HISF
First Trust Exchange-Traded Fund IV First Trust High Income Strategic Focus ETF
stockNASDAQETF
Market OpenOct 2, 2026 12:16:09 PM EDT
42.33USD+0.048%(+0.02)17,970
42.22Bid42.31Ask0.09SpreadHISF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.45 | 42.45 | 42.15 | 42.31 | -0.107% | 24,377 | 0.000% |
| 2026-10-01 | 42.19 | 42.37 | 42.19 | 42.35 | +0.177% | 68,644 | -0.107% |
| 2026-09-30 | 42.45 | 42.45 | 42.27 | 42.28 | -0.195% | 4,320 | +0.070% |
| 2026-09-29 | 42.41 | 42.41 | 42.28 | 42.36 | -0.112% | 4,085 | -0.125% |
| 2026-09-28 | 42.53 | 42.53 | 42.37 | 42.41 | -0.563% | 38,824 | -0.237% |
| 2026-09-25 | 42.53 | 42.65 | 42.50 | 42.65 | +0.126% | 19,685 | -0.798% |
| 2026-09-24 | 42.81 | 42.81 | 42.60 | 42.60 | -0.963% | 25,832 | -0.674% |
| 2026-09-23 | 43.25 | 43.25 | 42.99 | 43.01 | -0.796% | 35,833 | -1.631% |
| 2026-09-22 | 43.37 | 43.37 | 43.34 | 43.36 | +0.114% | 1,053 | -2.414% |
| 2026-09-21 | 43.28 | 43.33 | 43.28 | 43.31 | +0.167% | 15,687 | -2.302% |
| 2026-09-18 | 43.24 | 43.27 | 43.22 | 43.23 | -0.314% | 5,230 | -2.139% |
| 2026-09-17 | 43.36 | 43.41 | 43.31 | 43.37 | +0.514% | 15,249 | -2.446% |
| 2026-09-16 | 43.18 | 43.26 | 43.14 | 43.15 | -0.107% | 30,816 | -1.945% |
| 2026-09-15 | 43.19 | 43.19 | 43.16 | 43.19 | -0.115% | 3,870 | -2.050% |
| 2026-09-14 | 43.23 | 43.35 | 43.23 | 43.24 | -0.152% | 4,689 | -2.162% |
| 2026-09-11 | 43.41 | 43.42 | 43.31 | 43.31 | -0.100% | 3,662 | -2.311% |
| 2026-09-10 | 43.44 | 43.44 | 43.33 | 43.35 | -0.610% | 7,812 | -2.408% |
| 2026-09-09 | 43.66 | 43.71 | 43.59 | 43.62 | -0.196% | 14,827 | -3.004% |
| 2026-09-08 | 43.76 | 43.76 | 43.67 | 43.71 | -0.079% | 2,896 | -3.194% |
| 2026-09-04 | 43.77 | 43.78 | 43.74 | 43.74 | -0.008% | 733 | -3.270% |
| 2026-09-03 | 43.74 | 43.78 | 43.74 | 43.74 | +0.180% | 1,589 | -3.278% |
| 2026-09-02 | 43.73 | 43.74 | 43.64 | 43.66 | -0.011% | 12,339 | -3.104% |
| 2026-09-01 | 43.79 | 43.79 | 43.65 | 43.67 | -0.275% | 2,687 | -3.115% |
| 2026-08-31 | 43.84 | 43.84 | 43.78 | 43.79 | -0.113% | 3,054 | -3.381% |
| 2026-08-28 | 43.94 | 43.94 | 43.84 | 43.84 | -0.296% | 5,284 | -3.491% |
| 2026-08-27 | 43.97 | 43.98 | 43.97 | 43.97 | +0.034% | 2,623 | -3.776% |
| 2026-08-26 | 43.97 | 43.97 | 43.92 | 43.96 | -0.090% | 4,929 | -3.744% |
| 2026-08-25 | 43.90 | 44.02 | 43.90 | 43.99 | +0.319% | 10,433 | -3.831% |
| 2026-08-24 | 43.86 | 43.89 | 43.82 | 43.85 | +0.160% | 4,202 | -3.524% |
| 2026-08-21 | 43.79 | 43.82 | 43.74 | 43.78 | -0.443% | 5,782 | -3.370% |
| 2026-08-20 | 44.03 | 44.04 | 43.98 | 43.98 | -0.306% | 2,900 | -3.798% |
| 2026-08-19 | 44.07 | 44.14 | 44.05 | 44.12 | +0.387% | 15,895 | -4.093% |
| 2026-08-18 | 43.90 | 44.18 | 43.86 | 43.95 | +0.080% | 30,881 | -3.721% |
| 2026-08-17 | 43.98 | 43.98 | 43.90 | 43.91 | -0.148% | 3,999 | -3.645% |
| 2026-08-14 | 43.96 | 43.98 | 43.96 | 43.98 | -0.139% | 1,758 | -3.787% |
| 2026-08-13 | 44.03 | 44.10 | 44.03 | 44.04 | +0.241% | 1,030 | -3.920% |
| 2026-08-12 | 43.97 | 43.97 | 43.93 | 43.93 | +0.068% | 747 | -3.689% |
| 2026-08-11 | 43.93 | 43.95 | 43.90 | 43.90 | +0.034% | 1,362 | -3.623% |
| 2026-08-10 | 43.96 | 43.96 | 43.88 | 43.88 | -0.273% | 1,736 | -3.590% |
| 2026-08-07 | 43.99 | 44.01 | 43.99 | 44.01 | +0.171% | 822 | -3.853% |
| 2026-08-06 | 43.96 | 43.99 | 43.93 | 43.93 | -0.193% | 2,063 | -3.689% |
| 2026-08-05 | 44.00 | 44.03 | 43.99 | 44.02 | +0.080% | 1,311 | -3.875% |
| 2026-08-04 | 43.94 | 44.00 | 43.94 | 43.98 | +0.310% | 3,712 | -3.798% |
| 2026-08-03 | 43.85 | 43.86 | 43.82 | 43.84 | +0.206% | 9,189 | -3.500% |
| 2026-07-31 | 43.81 | 43.81 | 43.71 | 43.75 | -0.163% | 10,939 | -3.301% |
| 2026-07-30 | 43.81 | 43.86 | 43.81 | 43.83 | +0.190% | 2,909 | -3.458% |
| 2026-07-29 | 43.80 | 43.81 | 43.74 | 43.74 | -0.337% | 4,624 | -3.274% |
| 2026-07-28 | 43.92 | 43.92 | 43.89 | 43.89 | +0.163% | 1,340 | -3.600% |
| 2026-07-27 | 43.79 | 43.85 | 43.79 | 43.82 | +0.190% | 8,911 | -3.443% |
| 2026-07-24 | 43.77 | 43.77 | 43.72 | 43.73 | +0.110% | 2,716 | -3.259% |
| 2026-07-23 | 43.69 | 43.72 | 43.68 | 43.69 | -0.281% | 5,122 | -3.153% |
| 2026-07-22 | 43.82 | 43.91 | 43.80 | 43.81 | -0.149% | 4,798 | -3.425% |
| 2026-07-21 | 43.86 | 43.89 | 43.86 | 43.88 | -0.634% | 1,667 | -3.568% |
| 2026-07-20 | 44.23 | 44.23 | 44.13 | 44.16 | -0.170% | 31,980 | -4.179% |
| 2026-07-17 | 44.26 | 44.26 | 44.21 | 44.23 | +0.068% | 3,627 | -4.342% |
| 2026-07-16 | 44.20 | 44.23 | 44.17 | 44.20 | -0.034% | 1,505 | -4.277% |
| 2026-07-15 | 44.25 | 44.25 | 44.19 | 44.22 | +0.136% | 24,827 | -4.309% |
| 2026-07-14 | 44.20 | 44.20 | 44.14 | 44.16 | +0.170% | 5,113 | -4.179% |
| 2026-07-13 | 44.13 | 44.15 | 44.08 | 44.08 | -0.238% | 2,093 | -4.016% |
| 2026-07-10 | 44.25 | 44.25 | 44.14 | 44.19 | -0.079% | 9,132 | -4.244% |
| 2026-07-09 | 44.17 | 44.24 | 44.17 | 44.22 | +0.158% | 4,376 | -4.320% |
| 2026-07-08 | 44.14 | 44.15 | 44.02 | 44.15 | -0.079% | 4,917 | -4.169% |
| 2026-07-07 | 44.32 | 44.32 | 44.19 | 44.19 | -0.451% | 24,885 | -4.244% |
| 2026-07-06 | 44.33 | 44.38 | 44.31 | 44.38 | +0.113% | 3,840 | -4.676% |
| 2026-07-02 | 44.32 | 44.58 | 44.29 | 44.34 | +0.124% | 13,426 | -4.568% |
| 2026-07-01 | 44.27 | 44.31 | 44.27 | 44.28 | -0.106% | 3,504 | -4.450% |
| 2026-06-30 | 44.45 | 44.45 | 44.33 | 44.33 | -0.251% | 7,071 | -4.551% |
| 2026-06-29 | 44.48 | 44.48 | 44.42 | 44.44 | +0.043% | 6,045 | -4.791% |
| 2026-06-26 | 44.40 | 44.45 | 44.40 | 44.42 | +0.123% | 9,471 | -4.750% |
| 2026-06-25 | 44.42 | 44.42 | 44.37 | 44.37 | -0.380% | 2,667 | -4.633% |
| 2026-06-24 | 44.51 | 44.55 | 44.51 | 44.53 | +0.303% | 2,119 | -4.996% |
| 2026-06-23 | 44.43 | 44.43 | 44.40 | 44.40 | +0.049% | 2,391 | -4.708% |
| 2026-06-22 | 44.40 | 44.42 | 44.35 | 44.38 | -0.206% | 7,202 | -4.662% |
| 2026-06-18 | 44.54 | 44.54 | 44.46 | 44.47 | +0.180% | 3,523 | -4.858% |
| 2026-06-17 | 44.57 | 44.57 | 44.39 | 44.39 | -0.367% | 7,494 | -4.687% |
| 2026-06-16 | 44.55 | 44.57 | 44.51 | 44.55 | +0.188% | 7,870 | -5.037% |
| 2026-06-15 | 44.56 | 44.56 | 44.47 | 44.47 | +0.156% | 3,396 | -4.858% |
| 2026-06-12 | 44.34 | 44.43 | 44.34 | 44.40 | -0.021% | 7,713 | -4.709% |
| 2026-06-11 | 44.20 | 44.42 | 44.20 | 44.41 | +0.498% | 6,008 | -4.730% |
| 2026-06-10 | 44.25 | 44.27 | 44.17 | 44.19 | -0.102% | 9,025 | -4.255% |
| 2026-06-09 | 44.19 | 44.28 | 44.19 | 44.23 | +0.158% | 3,482 | -4.353% |
| 2026-06-08 | 44.16 | 44.41 | 44.15 | 44.16 | -0.034% | 27,984 | -4.201% |
| 2026-06-05 | 44.25 | 44.25 | 44.17 | 44.18 | -0.395% | 2,954 | -4.234% |
| 2026-06-04 | 44.32 | 44.41 | 44.32 | 44.35 | +0.113% | 6,542 | -4.611% |
| 2026-06-03 | 44.30 | 44.34 | 44.29 | 44.30 | -0.214% | 2,685 | -4.504% |
| 2026-06-02 | 44.43 | 44.43 | 44.40 | 44.40 | +0.035% | 10,613 | -4.708% |
| 2026-06-01 | 44.33 | 44.41 | 44.32 | 44.38 | -0.046% | 6,010 | -4.675% |
| 2026-05-29 | 44.44 | 44.46 | 44.41 | 44.41 | +0.079% | 6,267 | -4.719% |
| 2026-05-28 | 44.30 | 44.39 | 44.30 | 44.37 | +0.169% | 3,299 | -4.644% |
| 2026-05-27 | 44.32 | 44.32 | 44.25 | 44.30 | +0.107% | 7,746 | -4.482% |
| 2026-05-26 | 44.29 | 44.29 | 44.21 | 44.25 | +0.289% | 3,826 | -4.380% |
| 2026-05-22 | 44.19 | 44.19 | 44.05 | 44.12 | +0.103% | 10,378 | -4.104% |
| 2026-05-21 | 44.00 | 44.08 | 43.95 | 44.08 | -0.409% | 10,665 | -4.005% |
| 2026-05-20 | 44.08 | 44.35 | 44.08 | 44.26 | +0.593% | 12,071 | -4.398% |
| 2026-05-19 | 44.04 | 44.06 | 43.99 | 43.99 | -0.372% | 2,680 | -3.831% |
| 2026-05-18 | 44.25 | 44.25 | 44.12 | 44.16 | -0.103% | 6,063 | -4.189% |
| 2026-05-15 | 44.25 | 44.25 | 44.17 | 44.20 | -0.562% | 1,770 | -4.288% |
| 2026-05-14 | 44.52 | 44.53 | 44.45 | 44.45 | -0.022% | 8,017 | -4.826% |
| 2026-05-13 | 44.45 | 44.47 | 44.45 | 44.47 | +0.015% | 765 | -4.847% |
| 2026-05-12 | 44.51 | 44.51 | 44.46 | 44.46 | -0.243% | 8,439 | -4.833% |
| 2026-05-11 | 44.65 | 44.67 | 44.57 | 44.57 | -0.186% | 54,865 | -5.064% |
| 2026-05-08 | 44.66 | 44.69 | 44.63 | 44.65 | +0.223% | 4,324 | -5.241% |
| 2026-05-07 | 44.75 | 44.75 | 44.55 | 44.55 | -0.200% | 22,409 | -5.030% |
| 2026-05-06 | 44.57 | 44.64 | 44.57 | 44.64 | +0.437% | 913 | -5.220% |
| 2026-05-05 | 44.44 | 44.48 | 44.43 | 44.45 | +0.148% | 6,486 | -4.806% |
| 2026-05-04 | 44.43 | 44.45 | 44.35 | 44.38 | -0.296% | 3,602 | -4.665% |
| 2026-05-01 | 44.53 | 44.56 | 44.51 | 44.51 | +0.139% | 4,341 | -4.947% |
| 2026-04-30 | 44.49 | 44.49 | 44.45 | 44.45 | +0.090% | 1,841 | -4.814% |
| 2026-04-29 | 44.45 | 44.45 | 44.41 | 44.41 | -0.362% | 3,099 | -4.729% |
| 2026-04-28 | 44.58 | 44.60 | 44.55 | 44.57 | -0.102% | 9,151 | -5.074% |
| 2026-04-27 | 44.61 | 44.70 | 44.60 | 44.62 | -0.097% | 6,063 | -5.171% |
| 2026-04-24 | 44.55 | 44.68 | 44.55 | 44.66 | +0.145% | 5,216 | -5.263% |
| 2026-04-23 | 44.67 | 44.67 | 44.60 | 44.60 | -0.177% | 6,448 | -5.126% |
| 2026-04-22 | 44.71 | 44.71 | 44.67 | 44.67 | +0.110% | 781 | -5.293% |
| 2026-04-21 | 44.68 | 44.70 | 44.63 | 44.63 | -0.712% | 11,245 | -5.189% |
| 2026-04-20 | 44.94 | 44.96 | 44.91 | 44.95 | -0.030% | 6,960 | -5.864% |
| 2026-04-17 | 44.94 | 44.98 | 44.93 | 44.96 | +0.458% | 3,010 | -5.893% |
| 2026-04-16 | 44.90 | 44.90 | 44.73 | 44.75 | -0.169% | 5,664 | -5.462% |
| 2026-04-15 | 44.83 | 44.86 | 44.80 | 44.83 | -0.033% | 8,169 | -5.622% |
| 2026-04-14 | 44.75 | 44.85 | 44.74 | 44.84 | +0.279% | 2,860 | -5.654% |
| 2026-04-13 | 44.60 | 44.72 | 44.60 | 44.72 | +0.188% | 3,189 | -5.391% |
| 2026-04-10 | 44.66 | 44.68 | 44.63 | 44.64 | -0.087% | 100,734 | -5.213% |
| 2026-04-09 | 44.63 | 44.73 | 44.61 | 44.68 | +0.024% | 1,720 | -5.295% |
| 2026-04-08 | 44.65 | 44.66 | 44.58 | 44.66 | +0.622% | 1,868 | -5.273% |
| 2026-04-07 | 44.35 | 44.42 | 44.29 | 44.39 | -0.095% | 6,539 | -4.683% |
| 2026-04-06 | 44.42 | 44.48 | 44.41 | 44.43 | -0.044% | 8,813 | -4.773% |
| 2026-04-02 | 44.33 | 44.45 | 44.32 | 44.45 | +0.244% | 3,228 | -4.815% |
| 2026-04-01 | 44.39 | 44.39 | 44.33 | 44.34 | +0.002% | 4,229 | -4.582% |
| 2026-03-31 | 44.26 | 44.34 | 44.21 | 44.34 | +0.604% | 12,135 | -4.581% |
| 2026-03-30 | 44.06 | 44.14 | 44.05 | 44.07 | +0.358% | 12,160 | -4.004% |
| 2026-03-27 | 43.97 | 43.98 | 43.89 | 43.92 | -0.267% | 4,717 | -3.661% |
| 2026-03-26 | 44.20 | 44.20 | 44.03 | 44.03 | -1.057% | 1,227 | -3.918% |
| 2026-03-25 | 44.48 | 44.60 | 44.48 | 44.51 | +0.327% | 3,185 | -4.934% |
| 2026-03-24 | 44.36 | 44.37 | 44.28 | 44.36 | -0.269% | 1,770 | -4.623% |
| 2026-03-23 | 44.37 | 44.48 | 44.37 | 44.48 | +0.418% | 2,462 | -4.879% |
| 2026-03-20 | 44.57 | 44.57 | 44.26 | 44.29 | -0.851% | 9,785 | -4.482% |
| 2026-03-19 | 44.54 | 44.71 | 44.54 | 44.67 | +0.136% | 9,092 | -5.295% |
| 2026-03-18 | 44.76 | 44.76 | 44.61 | 44.61 | -0.414% | 2,750 | -5.166% |
| 2026-03-17 | 44.80 | 44.82 | 44.76 | 44.80 | +0.280% | 2,697 | -5.559% |
| 2026-03-16 | 44.63 | 44.70 | 44.63 | 44.67 | +0.337% | 3,140 | -5.295% |
| 2026-03-13 | 44.71 | 44.71 | 44.49 | 44.52 | -0.224% | 2,790 | -4.976% |
| 2026-03-12 | 44.73 | 44.77 | 44.63 | 44.63 | -0.452% | 5,684 | -5.189% |
| 2026-03-11 | 44.91 | 44.92 | 44.81 | 44.83 | -0.363% | 11,059 | -5.617% |
| 2026-03-10 | 45.09 | 45.14 | 44.86 | 44.99 | -0.165% | 14,159 | -5.960% |
| 2026-03-09 | 44.93 | 45.10 | 44.91 | 45.07 | +0.212% | 15,716 | -6.115% |
| 2026-03-06 | 44.94 | 45.04 | 44.91 | 44.97 | -0.265% | 4,162 | -5.916% |
| 2026-03-05 | 45.11 | 45.17 | 45.05 | 45.09 | -0.224% | 5,917 | -6.165% |
| 2026-03-04 | 45.16 | 45.32 | 45.16 | 45.19 | +0.068% | 3,960 | -6.375% |
| 2026-03-03 | 45.09 | 45.19 | 45.09 | 45.16 | -0.229% | 23,571 | -6.312% |
| 2026-03-02 | 45.25 | 45.29 | 45.23 | 45.26 | -0.355% | 3,769 | -6.527% |
| 2026-02-27 | 45.44 | 45.48 | 45.41 | 45.43 | +0.056% | 6,067 | -6.859% |
| 2026-02-26 | 45.41 | 45.44 | 45.37 | 45.40 | +0.099% | 3,647 | -6.807% |
| 2026-02-25 | 45.31 | 45.41 | 45.31 | 45.36 | -0.056% | 20,694 | -6.715% |
| 2026-02-24 | 45.37 | 45.42 | 45.35 | 45.38 | +0.012% | 6,154 | -6.767% |
| 2026-02-23 | 45.36 | 45.42 | 45.36 | 45.37 | +0.077% | 4,663 | -6.755% |
| 2026-02-20 | 45.34 | 45.37 | 45.30 | 45.34 | -0.352% | 7,820 | -6.684% |
| 2026-02-19 | 45.50 | 45.53 | 45.49 | 45.50 | +0.022% | 2,992 | -7.012% |
| 2026-02-18 | 45.46 | 45.53 | 45.46 | 45.49 | -0.046% | 4,192 | -6.991% |
| 2026-02-17 | 45.53 | 45.56 | 45.48 | 45.51 | +0.012% | 4,220 | -7.034% |
| 2026-02-13 | 45.45 | 45.58 | 45.45 | 45.51 | +0.188% | 10,183 | -7.023% |
| 2026-02-12 | 45.41 | 45.44 | 45.35 | 45.42 | +0.260% | 6,843 | -6.848% |
| 2026-02-11 | 45.29 | 45.36 | 45.29 | 45.30 | -0.083% | 7,258 | -6.606% |
| 2026-02-10 | 45.30 | 45.46 | 45.30 | 45.34 | +0.110% | 13,960 | -6.684% |
| 2026-02-09 | 45.25 | 45.37 | 45.23 | 45.29 | +0.111% | 14,184 | -6.581% |
| 2026-02-06 | 45.21 | 45.27 | 45.20 | 45.24 | +0.111% | 6,663 | -6.477% |
| 2026-02-05 | 45.11 | 45.19 | 45.11 | 45.19 | +0.221% | 3,638 | -6.373% |
| 2026-02-04 | 45.12 | 45.12 | 45.09 | 45.09 | -0.111% | 12,965 | -6.166% |
| 2026-02-03 | 45.15 | 45.15 | 45.07 | 45.14 | -0.011% | 2,765 | -6.270% |
| 2026-02-02 | 45.16 | 45.18 | 45.15 | 45.15 | -0.056% | 2,442 | -6.281% |
| 2026-01-30 | 45.14 | 45.24 | 45.14 | 45.17 | -0.062% | 7,842 | -6.333% |
| 2026-01-29 | 45.12 | 45.23 | 45.12 | 45.20 | +0.046% | 2,578 | -6.391% |
| 2026-01-28 | 45.19 | 45.20 | 45.13 | 45.18 | -0.067% | 7,875 | -6.348% |
| 2026-01-27 | 45.23 | 45.25 | 45.18 | 45.21 | -0.026% | 7,801 | -6.411% |
| 2026-01-26 | 45.25 | 45.25 | 45.20 | 45.22 | +0.075% | 7,573 | -6.435% |
| 2026-01-23 | 45.16 | 45.20 | 45.15 | 45.19 | +0.078% | 3,598 | -6.365% |
| 2026-01-22 | 45.10 | 45.18 | 45.09 | 45.15 | +0.131% | 14,363 | -6.292% |
| 2026-01-21 | 45.03 | 45.13 | 45.02 | 45.09 | -0.195% | 11,397 | -6.169% |
| 2026-01-20 | 45.17 | 45.30 | 45.17 | 45.18 | -0.310% | 7,205 | -6.352% |
| 2026-01-16 | 45.34 | 45.34 | 45.30 | 45.32 | -0.138% | 1,699 | -6.643% |
| 2026-01-15 | 45.29 | 45.43 | 45.29 | 45.38 | -0.014% | 6,996 | -6.771% |
| 2026-01-14 | 45.32 | 45.42 | 45.26 | 45.39 | +0.129% | 4,020 | -6.784% |
| 2026-01-13 | 45.37 | 45.37 | 45.30 | 45.33 | +0.064% | 9,156 | -6.663% |
| 2026-01-12 | 45.30 | 45.31 | 45.28 | 45.30 | -0.020% | 9,701 | -6.603% |
| 2026-01-09 | 45.23 | 45.31 | 45.23 | 45.31 | +0.172% | 4,870 | -6.622% |
| 2026-01-08 | 45.20 | 45.27 | 45.20 | 45.23 | -0.053% | 51,514 | -6.461% |
| 2026-01-07 | 45.26 | 45.28 | 45.21 | 45.26 | +0.115% | 163,017 | -6.511% |
| 2026-01-06 | 45.20 | 45.31 | 45.16 | 45.20 | -0.120% | 28,301 | -6.403% |
| 2026-01-05 | 45.23 | 45.29 | 45.23 | 45.26 | +0.175% | 176,013 | -6.515% |
| 2026-01-02 | 45.23 | 45.26 | 45.14 | 45.18 | -0.145% | 4,185 | -6.352% |
| 2025-12-31 | 45.27 | 45.27 | 45.23 | 45.24 | -0.077% | 3,514 | -6.488% |
| 2025-12-30 | 45.27 | 45.31 | 45.27 | 45.28 | +0.022% | 59,343 | -6.560% |
| 2025-12-29 | 45.23 | 45.28 | 45.23 | 45.27 | +0.066% | 4,300 | -6.539% |
| 2025-12-26 | 45.28 | 45.31 | 45.19 | 45.24 | -0.022% | 2,113 | -6.477% |
| 2025-12-24 | 45.21 | 45.30 | 45.18 | 45.25 | +0.255% | 8,981 | -6.498% |
| 2025-12-23 | 45.09 | 45.16 | 45.06 | 45.14 | +0.011% | 4,840 | -6.260% |
| 2025-12-22 | 45.13 | 45.14 | 45.09 | 45.13 | 0.000% | 8,347 | -6.250% |
| 2025-12-19 | 45.17 | 45.17 | 45.13 | 45.13 | -0.064% | 2,976 | -6.250% |
| 2025-12-18 | 45.18 | 45.18 | 45.14 | 45.16 | +0.219% | 6,940 | -6.309% |
| 2025-12-17 | 45.04 | 45.10 | 45.03 | 45.06 | -0.089% | 2,111 | -6.104% |
| 2025-12-16 | 45.03 | 45.13 | 45.03 | 45.10 | +0.155% | 3,936 | -6.187% |
| 2025-12-15 | 45.08 | 45.08 | 45.02 | 45.03 | +0.089% | 2,261 | -6.041% |
| 2025-12-12 | 45.00 | 45.00 | 44.99 | 44.99 | -0.588% | 2,030 | -5.958% |
| 2025-12-11 | 45.28 | 45.30 | 45.26 | 45.26 | +0.013% | 1,108 | -6.511% |
| 2025-12-10 | 45.14 | 45.27 | 45.14 | 45.25 | +0.230% | 10,901 | -6.498% |
| 2025-12-09 | 45.22 | 45.23 | 45.15 | 45.15 | -0.031% | 21,321 | -6.283% |
| 2025-12-08 | 45.17 | 45.24 | 45.12 | 45.16 | -0.173% | 4,090 | -6.313% |
| 2025-12-05 | 45.28 | 45.28 | 45.20 | 45.24 | -0.095% | 1,890 | -6.474% |
| 2025-12-04 | 45.27 | 45.31 | 45.27 | 45.28 | -0.147% | 2,187 | -6.563% |
| 2025-12-03 | 45.32 | 45.37 | 45.32 | 45.35 | +0.062% | 16,404 | -6.700% |
| 2025-12-02 | 45.19 | 45.35 | 45.19 | 45.32 | +0.188% | 8,250 | -6.643% |
| 2025-12-01 | 45.24 | 45.24 | 45.21 | 45.23 | -0.320% | 1,816 | -6.467% |
| 2025-11-28 | 45.41 | 45.48 | 45.35 | 45.38 | -0.005% | 2,262 | -6.766% |
| 2025-11-26 | 45.29 | 45.43 | 45.29 | 45.38 | +0.182% | 6,180 | -6.771% |
| 2025-11-25 | 45.26 | 45.34 | 45.26 | 45.30 | +0.199% | 2,287 | -6.601% |
| 2025-11-24 | 45.19 | 45.30 | 45.16 | 45.21 | +0.221% | 7,640 | -6.415% |
| 2025-11-21 | 45.11 | 45.12 | 45.08 | 45.11 | -0.221% | 1,763 | -6.208% |
| 2025-11-20 | 45.27 | 45.29 | 45.21 | 45.21 | +0.066% | 8,986 | -6.415% |
| 2025-11-19 | 45.24 | 45.24 | 45.18 | 45.18 | -0.033% | 5,065 | -6.353% |
| 2025-11-18 | 45.18 | 45.23 | 45.18 | 45.20 | +0.111% | 3,591 | -6.384% |
| 2025-11-17 | 45.16 | 45.21 | 45.15 | 45.15 | -0.044% | 773 | -6.281% |
| 2025-11-14 | 45.23 | 45.23 | 45.16 | 45.16 | -0.088% | 3,073 | -6.322% |
| 2025-11-13 | 45.28 | 45.28 | 45.20 | 45.20 | -0.263% | 8,191 | -6.405% |
| 2025-11-12 | 45.35 | 45.36 | 45.32 | 45.32 | -0.046% | 4,320 | -6.651% |
| 2025-11-11 | 45.35 | 45.36 | 45.31 | 45.34 | +0.221% | 1,088 | -6.694% |
| 2025-11-10 | 45.29 | 45.29 | 45.23 | 45.24 | +0.077% | 5,206 | -6.488% |
| 2025-11-07 | 45.21 | 45.24 | 45.21 | 45.21 | +0.011% | 3,796 | -6.416% |
| 2025-11-06 | 45.17 | 45.23 | 45.17 | 45.20 | +0.233% | 5,545 | -6.405% |
| 2025-11-05 | 45.15 | 45.15 | 45.08 | 45.10 | -0.177% | 1,545 | -6.187% |
| 2025-11-04 | 45.20 | 45.22 | 45.18 | 45.18 | 0.000% | 1,237 | -6.353% |
| 2025-11-03 | 45.22 | 45.22 | 45.14 | 45.18 | -0.088% | 3,323 | -6.353% |
| 2025-10-31 | 45.31 | 45.31 | 45.21 | 45.22 | -0.099% | 1,564 | -6.436% |
| 2025-10-30 | 45.17 | 45.37 | 45.17 | 45.27 | -0.121% | 8,172 | -6.529% |
| 2025-10-29 | 45.51 | 45.51 | 45.28 | 45.32 | -0.374% | 6,063 | -6.643% |
| 2025-10-28 | 45.50 | 45.52 | 45.44 | 45.49 | +0.033% | 1,428 | -6.991% |
| 2025-10-27 | 45.44 | 45.51 | 45.44 | 45.48 | +0.132% | 2,855 | -6.961% |
| 2025-10-24 | 45.41 | 45.44 | 45.41 | 45.41 | +0.072% | 1,217 | -6.838% |
| 2025-10-23 | 45.38 | 45.43 | 45.36 | 45.38 | -0.072% | 24,582 | -6.771% |
| 2025-10-22 | 45.36 | 45.50 | 45.36 | 45.41 | 0.000% | 5,312 | -6.838% |
| 2025-10-21 | 45.46 | 45.57 | 45.41 | 45.41 | -0.351% | 3,379 | -6.838% |
| 2025-10-20 | 45.55 | 45.61 | 45.54 | 45.58 | +0.165% | 3,177 | -7.165% |
| 2025-10-17 | 45.49 | 45.52 | 45.34 | 45.50 | -0.055% | 4,409 | -7.012% |
| 2025-10-16 | 45.47 | 45.58 | 45.42 | 45.52 | +0.221% | 9,427 | -7.063% |
| 2025-10-15 | 45.46 | 45.50 | 45.39 | 45.42 | +0.153% | 2,730 | -6.857% |
| 2025-10-14 | 45.33 | 45.39 | 45.31 | 45.35 | +0.155% | 7,140 | -6.715% |
| 2025-10-13 | 45.26 | 45.28 | 45.18 | 45.28 | +0.155% | 11,064 | -6.570% |
| 2025-10-10 | 45.21 | 45.26 | 45.17 | 45.22 | +0.089% | 4,682 | -6.426% |
| 2025-10-09 | 45.23 | 45.23 | 45.14 | 45.17 | -0.112% | 3,528 | -6.343% |
| 2025-10-08 | 45.19 | 45.52 | 45.19 | 45.23 | +0.090% | 24,752 | -6.448% |
| 2025-10-07 | 45.20 | 45.24 | 45.19 | 45.19 | -0.066% | 81,106 | -6.364% |
| 2025-10-06 | 45.25 | 45.26 | 45.22 | 45.22 | -0.144% | 1,800 | -6.426% |
| 2025-10-03 | 45.25 | 45.38 | 45.23 | 45.28 | -0.066% | 3,301 | -6.560% |
| 2025-10-02 | 45.31 | 45.31 | 45.31 | 45.31 | +0.099% | 903 | -6.622% |
| 2025-10-01 | 45.24 | 45.27 | 45.23 | 45.27 | +0.221% | 3,780 | -6.529% |
| 2025-09-30 | 45.22 | 45.27 | 45.14 | 45.16 | -0.088% | 4,312 | -6.322% |
| 2025-09-29 | 45.20 | 45.22 | 45.13 | 45.20 | +0.283% | 18,467 | -6.405% |
| 2025-09-26 | 45.05 | 45.10 | 45.05 | 45.08 | +0.039% | 1,452 | -6.140% |
| 2025-09-25 | 45.07 | 45.09 | 45.01 | 45.06 | -0.607% | 4,356 | -6.104% |
| 2025-09-24 | 45.40 | 45.40 | 45.31 | 45.34 | -0.121% | 677 | -6.673% |
| 2025-09-23 | 45.37 | 45.39 | 45.37 | 45.39 | +0.044% | 814 | -6.787% |
| 2025-09-22 | 45.39 | 45.41 | 45.36 | 45.37 | +0.011% | 5,654 | -6.745% |
| 2025-09-19 | 45.36 | 45.41 | 45.19 | 45.37 | -0.033% | 3,713 | -6.735% |
| 2025-09-18 | 45.40 | 45.41 | 45.34 | 45.38 | -0.154% | 6,884 | -6.766% |
| 2025-09-17 | 45.48 | 45.54 | 45.45 | 45.45 | -0.121% | 829 | -6.910% |
| 2025-09-16 | 45.50 | 45.54 | 45.46 | 45.51 | +0.022% | 8,308 | -7.022% |
| 2025-09-15 | 45.44 | 45.56 | 45.44 | 45.49 | +0.220% | 7,840 | -7.002% |
| 2025-09-12 | 45.36 | 45.41 | 45.35 | 45.40 | -0.066% | 4,279 | -6.797% |
| 2025-09-11 | 45.42 | 45.42 | 45.42 | 45.42 | +0.221% | 289 | -6.858% |
| 2025-09-10 | 45.33 | 45.33 | 45.33 | 45.33 | +0.133% | 566 | -6.653% |
| 2025-09-09 | 45.31 | 45.31 | 45.23 | 45.27 | -0.077% | 4,015 | -6.529% |
| 2025-09-08 | 45.32 | 45.33 | 45.27 | 45.30 | +0.221% | 3,340 | -6.601% |
| 2025-09-05 | 45.24 | 45.24 | 45.19 | 45.20 | +0.433% | 1,478 | -6.395% |
| 2025-09-04 | 44.97 | 45.01 | 44.92 | 45.01 | +0.267% | 1,691 | -5.989% |
| 2025-09-03 | 44.88 | 44.88 | 44.79 | 44.88 | +0.279% | 1,627 | -5.738% |
| 2025-09-02 | 44.75 | 44.76 | 44.75 | 44.76 | -0.245% | 987 | -5.475% |
| 2025-08-29 | 44.92 | 44.92 | 44.82 | 44.87 | -0.105% | 3,091 | -5.706% |
| 2025-08-28 | 44.91 | 44.95 | 44.88 | 44.92 | +0.138% | 1,405 | -5.805% |
| 2025-08-27 | 44.79 | 44.85 | 44.79 | 44.85 | +0.112% | 7,989 | -5.675% |
| 2025-08-26 | 44.79 | 44.80 | 44.78 | 44.80 | +0.056% | 512 | -5.569% |
| 2025-08-25 | 44.78 | 44.78 | 44.78 | 44.78 | -0.045% | 323 | -5.517% |
| 2025-08-22 | 44.81 | 44.82 | 44.80 | 44.80 | +0.493% | 4,143 | -5.559% |
| 2025-08-21 | 44.60 | 44.60 | 44.57 | 44.58 | -0.569% | 1,127 | -5.093% |
| 2025-08-20 | 44.77 | 44.86 | 44.77 | 44.84 | +0.045% | 1,941 | -5.633% |
| 2025-08-19 | 44.80 | 44.85 | 44.79 | 44.81 | +0.101% | 2,314 | -5.591% |
| 2025-08-18 | 44.79 | 44.80 | 44.77 | 44.77 | -0.045% | 1,908 | -5.496% |
| 2025-08-15 | 44.86 | 44.86 | 44.79 | 44.79 | -0.089% | 485 | -5.538% |
| 2025-08-14 | 44.85 | 44.85 | 44.83 | 44.83 | -0.204% | 1,247 | -5.622% |
| 2025-08-13 | 44.92 | 44.95 | 44.92 | 44.92 | +0.316% | 1,507 | -5.815% |
| 2025-08-12 | 44.75 | 44.81 | 44.73 | 44.78 | +0.067% | 2,204 | -5.517% |
| 2025-08-11 | 44.77 | 44.77 | 44.74 | 44.75 | 0.000% | 1,395 | -5.453% |
| 2025-08-08 | 44.78 | 44.78 | 44.75 | 44.75 | -0.167% | 939 | -5.453% |
| 2025-08-07 | 44.85 | 44.85 | 44.83 | 44.83 | +0.067% | 1,632 | -5.612% |
| 2025-08-06 | 44.80 | 44.80 | 44.69 | 44.80 | +0.011% | 1,224 | -5.548% |
| 2025-08-05 | 44.78 | 44.83 | 44.78 | 44.79 | +0.022% | 10,603 | -5.538% |
| 2025-08-04 | 44.76 | 44.82 | 44.75 | 44.78 | +0.224% | 2,917 | -5.517% |
| 2025-08-01 | 44.58 | 44.71 | 44.58 | 44.68 | +0.563% | 15,539 | -5.305% |
| 2025-07-31 | 44.48 | 44.51 | 44.43 | 44.43 | 0.000% | 8,360 | -4.772% |
| 2025-07-30 | 44.50 | 44.53 | 44.43 | 44.43 | -0.191% | 8,818 | -4.772% |
| 2025-07-29 | 44.36 | 44.56 | 44.36 | 44.52 | +0.372% | 2,959 | -4.954% |
| 2025-07-28 | 44.36 | 44.42 | 44.35 | 44.35 | -0.214% | 2,220 | -4.601% |
| 2025-07-25 | 44.40 | 44.49 | 44.40 | 44.45 | +0.091% | 1,143 | -4.805% |
| 2025-07-24 | 44.40 | 44.51 | 44.40 | 44.40 | -0.035% | 21,168 | -4.718% |
| 2025-07-23 | 44.39 | 44.51 | 44.39 | 44.42 | -0.079% | 10,024 | -4.751% |
| 2025-07-22 | 44.45 | 44.48 | 44.42 | 44.45 | -0.247% | 4,339 | -4.826% |
| 2025-07-21 | 44.61 | 44.62 | 44.53 | 44.56 | +0.236% | 16,216 | -5.061% |
| 2025-07-18 | 44.49 | 44.49 | 44.46 | 44.46 | +0.192% | 424 | -4.837% |
| 2025-07-17 | 44.41 | 44.41 | 44.33 | 44.38 | +0.051% | 18,995 | -4.654% |
| 2025-07-16 | 44.36 | 44.42 | 44.20 | 44.35 | +0.107% | 94,667 | -4.606% |
| 2025-07-15 | 44.44 | 44.44 | 44.27 | 44.30 | -0.270% | 767 | -4.504% |
| 2025-07-14 | 44.41 | 44.46 | 44.37 | 44.42 | -0.011% | 19,589 | -4.762% |
| 2025-07-11 | 44.45 | 44.59 | 44.40 | 44.43 | -0.359% | 5,874 | -4.772% |
| 2025-07-10 | 44.55 | 44.60 | 44.47 | 44.59 | +0.157% | 39,562 | -5.114% |
| 2025-07-09 | 44.42 | 44.53 | 44.42 | 44.52 | +0.135% | 1,800 | -4.965% |
| 2025-07-08 | 44.34 | 44.46 | 44.34 | 44.46 | +0.045% | 4,720 | -4.837% |
| 2025-07-07 | 44.51 | 44.51 | 44.44 | 44.44 | -0.368% | 2,205 | -4.794% |
| 2025-07-03 | 44.57 | 44.60 | 44.55 | 44.60 | -0.214% | 5,236 | -5.144% |
| 2025-07-02 | 44.57 | 44.70 | 44.57 | 44.70 | +0.045% | 4,829 | -5.348% |
| 2025-07-01 | 44.60 | 44.68 | 44.60 | 44.68 | -0.067% | 96,003 | -5.305% |
| 2025-06-30 | 44.65 | 44.71 | 44.59 | 44.71 | +0.337% | 1,868 | -5.369% |
| 2025-06-27 | 44.53 | 44.56 | 44.53 | 44.56 | -0.157% | 486 | -5.050% |
| 2025-06-26 | 44.63 | 44.63 | 44.63 | 44.63 | -0.011% | 87 | -5.199% |
| 2025-06-25 | 44.56 | 44.67 | 44.54 | 44.63 | +0.101% | 36,490 | -5.210% |
| 2025-06-24 | 44.58 | 44.59 | 44.53 | 44.59 | +0.202% | 4,017 | -5.114% |
| 2025-06-23 | 44.55 | 44.55 | 44.50 | 44.50 | +0.180% | 1,828 | -4.922% |
| 2025-06-20 | 44.48 | 44.48 | 44.42 | 44.42 | +0.124% | 537 | -4.751% |
| 2025-06-18 | 44.37 | 44.50 | 44.36 | 44.37 | +0.079% | 2,503 | -4.633% |
| 2025-06-17 | 44.32 | 44.33 | 44.32 | 44.33 | +0.169% | 253 | -4.558% |
| 2025-06-16 | 44.32 | 44.37 | 44.26 | 44.26 | -0.079% | 8,547 | -4.396% |
| 2025-06-13 | 44.07 | 44.38 | 44.07 | 44.29 | -0.203% | 3,264 | -4.471% |
| 2025-06-12 | 44.38 | 44.38 | 44.38 | 44.38 | +0.198% | 17 | -4.665% |
| 2025-06-11 | 44.28 | 44.30 | 44.26 | 44.29 | +0.272% | 1,189 | -4.477% |
| 2025-06-10 | 44.15 | 44.19 | 44.15 | 44.17 | +0.130% | 634 | -4.217% |
| 2025-06-09 | 43.96 | 44.16 | 43.96 | 44.12 | +0.170% | 2,408 | -4.092% |
| 2025-06-06 | 44.01 | 44.22 | 44.01 | 44.04 | -0.317% | 11,730 | -3.929% |
| 2025-06-05 | 44.35 | 44.35 | 44.18 | 44.18 | -0.113% | 4,466 | -4.234% |
| 2025-06-04 | 44.15 | 44.30 | 44.15 | 44.23 | +0.477% | 1,675 | -4.342% |
| 2025-06-03 | 44.14 | 44.14 | 44.02 | 44.02 | 0.000% | 485 | -3.886% |
| 2025-06-02 | 44.10 | 44.18 | 44.02 | 44.02 | -0.159% | 2,458 | -3.886% |
| 2025-05-30 | 44.12 | 44.29 | 44.05 | 44.09 | +0.114% | 1,615 | -4.038% |
| 2025-05-29 | 43.94 | 44.12 | 43.94 | 44.04 | +0.319% | 1,423 | -3.929% |
| 2025-05-28 | 43.96 | 44.07 | 43.89 | 43.90 | -0.215% | 3,218 | -3.623% |
| 2025-05-27 | 43.93 | 43.99 | 43.88 | 43.99 | +0.421% | 1,908 | -3.830% |
| 2025-05-23 | 43.74 | 43.81 | 43.74 | 43.81 | +0.229% | 403 | -3.425% |
| 2025-05-22 | 43.66 | 43.72 | 43.66 | 43.71 | +0.069% | 1,422 | -3.204% |
| 2025-05-21 | 43.74 | 43.74 | 43.62 | 43.68 | -0.930% | 848 | -3.137% |
| 2025-05-20 | 44.06 | 44.10 | 44.06 | 44.09 | -0.023% | 3,124 | -4.038% |
| 2025-05-19 | 44.00 | 44.10 | 43.98 | 44.10 | +0.011% | 3,912 | -4.060% |
| 2025-05-16 | 44.17 | 44.17 | 44.08 | 44.09 | +0.114% | 625 | -4.049% |
| 2025-05-15 | 43.96 | 44.05 | 43.96 | 44.05 | +0.376% | 2,588 | -3.940% |
| 2025-05-14 | 44.06 | 44.06 | 43.87 | 43.88 | -0.304% | 4,372 | -3.579% |
| 2025-05-13 | 44.02 | 44.06 | 43.96 | 44.01 | +0.054% | 4,368 | -3.872% |
| 2025-05-12 | 44.05 | 44.05 | 43.97 | 43.99 | -0.057% | 719 | -3.820% |
| 2025-05-09 | 44.07 | 44.17 | 44.02 | 44.02 | +0.039% | 2,238 | -3.875% |
| 2025-05-08 | 44.10 | 44.13 | 43.98 | 44.00 | -0.288% | 1,002 | -3.837% |
| 2025-05-07 | 44.15 | 44.15 | 44.09 | 44.13 | +0.057% | 1,297 | -4.114% |
| 2025-05-06 | 44.00 | 44.10 | 44.00 | 44.10 | +0.068% | 1,992 | -4.060% |
| 2025-05-05 | 44.05 | 44.09 | 44.04 | 44.07 | -0.068% | 5,549 | -3.995% |
| 2025-05-02 | 44.10 | 44.10 | 44.10 | 44.10 | -0.226% | 151 | -4.060% |
| 2025-05-01 | 44.23 | 44.23 | 44.13 | 44.20 | -0.226% | 2,792 | -4.277% |
| 2025-04-30 | 44.28 | 44.30 | 44.22 | 44.30 | 0.000% | 1,032 | -4.493% |
| 2025-04-29 | 44.26 | 44.40 | 44.26 | 44.30 | +0.215% | 2,168 | -4.493% |
| 2025-04-28 | 44.15 | 44.20 | 44.15 | 44.20 | +0.227% | 1,447 | -4.288% |
| 2025-04-25 | 44.06 | 44.23 | 44.06 | 44.10 | +0.364% | 4,162 | -4.071% |
| 2025-04-24 | 43.84 | 43.97 | 43.83 | 43.95 | +0.513% | 3,503 | -3.721% |
| 2025-04-23 | 43.71 | 43.72 | 43.71 | 43.72 | +0.392% | 496 | -3.227% |
| 2025-04-22 | 43.61 | 43.65 | 43.55 | 43.55 | -0.362% | 7,730 | -2.848% |
| 2025-04-21 | 43.86 | 43.86 | 43.71 | 43.71 | -0.448% | 3,529 | -3.200% |
| 2025-04-17 | 43.98 | 43.98 | 43.91 | 43.91 | +0.080% | 1,021 | -3.634% |
| 2025-04-16 | 43.90 | 43.94 | 43.84 | 43.87 | +0.320% | 1,272 | -3.557% |
| 2025-04-15 | 43.80 | 43.82 | 43.73 | 43.73 | +0.160% | 2,067 | -3.248% |
| 2025-04-14 | 43.68 | 43.73 | 43.58 | 43.66 | 0.000% | 3,306 | -3.093% |