.9300	59.870000	59.9000	+0.025%	775,984	-0.217%
2026-07-28	59.8600	59.8900	59.860000	59.8850	+0.042%	784,207	-0.192%
2026-07-27	59.8500	59.8700	59.850000	59.8600	+0.025%	601,976	-0.150%
2026-07-24	59.8600	59.8600	59.830000	59.8450	+0.025%	444,588	-0.125%
2026-07-23	59.8300	59.8350	59.810000	59.8300	-0.008%	515,919	-0.100%
2026-07-22	59.8500	59.8590	59.830000	59.8350	-0.017%	598,821	-0.109%
2026-07-21	59.8600	59.8600	59.840000	59.8450	-0.016%	534,358	-0.125%
2026-07-20	59.8600	59.8600	59.850000	59.8546	-0.001%	726,380	-0.141%
2026-07-17	59.8700	59.8700	59.850000	59.8550	+0.017%	422,609	-0.142%
2026-07-16	59.8400	59.8500	59.820000	59.8446	+0.041%	834,957	-0.125%
2026-07-15	59.8400	59.8400	59.820000	59.8200	+0.025%	450,219	-0.084%
2026-07-14	59.8000	59.8200	59.790000	59.8050	+0.042%	627,811	-0.059%
2026-07-13	59.7900	59.8000	59.780000	59.7800	-0.050%	473,147	-0.017%
2026-07-10	59.8100	59.8200	59.790000	59.8100	+0.033%	525,657	-0.067%
2026-07-09	59.7800	59.8000	59.770000	59.7900	+0.017%	1,044,563	-0.033%
2026-07-08	59.7600	59.7800	59.760000	59.7800	+0.017%	1,122,155	-0.017%
2026-07-07	59.7800	59.7925	59.770000	59.7700	-0.050%	698,298	0.000%
2026-07-06	59.7800	59.8000	59.770000	59.8000	+0.042%	453,603	-0.050%
2026-07-02	59.7900	59.7900	59.760000	59.7750	+0.060%	543,679	-0.008%
2026-07-01	59.7300	59.7585	59.723700	59.7390	+0.015%	1,097,957	+0.052%
2026-06-30	59.7500	59.7500	59.730000	59.7300	-0.342%	452,561	+0.067%
2026-06-29	59.9300	59.9500	59.930000	59.9350	0.000%	506,319	-0.275%
2026-06-26	59.9200	59.9400	59.920000	59.9350	+0.067%	1,128,456	-0.275%
2026-06-25	59.9000	59.9100	59.890000	59.8950	+0.008%	812,790	-0.209%
2026-06-24	59.9000	59.9100	59.880000	59.8900	+0.025%	775,589	-0.200%
2026-06-23	59.8500	59.8900	59.850000	59.8750	+0.017%	751,887	-0.175%
2026-06-22	59.8500	59.8800	59.830000	59.8650	-0.008%	492,430	-0.159%
2026-06-18	59.8800	59.8900	59.847700	59.8700	+0.050%	700,358	-0.167%
2026-06-17	59.8700	59.9100	59.820000	59.8400	-0.058%	653,077	-0.117%
2026-06-16	59.8700	59.9200	59.860000	59.8747	+0.009%	570,162	-0.175%
2026-06-15	59.9800	59.9800	59.860000	59.8691	+0.040%	977,930	-0.166%
2026-06-12	59.8400	59.8800	59.840000	59.8450	-0.008%	713,387	-0.125%
2026-06-11	59.8000	59.8500	59.800000	59.8500	+0.067%	681,401	-0.134%
2026-06-10	59.8000	59.8400	59.800000	59.8100	-0.008%	480,473	-0.067%
2026-06-09	59.8000	59.8200	59.790000	59.8150	+0.033%	744,363	-0.075%
2026-06-08	59.7800	59.8100	59.780000	59.7950	+0.008%	1,066,313	-0.042%
2026-06-05	59.7900	59.8000	59.780000	59.7900	-0.024%	1,117,956	-0.033%
2026-06-04	59.7900	59.8100	59.790000	59.8042	+0.057%	397,867	-0.057%
2026-06-03	59.8000	59.8000	59.770000	59.7700	-0.050%	545,728	0.000%
2026-06-02	59.8000	59.8000	59.780000	59.8000	+0.025%	748,373	-0.050%
2026-06-01	59.7800	59.7900	59.750100	59.7850	+0.008%	1,208,822	-0.025%
2026-05-29	59.7900	59.8000	59.760000	59.7800	-0.291%	621,634	-0.017%
2026-05-28	59.9400	59.9600	59.940000	59.9547	+0.016%	476,173	-0.308%
2026-05-27	59.9300	59.9600	59.930000	59.9453	+0.017%	716,459	-0.292%
2026-05-26	59.9400	59.9400	59.920000	59.9350	-0.008%	557,887	-0.275%
2026-05-22	59.9200	59.9400	59.880000	59.9400	+0.083%	568,586	-0.284%
2026-05-21	59.8900	59.9100	59.880000	59.8900	0.000%	457,695	-0.200%
2026-05-20	59.8800	59.9000	59.860000	59.8900	+0.036%	1,017,643	-0.200%
2026-05-19	59.8600	59.8750	59.850000	59.8684	-0.019%	808,852	-0.164%
2026-05-18	59.8900	59.8900	59.870000	59.8800	+0.017%	1,011,856	-0.184%
2026-05-15	59.8400	59.8700	59.840000	59.8700	0.000%	1,219,617	-0.167%
2026-05-14	59.8700	59.8800	59.860000	59.8700	+0.017%	888,227	-0.167%
2026-05-13	59.8500	59.8600	59.840000	59.8600	+0.025%	542,171	-0.150%
2026-05-12	59.8400	59.8500	59.830000	59.8450	0.000%	540,634	-0.125%
2026-05-11	59.8500	59.8500	59.840000	59.8450	-0.008%	449,157	-0.125%
2026-05-08	59.8500	59.8517	59.840000	59.8500	+0.059%	1,138,469	-0.134%
2026-05-07	59.8400	59.8600	59.810000	59.8150	-0.042%	860,143	-0.075%
2026-05-06	59.8100	59.8500	59.810000	59.8400	+0.084%	935,702	-0.117%
2026-05-05	59.8000	59.8100	59.790000	59.7900	+0.017%	672,134	-0.033%
2026-05-04	59.8000	59.8000	59.770000	59.7800	-0.017%	1,274,005	-0.017%
2026-05-01	59.7900	59.8100	59.780000	59.7900	-0.017%	1,033,328	-0.033%
2026-04-30	59.7900	59.8000	59.770000	59.8000	-0.259%	541,315	-0.050%
2026-04-29	59.9700	59.9700	59.950000	59.9550	-0.008%	924,766	-0.309%
2026-04-28	59.9700	59.9800	59.960000	59.9600	-0.017%	429,007	-0.317%
2026-04-27	59.9600	59.9900	59.960000	59.9700	0.000%	394,480	-0.334%
2026-04-24	59.9550	59.9800	59.950000	59.9700	+0.050%	928,197	-0.334%
2026-04-23	59.9500	59.9600	59.930000	59.9400	0.000%	765,011	-0.284%
2026-04-22	59.9400	59.9400	59.930000	59.9400	+0.033%	790,700	-0.284%
2026-04-21	59.9200	59.9400	59.920000	59.9200	-0.033%	494,833	-0.250%
2026-04-20	59.9500	59.9500	59.930000	59.9400	+0.033%	878,460	-0.284%
2026-04-17	59.9200	59.9500	59.910000	59.9200	+0.067%	1,457,301	-0.250%
2026-04-16	59.9200	59.9200	59.880000	59.8800	-0.017%	1,357,260	-0.184%
2026-04-15	59.9100	59.9100	59.880000	59.8900	-0.017%	1,309,771	-0.200%
2026-04-14	59.8700	59.9000	59.860000	59.9000	+0.050%	1,236,809	-0.217%
2026-04-13	59.8500	59.8800	59.850000	59.8700	0.000%	1,465,310	-0.167%
2026-04-10	59.8600	59.8700	59.850000	59.8700	+0.042%	1,035,203	-0.167%
2026-04-09	59.8300	59.8700	59.830000	59.8450	+0.008%	692,308	-0.125%
2026-04-08	59.8400	59.8600	59.820000	59.8400	+0.050%	1,111,271	-0.117%
2026-04-07	59.8000	59.8200	59.800000	59.8100	-0.017%	1,066,281	-0.067%
2026-04-06	59.8100	59.8200	59.800000	59.8200	+0.025%	841,538	-0.084%
2026-04-02	59.8000	59.8100	59.770000	59.8050	+0.042%	805,998	-0.059%
2026-04-01	59.7600	59.7900	59.760000	59.7800	0.000%	1,064,912	-0.017%
2026-03-31	59.7600	59.7800	59.745000	59.7800	-0.275%	1,609,333	-0.017%
2026-03-30	59.9300	59.9500	59.930000	59.9450	+0.070%	1,494,890	-0.292%
2026-03-27	59.8900	59.9200	59.880000	59.9029	+0.055%	1,013,487	-0.222%
2026-03-26	59.9000	59.9197	59.870000	59.8700	-0.075%	906,981	-0.167%
2026-03-25	59.9050	59.9200	59.900300	59.9150	+0.033%	1,040,983	-0.242%
2026-03-24	59.8700	59.9000	59.870000	59.8950	-0.033%	1,032,626	-0.209%
2026-03-23	59.8800	59.9200	59.880000	59.9150	+0.067%	1,432,251	-0.242%
2026-03-20	59.8900	59.8900	59.870000	59.8750	0.000%	573,696	-0.175%
2026-03-19	59.8510	59.8800	59.851000	59.8750	-0.033%	1,267,634	-0.175%
2026-03-18	59.8900	59.9100	59.880000	59.8947	-0.026%	1,113,791	-0.208%
2026-03-17	59.8800	59.9100	59.880000	59.9100	+0.025%	850,778	-0.234%
2026-03-16	59.9000	59.9000	59.880000	59.8950	+0.042%	1,110,466	-0.209%
2026-03-13	59.9000	59.9000	59.870000	59.8700	0.000%	1,009,546	-0.167%
2026-03-12	59.9100	59.9100	59.860000	59.8700	-0.067%	793,804	-0.167%
2026-03-11	59.9300	59.9300	59.910000	59.9100	-0.033%	911,663	-0.234%
2026-03-10	59.9300	59.9400	59.920000	59.9300	-0.017%	981,643	-0.267%
2026-03-09	59.9100	59.9400	59.910000	59.9400	+0.033%	1,108,586	-0.284%
2026-03-06	59.9200	59.9400	59.910000	59.9200	+0.017%	1,046,050	-0.250%
2026-03-05	59.9100	59.9100	59.890000	59.9100	0.000%	807,611	-0.234%
2026-03-04	59.9300	59.9300	59.910000	59.9100	0.000%	988,288	-0.234%
2026-03-03	59.8800	59.9100	59.880000	59.9100	+0.017%	1,347,189	-0.234%
2026-03-02	59.9200	59.9200	59.900000	59.9000	-0.067%	739,242	-0.217%
2026-02-27	59.9200	59.9400	59.920000	59.9400	-0.233%	770,878	-0.284%
2026-02-26	60.0800	60.0900	60.080000	60.0800	0.000%	1,891,380	-0.516%
2026-02-25	60.0700	60.0900	60.070000	60.0800	0.000%	570,132	-0.516%
2026-02-24	60.0700	60.0800	60.060000	60.0800	+0.017%	585,786	-0.516%
2026-02-23	60.0600	60.0800	60.060000	60.0700	+0.008%	539,400	-0.499%
2026-02-20	60.0500	60.0700	60.050000	60.0650	+0.042%	691,750	-0.491%
2026-02-19	60.0300	60.0400	60.030000	60.0400	+0.017%	849,875	-0.450%
2026-02-18	60.0500	60.0500	60.030000	60.0300	-0.017%	782,217	-0.433%
2026-02-17	60.0300	60.0600	60.030000	60.0400	+0.017%	2,009,806	-0.450%
2026-02-13	60.0200	60.0400	60.020000	60.0300	+0.067%	968,119	-0.433%
2026-02-12	60.0100	60.0100	59.990000	59.9900	+0.017%	1,904,340	-0.367%
2026-02-11	59.9800	60.0000	59.980000	59.9800	-0.017%	2,163,598	-0.350%
2026-02-10	60.0000	60.0100	59.990000	59.9900	0.000%	686,621	-0.367%
2026-02-09	59.9900	60.0000	59.983385	59.9900	0.000%	1,624,795	-0.367%
2026-02-06	59.9900	60.0000	59.990000	59.9900	0.000%	1,555,969	-0.367%
2026-02-05	59.9600	59.9900	59.950000	59.9900	+0.083%	999,433	-0.367%
2026-02-04	59.9500	59.9500	59.940000	59.9400	0.000%	547,537	-0.284%
2026-02-03	59.9500	59.9500	59.940000	59.9400	-0.017%	968,643	-0.284%
2026-02-02	59.9300	59.9600	59.930000	59.9500	+0.033%	1,333,433	-0.300%
2026-01-30	59.9300	59.9400	59.930000	59.9300	-0.316%	747,772	-0.267%
2026-01-29	60.1100	60.1200	60.100000	60.1200	+0.033%	523,783	-0.582%
2026-01-28	60.1000	60.1100	60.090000	60.1000	0.000%	865,022	-0.549%
2026-01-27	60.0800	60.1000	60.080000	60.1000	+0.025%	1,178,264	-0.549%
2026-01-26	60.0900	60.0900	60.080000	60.0850	+0.008%	502,934	-0.524%
2026-01-23	60.0600	60.0800	60.060000	60.0800	+0.050%	702,276	-0.516%
2026-01-22	60.0500	60.0500	60.040000	60.0500	+0.017%	550,620	-0.466%
2026-01-21	60.0500	60.0500	60.030000	60.0400	+0.025%	698,601	-0.450%
2026-01-20	60.0200	60.0300	60.013000	60.0250	+0.025%	1,010,497	-0.425%
2026-01-16	60.0200	60.0300	60.010000	60.0100	+0.017%	756,505	-0.400%
2026-01-15	60.0100	60.0200	60.000000	60.0000	-0.025%	760,391	-0.383%
2026-01-14	60.0000	60.0200	60.000000	60.0150	+0.042%	792,497	-0.408%
2026-01-13	60.0000	60.0000	59.990000	59.9900	+0.017%	1,268,737	-0.367%
2026-01-12	59.9800	59.9800	59.970000	59.9800	0.000%	475,399	-0.350%
2026-01-09	59.9700	59.9900	59.970000	59.9800	+0.033%	747,266	-0.350%
2026-01-08	59.9600	59.9700	59.960000	59.9600	-0.017%	416,471	-0.317%
2026-01-07	59.9700	59.9800	59.960000	59.9700	+0.033%	735,262	-0.334%
2026-01-06	59.9600	59.9600	59.950000	59.9500	-0.017%	1,565,569	-0.300%
2026-01-05	59.9700	59.9700	59.950000	59.9600	+0.017%	1,730,863	-0.317%
2026-01-02	59.9400	59.9500	59.940000	59.9500	+0.033%	2,324,951	-0.300%
2025-12-31	59.9300	59.9300	59.910000	59.9300	+0.025%	732,600	-0.267%
2025-12-30	59.9000	59.9200	59.900000	59.9150	+0.017%	666,751	-0.242%
2025-12-29	59.9000	59.9100	59.900000	59.9050	-0.324%	551,378	-0.225%
2025-12-26	60.1000	60.1000	60.090000	60.1000	+0.067%	856,804	-0.549%
2025-12-24	60.0500	60.0700	60.050000	60.0600	+0.017%	706,228	-0.483%
2025-12-23	60.0300	60.0500	60.030000	60.0500	0.000%	2,212,784	-0.466%
2025-12-22	60.0500	60.0500	60.040000	60.0500	0.000%	1,007,169	-0.466%
2025-12-19	60.0500	60.0600	60.040000	60.0500	+0.017%	972,481	-0.466%
2025-12-18	60.0500	60.0500	60.030000	60.0400	+0.050%	1,202,659	-0.450%
2025-12-17	60.0200	60.0200	60.010000	60.0100	0.000%	772,131	-0.400%
2025-12-16	60.0000	60.0100	60.000000	60.0100	+0.017%	647,000	-0.400%
2025-12-15	60.0000	60.0100	59.990000	60.0000	+0.017%	848,553	-0.383%
2025-12-12	59.9950	60.0000	59.980000	59.9900	+0.017%	2,142,269	-0.367%
2025-12-11	59.9700	59.9800	59.970000	59.9800	+0.033%	835,054	-0.350%
2025-12-10	59.9300	59.9700	59.930000	59.9600	+0.033%	589,629	-0.317%
2025-12-09	59.9300	59.9400	59.930000	59.9400	+0.017%	738,836	-0.284%
2025-12-08	59.9400	59.9400	59.920000	59.9300	-0.008%	1,082,016	-0.267%
2025-12-05	59.9200	59.9400	59.920000	59.9350	+0.025%	613,527	-0.275%
2025-12-04	59.9100	59.9300	59.910000	59.9200	-0.017%	771,991	-0.250%
2025-12-03	59.9200	59.9300	59.920000	59.9300	+0.033%	893,155	-0.267%
2025-12-02	59.9100	59.9200	59.900000	59.9100	+0.017%	713,267	-0.234%
2025-12-01	59.8900	59.9100	59.890000	59.9000	-0.017%	1,106,281	-0.217%
2025-11-28	59.9150	59.9150	59.900000	59.9100	-0.283%	234,096	-0.234%
2025-11-26	60.0800	60.0900	60.080000	60.0800	+0.017%	645,568	-0.516%
2025-11-25	60.0600	60.0800	60.060000	60.0700	+0.017%	504,077	-0.499%
2025-11-24	60.0500	60.0700	60.050000	60.0600	+0.008%	807,015	-0.483%
2025-11-21	60.0500	60.0600	60.050000	60.0550	+0.025%	1,111,309	-0.475%
2025-11-20	60.0200	60.0400	60.020000	60.0400	+0.042%	968,699	-0.450%
2025-11-19	60.0000	60.0300	60.000000	60.0150	+0.025%	483,507	-0.408%
2025-11-18	60.0000	60.0100	60.000000	60.0000	0.000%	1,436,178	-0.383%
2025-11-17	59.9800	60.0000	59.980000	60.0000	+0.033%	677,227	-0.383%
2025-11-14	59.9800	59.9900	59.980000	59.9800	+0.033%	859,920	-0.350%
2025-11-13	59.9600	59.9800	59.960000	59.9600	-0.025%	496,550	-0.317%
2025-11-12	59.9900	59.9900	59.970000	59.9750	-0.008%	875,595	-0.342%
2025-11-11	59.9600	59.9800	59.960000	59.9800	+0.033%	344,370	-0.350%
2025-11-10	59.9500	59.9700	59.950000	59.9600	+0.008%	687,669	-0.317%
2025-11-07	59.9500	59.9600	59.940000	59.9550	+0.025%	558,955	-0.309%
2025-11-06	59.9100	59.9500	59.910000	59.9400	+0.033%	998,346	-0.284%
2025-11-05	59.9300	59.9300	59.910000	59.9200	0.000%	1,000,243	-0.250%
2025-11-04	59.9200	59.9300	59.900000	59.9200	+0.017%	840,944	-0.250%
2025-11-03	59.9000	59.9110	59.890000	59.9100	0.000%	799,811	-0.234%
2025-10-31	59.9000	59.9100	59.890000	59.9100	-0.291%	575,651	-0.234%
2025-10-30	60.1000	60.1000	60.080000	60.0850	-0.042%	659,576	-0.524%
2025-10-29	60.1200	60.1400	60.100000	60.1100	-0.033%	508,347	-0.566%
2025-10-28	60.1100	60.1300	60.110000	60.1300	+0.017%	498,083	-0.599%
2025-10-27	60.1100	60.1200	60.110000	60.1200	+0.008%	575,382	-0.582%
2025-10-24	60.1100	60.1200	60.110000	60.1150	+0.042%	429,685	-0.574%
2025-10-23	60.0900	60.1000	60.080000	60.0900	-0.017%	488,896	-0.533%
2025-10-22	60.0800	60.1000	60.080000	60.1000	+0.033%	469,706	-0.549%
2025-10-21	60.0900	60.1000	60.080000	60.0800	+0.017%	546,465	-0.516%
2025-10-20	60.0900	60.0900	60.060000	60.0700	0.000%	346,466	-0.499%
2025-10-17	60.0900	60.0900	60.070000	60.0700	+0.008%	597,142	-0.499%
2025-10-16	60.0300	60.0700	60.030000	60.0650	+0.058%	674,610	-0.491%
2025-10-15	60.0300	60.0400	60.030000	60.0300	+0.017%	424,463	-0.433%
2025-10-14	60.0200	60.0500	60.010000	60.0200	0.000%	709,785	-0.417%
2025-10-13	60.0000	60.0401	59.840000	60.0200	+0.018%	423,225	-0.417%
2025-10-10	59.9900	60.0200	59.990000	60.0091	+0.074%	727,402	-0.398%
2025-10-09	59.9600	59.9800	59.960000	59.9650	-0.008%	579,072	-0.325%
2025-10-08	59.9600	59.9800	59.960000	59.9700	+0.017%	547,242	-0.334%
2025-10-07	59.9700	59.9700	59.950000	59.9600	0.000%	726,452	-0.317%
2025-10-06	59.9600	59.9700	59.960000	59.9600	-0.017%	489,210	-0.317%
2025-10-03	59.9650	59.9700	59.960000	59.9700	+0.050%	557,842	-0.334%
2025-10-02	59.9300	59.9500	59.930000	59.9400	+0.017%	815,530	-0.284%
2025-10-01	59.9300	59.9421	59.930000	59.9300	+0.033%	851,647	-0.267%
2025-09-30	59.9100	59.9200	59.900000	59.9100	-0.333%	881,068	-0.234%
2025-09-29	60.0900	60.1100	60.090000	60.1100	+0.033%	617,618	-0.566%
2025-09-26	60.1000	60.1000	60.080000	60.0900	+0.042%	490,677	-0.533%
2025-09-25	60.0800	60.0800	60.060000	60.0650	-0.025%	438,466	-0.491%
2025-09-24	60.0900	60.1000	60.080000	60.0800	-0.017%	512,781	-0.516%
2025-09-23	60.0800	60.0900	60.080000	60.0900	+0.008%	717,069	-0.533%
2025-09-22	60.0800	60.1000	60.080000	60.0850	+0.008%	575,728	-0.524%
2025-09-19	60.1000	60.1000	60.080000	60.0800	+0.033%	607,723	-0.516%
2025-09-18	60.0700	60.0700	60.050000	60.0600	0.000%	443,586	-0.483%
2025-09-17	60.0600	60.0800	60.050000	60.0600	-0.008%	543,408	-0.483%
2025-09-16	60.0600	60.0700	60.050000	60.0650	+0.025%	465,044	-0.491%
2025-09-15	60.0400	60.0600	60.040000	60.0500	+0.017%	776,451	-0.466%
2025-09-12	60.0400	60.0500	60.030000	60.0400	+0.025%	685,712	-0.450%
2025-09-11	60.0150	60.0300	60.010000	60.0250	+0.018%	639,249	-0.425%
2025-09-10	60.0100	60.0200	60.005000	60.0142	+0.015%	706,352	-0.407%
2025-09-09	60.0200	60.0200	60.000000	60.0050	-0.017%	605,503	-0.392%
2025-09-08	60.0100	60.0200	60.000000	60.0150	+0.025%	359,003	-0.408%
2025-09-05	60.0100	60.0100	59.990000	60.0000	+0.083%	601,825	-0.383%
2025-09-04	59.9500	59.9600	59.930000	59.9500	+0.042%	609,539	-0.300%
2025-09-03	59.9200	59.9300	59.900000	59.9250	+0.042%	612,265	-0.259%
2025-09-02	59.8900	59.9400	59.875000	59.9000	-0.017%	696,531	-0.217%
2025-08-29	59.9000	59.9100	59.900000	59.9100	-0.316%	592,052	-0.234%
2025-08-28	60.0900	60.1000	60.080000	60.1000	+0.017%	573,763	-0.549%
2025-08-27	60.0900	60.1000	60.080000	60.0900	+0.033%	448,296	-0.533%
2025-08-26	60.0900	60.0900	60.070000	60.0700	0.000%	1,036,948	-0.499%
2025-08-25	60.0600	60.0700	60.050000	60.0700	+0.017%	736,570	-0.499%
2025-08-22	60.0300	60.0700	60.030000	60.0600	+0.083%	615,644	-0.483%
2025-08-21	60.0100	60.0300	60.010000	60.0100	-0.033%	435,920	-0.400%
2025-08-20	60.0300	60.0300	60.010000	60.0300	+0.033%	506,179	-0.433%
2025-08-19	60.0000	60.0200	60.000000	60.0100	+0.025%	382,031	-0.400%
2025-08-18	59.9900	60.0100	59.990000	59.9950	+0.008%	525,401	-0.375%
2025-08-15	60.0100	60.0300	59.990000	59.9900	+0.008%	683,440	-0.367%
2025-08-14	59.9800	59.9900	59.980000	59.9850	-0.025%	398,419	-0.358%
2025-08-13	59.9900	60.0000	59.980000	60.0000	+0.058%	500,859	-0.383%
2025-08-12	59.9500	59.9700	59.950000	59.9650	+0.025%	315,201	-0.325%
2025-08-11	59.9400	59.9500	59.940000	59.9500	+0.017%	749,611	-0.300%
2025-08-08	59.9500	59.9500	59.940000	59.9400	+0.033%	568,165	-0.284%
2025-08-07	59.9400	59.9400	59.920000	59.9200	-0.017%	493,440	-0.250%
2025-08-06	59.9200	59.9300	59.920000	59.9300	0.000%	1,021,549	-0.267%
2025-08-05	59.9100	59.9300	59.910000	59.9300	+0.025%	558,321	-0.267%
2025-08-04	59.9200	59.9300	59.900000	59.9150	+0.008%	1,021,275	-0.242%
2025-08-01	59.8800	59.9100	59.870000	59.9100	+0.176%	999,528	-0.234%
2025-07-31	59.8200	59.8200	59.800000	59.8050	-0.367%	816,662	-0.059%
2025-07-30	60.0200	60.0500	60.020000	60.0250	-0.017%	457,469	-0.425%
2025-07-29	60.0200	60.0400	60.020000	60.0350	+0.025%	428,731	-0.441%
2025-07-28	60.0400	60.0400	60.010000	60.0200	0.000%	491,650	-0.417%
2025-07-25	60.0300	60.0300	60.005000	60.0200	+0.042%	408,592	-0.417%
2025-07-24	60.0000	60.0000	59.981200	59.9950	-0.008%	397,307	-0.375%
2025-07-23	60.0000	60.0100	59.990000	60.0000	0.000%	432,915	-0.383%
2025-07-22	59.9900	60.0100	59.990000	60.0000	+0.017%	322,613	-0.383%
2025-07-21	60.0000	60.0100	59.980000	59.9900	+0.025%	503,306	-0.367%
2025-07-18	59.9700	59.9800	59.970000	59.9750	+0.050%	472,151	-0.342%
2025-07-17	59.9400	59.9600	59.930000	59.9450	+0.025%	604,793	-0.292%
2025-07-16	59.9300	59.9400	59.910100	59.9300	+0.033%	769,425	-0.267%
2025-07-15	59.9400	59.9400	59.900000	59.9100	+0.008%	515,246	-0.234%
2025-07-14	59.9100	59.9100	59.890000	59.9050	+0.008%	1,784,019	-0.225%
2025-07-11	59.9000	59.9200	59.900000	59.9000	+0.017%	787,434	-0.217%
2025-07-10	59.9000	59.9000	59.890000	59.8900	+0.017%	435,330	-0.200%
2025-07-09	59.8900	59.9000	59.880000	59.8800	0.000%	662,798	-0.184%
2025-07-08	59.8800	59.8800	59.870000	59.8800	+0.033%	564,621	-0.184%
2025-07-07	59.9000	59.9000	59.860000	59.8600	-0.025%	803,632	-0.150%
2025-07-03	59.8800	59.8800	59.860000	59.8750	+0.025%	740,540	-0.175%
2025-07-02	59.8900	59.8900	59.860000	59.8600	0.000%	600,584	-0.150%
2025-07-01	59.8600	59.8800	59.855000	59.8600	-0.017%	1,022,889	-0.150%
2025-06-30	59.8600	59.8700	59.860000	59.8700	-0.333%	921,810	-0.167%
2025-06-27	60.0400	60.0700	60.040000	60.0700	+0.050%	681,507	-0.499%
2025-06-26	60.0300	60.0500	60.025000	60.0400	+0.050%	2,028,168	-0.450%
2025-06-25	60.0100	60.0200	60.000000	60.0100	-0.017%	946,830	-0.400%
2025-06-24	59.9900	60.0200	59.990000	60.0200	+0.050%	709,387	-0.417%
2025-06-23	59.9700	60.0000	59.970000	59.9900	+0.067%	1,370,929	-0.367%
2025-06-20	59.9400	59.9600	59.940000	59.9500	+0.017%	1,407,825	-0.300%
2025-06-18	59.9300	59.9500	59.930000	59.9400	+0.050%	692,692	-0.284%
2025-06-17	59.9300	59.9300	59.910000	59.9100	-0.008%	461,385	-0.234%
2025-06-16	59.9000	59.9200	59.900000	59.9150	+0.025%	503,343	-0.242%
2025-06-13	59.9000	59.9100	59.890000	59.9000	+0.008%	929,734	-0.217%
2025-06-12	59.8900	59.9100	59.890000	59.8950	+0.042%	1,363,258	-0.209%
2025-06-11	59.8700	59.8900	59.870000	59.8700	+0.017%	554,611	-0.167%
2025-06-10	59.8700	59.8700	59.850000	59.8600	+0.025%	452,137	-0.150%
2025-06-09	59.8300	59.8500	59.830000	59.8450	+0.025%	764,517	-0.125%
2025-06-06	59.8400	59.8400	59.820000	59.8300	-0.017%	639,245	-0.100%
2025-06-05	59.9100	59.9100	59.840000	59.8400	-0.017%	497,148	-0.117%
2025-06-04	59.8300	59.8600	59.830000	59.8500	+0.059%	795,228	-0.134%
2025-06-03	59.8400	59.8400	59.810000	59.8150	-0.008%	1,182,763	-0.075%
2025-06-02	59.8300	59.8300	59.810000	59.8200	+0.033%	548,400	-0.084%
2025-05-30	59.7900	59.8400	59.790000	59.8000	-0.350%	568,509	-0.050%
2025-05-29	59.9800	60.0100	59.980000	60.0100	+0.050%	494,944	-0.400%
2025-05-28	60.0200	60.0200	59.980000	59.9800	-0.033%	493,271	-0.350%
2025-05-27	59.9700	60.0000	59.970000	60.0000	+0.050%	423,331	-0.383%
2025-05-23	59.9800	59.9900	59.970000	59.9700	+0.017%	457,280	-0.334%
2025-05-22	59.9400	59.9600	59.920000	59.9600	+0.050%	835,885	-0.317%
2025-05-21	59.9600	59.9600	59.920000	59.9300	-0.033%	534,628	-0.267%
2025-05-20	59.9200	59.9500	59.920000	59.9500	+0.033%	669,123	-0.300%
2025-05-19	59.9000	59.9300	59.900000	59.9300	+0.033%	647,206	-0.267%
2025-05-16	59.9200	59.9300	59.900000	59.9100	+0.017%	1,105,363	-0.234%
2025-05-15	59.8450	59.9000	59.840000	59.9000	+0.084%	637,302	-0.217%
2025-05-14	59.8600	59.8700	59.850000	59.8500	0.000%	888,099	-0.134%
2025-05-13	59.8500	59.8700	59.850000	59.8500	0.000%	770,993	-0.134%
2025-05-12	59.8500	59.8600	59.840000	59.8500	-0.033%	694,859	-0.134%
2025-05-09	59.8800	59.8900	59.850000	59.8700	+0.050%	2,017,646	-0.167%
2025-05-08	59.8600	59.8700	59.840000	59.8400	-0.050%	513,521	-0.117%
2025-05-07	59.8700	59.8800	59.850000	59.8700	+0.017%	547,229	-0.167%
2025-05-06	59.8500	59.8600	59.830100	59.8600	+0.050%	544,065	-0.150%
2025-05-05	59.8300	59.8400	59.820000	59.8300	0.000%	565,826	-0.100%
2025-05-02	59.8400	59.8500	59.810000	59.8300	0.000%	695,407	-0.100%
2025-05-01	59.8900	59.8900	59.820000	59.8300	-0.067%	2,259,432	-0.100%
2025-04-30	59.8500	59.8700	59.840000	59.8700	-0.300%	701,490	-0.167%
2025-04-29	60.0300	60.0600	60.030000	60.0500	+0.017%	558,065	-0.466%
2025-04-28	60.0100	60.0400	59.990000	60.0400	+0.083%	840,861	-0.450%
2025-04-25	59.9800	60.0100	59.970000	59.9900	+0.033%	1,590,746	-0.367%
2025-04-24	59.9400	59.9700	59.940000	59.9700	+0.100%	1,214,360	-0.334%
2025-04-23	59.9700	59.9700	59.910000	59.9100	-0.033%	586,715	-0.234%
2025-04-22	59.9200	59.9500	59.920000	59.9300	-0.008%	948,456	-0.267%
2025-04-21	59.9300	59.9400	59.910000	59.9350	+0.025%	1,006,652	-0.275%
2025-04-17	59.9100	59.9500	59.910000	59.9200	+0.067%	437,313	-0.250%
2025-04-16	59.8700	59.9000	59.860000	59.8800	+0.050%	1,137,289	-0.184%
2025-04-15	59.8400	59.8700	59.840000	59.8500	-0.017%	843,751	-0.134%
2025-04-14	59.8400	59.8600	59.794100	59.8600	+0.033%	1,221,098	-0.150%
2025-04-11	59.8300	59.8400	59.760000	59.8400	+0.017%	2,283,862	-0.117%
2025-04-10	59.8400	59.8400	59.790000	59.8300	+0.033%	1,027,329	-0.100%
2025-04-09	59.7800	59.8300	59.730100	59.8100	-0.050%	2,585,603	-0.067%
2025-04-08	59.8200	59.8800	59.820000	59.8400	+0.017%	2,562,922	-0.117%
2025-04-07	59.8700	59.9300	59.800000	59.8300	-0.100%	3,904,610	-0.100%
2025-04-04	59.8200	59.9600	59.820000	59.8900	-0.017%	3,850,929	-0.200%
2025-04-03	59.8700	59.9100	59.870000	59.9000	+0.084%	2,436,407	-0.217%
2025-04-02	59.8700	59.8700	59.840000	59.8500	+0.017%	657,435	-0.134%
2025-04-01	59.8300	59.8600	59.830000	59.8400	0.000%	1,276,902	-0.117%
2025-03-31	59.8200	59.8500	59.810000	59.8400	-0.317%	1,337,046	-0.117%
2025-03-28	60.0100	60.0400	60.010000	60.0300	+0.067%	800,642	-0.433%
2025-03-27	59.9800	60.0000	59.980000	59.9900	+0.008%	731,570	-0.367%
2025-03-26	59.9700	59.9900	59.970000	59.9850	-0.008%	788,458	-0.358%
2025-03-25	59.9700	59.9900	59.960000	59.9900	+0.033%	349,848	-0.367%
2025-03-24	59.9900	59.9900	59.960000	59.9700	-0.033%	1,038,713	-0.334%
2025-03-21	59.9700	59.9999	59.970000	59.9900	+0.017%	956,200	-0.367%
2025-03-20	59.9800	59.9900	59.960000	59.9800	+0.033%	575,198	-0.350%
2025-03-19	59.9200	59.9600	59.910000	59.9600	+0.058%	779,276	-0.317%
2025-03-18	59.9000	59.9300	59.900000	59.9250	+0.042%	811,205	-0.259%
2025-03-17	59.9200	59.9200	59.895000	59.9000	-0.017%	481,212	-0.217%
2025-03-14	59.9000	59.9300	59.900000	59.9100	0.000%	867,928	-0.234%
2025-03-13	59.9000	59.9100	59.880000	59.9100	+0.033%	564,215	-0.234%
2025-03-12	59.8800	59.9100	59.880000	59.8900	-0.033%	1,291,150	-0.200%
2025-03-11	59.9300	59.9400	59.900000	59.9100	0.000%	1,620,927	-0.234%
2025-03-10	59.9200	59.9200	59.900000	59.9100	+0.033%	1,938,067	-0.234%
2025-03-07	59.9000	59.9200	59.880000	59.8900	+0.017%	783,326	-0.200%
2025-03-06	59.8800	59.8850	59.860100	59.8800	+0.017%	657,010	-0.184%
2025-03-05	59.8800	59.8900	59.870000	59.8700	-0.017%	881,039	-0.167%
2025-03-04	59.8800	59.9000	59.860000	59.8800	+0.033%	1,338,677	-0.184%
2025-03-03	59.8200	59.8600	59.820000	59.8600	+0.033%	1,105,745	-0.150%
2025-02-28	59.8500	59.8600	59.820000	59.8400	-0.283%	889,334	-0.117%
2025-02-27	60.0200	60.0200	59.990000	60.0100	0.000%	605,063	-0.400%
2025-02-26	59.9800	60.0100	59.980000	60.0100	+0.033%	827,094	-0.400%
2025-02-25	59.9800	60.0000	59.980000	59.9900	+0.042%	1,085,035	-0.367%
2025-02-24	59.9400	59.9700	59.940000	59.9650	+0.008%	635,746	-0.325%
2025-02-21	59.9300	59.9600	59.930000	59.9600	+0.067%	548,160	-0.317%
2025-02-20	59.9200	59.9200	59.910000	59.9200	+0.033%	542,174	-0.250%
2025-02-19	59.9000	59.9100	59.890000	59.9000	0.000%	478,439	-0.217%