HYLS
First Trust Exchange-Traded Fund IV First Trust Tactical High Yield ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:21:21 PM EDT
39.32USD-0.102%(-0.04)62,678
37.83Bid42.19Ask4.36SpreadHYLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.34 | 39.34 | 39.32 | 39.32 | -0.102% | 62,678 | 0.000% |
| 2026-10-02 | 39.48 | 39.62 | 39.07 | 39.36 | -0.025% | 169,039 | -0.102% |
| 2026-10-01 | 39.29 | 39.48 | 39.02 | 39.37 | +0.229% | 335,952 | -0.127% |
| 2026-09-30 | 39.46 | 39.68 | 39.20 | 39.28 | -0.279% | 210,325 | +0.102% |
| 2026-09-29 | 39.51 | 39.79 | 39.13 | 39.39 | -0.127% | 639,746 | -0.178% |
| 2026-09-28 | 39.58 | 39.69 | 39.29 | 39.44 | -0.426% | 341,591 | -0.304% |
| 2026-09-25 | 39.66 | 39.88 | 39.40 | 39.61 | -0.104% | 133,988 | -0.729% |
| 2026-09-24 | 39.75 | 39.88 | 39.49 | 39.65 | -0.801% | 171,494 | -0.832% |
| 2026-09-23 | 40.24 | 40.24 | 39.91 | 39.97 | -0.696% | 160,238 | -1.626% |
| 2026-09-22 | 40.24 | 40.38 | 40.15 | 40.25 | +0.075% | 259,149 | -2.311% |
| 2026-09-21 | 40.24 | 40.27 | 40.06 | 40.22 | +0.075% | 118,967 | -2.238% |
| 2026-09-18 | 40.24 | 40.37 | 40.10 | 40.19 | -0.149% | 121,276 | -2.165% |
| 2026-09-17 | 40.18 | 40.44 | 40.18 | 40.25 | +0.274% | 91,150 | -2.311% |
| 2026-09-16 | 40.14 | 40.50 | 40.05 | 40.14 | +0.100% | 264,494 | -2.043% |
| 2026-09-15 | 40.14 | 40.17 | 40.03 | 40.10 | -0.125% | 196,558 | -1.945% |
| 2026-09-14 | 40.27 | 40.63 | 40.12 | 40.15 | -0.149% | 208,418 | -2.067% |
| 2026-09-11 | 40.29 | 40.35 | 40.07 | 40.21 | -0.075% | 105,822 | -2.213% |
| 2026-09-10 | 40.30 | 40.39 | 40.10 | 40.24 | -0.421% | 73,006 | -2.286% |
| 2026-09-09 | 40.45 | 40.61 | 40.27 | 40.41 | -0.148% | 140,009 | -2.697% |
| 2026-09-08 | 40.49 | 40.50 | 40.42 | 40.47 | -0.025% | 91,547 | -2.842% |
| 2026-09-04 | 40.51 | 40.62 | 40.41 | 40.48 | -0.074% | 81,634 | -2.866% |
| 2026-09-03 | 40.56 | 40.65 | 40.34 | 40.51 | -0.074% | 129,732 | -2.938% |
| 2026-09-02 | 40.48 | 40.74 | 40.46 | 40.54 | +0.272% | 123,604 | -3.009% |
| 2026-09-01 | 40.58 | 40.61 | 40.39 | 40.43 | -0.419% | 174,609 | -2.745% |
| 2026-08-31 | 40.55 | 40.64 | 40.46 | 40.60 | +0.197% | 353,461 | -3.153% |
| 2026-08-28 | 40.64 | 40.88 | 40.22 | 40.52 | -0.295% | 125,756 | -2.962% |
| 2026-08-27 | 40.69 | 40.69 | 40.51 | 40.64 | +0.025% | 234,230 | -3.248% |
| 2026-08-26 | 40.65 | 40.84 | 40.18 | 40.63 | -0.049% | 127,898 | -3.224% |
| 2026-08-25 | 40.54 | 40.73 | 40.43 | 40.65 | +0.271% | 97,033 | -3.272% |
| 2026-08-24 | 40.52 | 40.78 | 40.50 | 40.54 | -0.049% | 89,531 | -3.009% |
| 2026-08-21 | 40.55 | 40.69 | 40.07 | 40.56 | -0.393% | 196,171 | -3.057% |
| 2026-08-20 | 40.84 | 41.03 | 40.47 | 40.72 | -0.343% | 74,865 | -3.438% |
| 2026-08-19 | 40.77 | 41.04 | 40.61 | 40.86 | +0.368% | 135,041 | -3.769% |
| 2026-08-18 | 40.75 | 40.76 | 40.55 | 40.71 | -0.098% | 95,990 | -3.414% |
| 2026-08-17 | 40.77 | 41.12 | 40.73 | 40.75 | -0.123% | 109,799 | -3.509% |
| 2026-08-14 | 40.82 | 41.00 | 40.55 | 40.80 | -0.073% | 67,286 | -3.627% |
| 2026-08-13 | 40.78 | 40.84 | 40.69 | 40.83 | +0.172% | 99,713 | -3.698% |
| 2026-08-12 | 40.75 | 40.77 | 40.56 | 40.76 | +0.172% | 75,059 | -3.533% |
| 2026-08-11 | 40.69 | 40.72 | 40.51 | 40.69 | +0.049% | 93,300 | -3.367% |
| 2026-08-10 | 40.73 | 40.73 | 40.64 | 40.67 | -0.147% | 96,231 | -3.319% |
| 2026-08-07 | 40.75 | 40.75 | 40.70 | 40.73 | +0.197% | 90,585 | -3.462% |
| 2026-08-06 | 40.69 | 40.70 | 40.62 | 40.65 | -0.074% | 111,237 | -3.272% |
| 2026-08-05 | 40.75 | 40.75 | 40.64 | 40.68 | -0.049% | 124,266 | -3.343% |
| 2026-08-04 | 40.68 | 40.78 | 40.57 | 40.70 | +0.123% | 282,387 | -3.391% |
| 2026-08-03 | 40.63 | 41.24 | 40.24 | 40.65 | +0.395% | 232,958 | -3.272% |
| 2026-07-31 | 40.60 | 40.65 | 40.35 | 40.49 | -0.049% | 147,823 | -2.890% |
| 2026-07-30 | 40.39 | 40.59 | 40.39 | 40.51 | +0.322% | 120,292 | -2.938% |
| 2026-07-29 | 40.46 | 40.51 | 40.05 | 40.38 | -0.198% | 209,544 | -2.625% |
| 2026-07-28 | 40.45 | 40.50 | 40.24 | 40.46 | +0.099% | 140,825 | -2.818% |
| 2026-07-27 | 40.53 | 40.56 | 40.32 | 40.42 | -0.074% | 234,258 | -2.721% |
| 2026-07-24 | 40.55 | 40.55 | 40.29 | 40.45 | -0.197% | 197,378 | -2.794% |
| 2026-07-23 | 40.56 | 40.63 | 40.17 | 40.53 | -0.148% | 778,700 | -2.985% |
| 2026-07-22 | 40.67 | 40.67 | 40.50 | 40.59 | -0.049% | 218,999 | -3.129% |
| 2026-07-21 | 40.69 | 40.72 | 40.49 | 40.61 | -0.733% | 200,769 | -3.177% |
| 2026-07-20 | 40.95 | 40.99 | 40.71 | 40.91 | +0.024% | 193,287 | -3.887% |
| 2026-07-17 | 40.78 | 40.91 | 40.78 | 40.90 | +0.294% | 263,962 | -3.863% |
| 2026-07-16 | 40.80 | 41.20 | 40.68 | 40.78 | -0.098% | 352,194 | -3.580% |
| 2026-07-15 | 40.85 | 40.87 | 40.78 | 40.82 | +0.170% | 157,249 | -3.675% |
| 2026-07-14 | 40.80 | 40.81 | 40.61 | 40.75 | +0.149% | 143,736 | -3.511% |
| 2026-07-13 | 40.75 | 40.90 | 40.65 | 40.69 | -0.147% | 195,349 | -3.367% |
| 2026-07-10 | 40.88 | 42.00 | 40.69 | 40.75 | -0.074% | 193,862 | -3.509% |
| 2026-07-09 | 40.81 | 40.84 | 40.73 | 40.78 | +0.074% | 232,627 | -3.580% |
| 2026-07-08 | 40.77 | 40.77 | 40.63 | 40.75 | -0.025% | 484,950 | -3.509% |
| 2026-07-07 | 40.88 | 40.88 | 40.71 | 40.76 | -0.196% | 1,404,137 | -3.533% |
| 2026-07-06 | 40.80 | 41.11 | 40.62 | 40.84 | +0.098% | 220,685 | -3.722% |
| 2026-07-02 | 40.77 | 41.05 | 40.64 | 40.80 | +0.221% | 180,912 | -3.627% |
| 2026-07-01 | 40.68 | 40.72 | 40.45 | 40.71 | +0.148% | 250,851 | -3.414% |
| 2026-06-30 | 40.74 | 41.30 | 40.64 | 40.65 | -0.098% | 272,147 | -3.272% |
| 2026-06-29 | 40.68 | 40.79 | 40.62 | 40.69 | +0.197% | 172,862 | -3.367% |
| 2026-06-26 | 40.67 | 40.69 | 40.60 | 40.61 | -0.148% | 240,675 | -3.177% |
| 2026-06-25 | 40.69 | 40.73 | 40.51 | 40.67 | -0.538% | 234,629 | -3.319% |
| 2026-06-24 | 40.93 | 40.95 | 40.87 | 40.89 | 0.000% | 116,401 | -3.840% |
| 2026-06-23 | 40.84 | 40.99 | 40.72 | 40.89 | -0.024% | 173,573 | -3.840% |
| 2026-06-22 | 40.87 | 41.88 | 40.55 | 40.90 | +0.049% | 180,759 | -3.863% |
| 2026-06-18 | 40.89 | 40.95 | 40.84 | 40.88 | +0.157% | 192,493 | -3.816% |
| 2026-06-17 | 40.91 | 42.40 | 40.73 | 40.82 | -0.329% | 148,555 | -3.665% |
| 2026-06-16 | 40.96 | 41.02 | 40.85 | 40.95 | -0.020% | 154,244 | -3.982% |
| 2026-06-15 | 41.00 | 41.04 | 40.93 | 40.96 | +0.168% | 95,753 | -4.001% |
| 2026-06-12 | 40.93 | 41.00 | 40.76 | 40.89 | 0.000% | 71,970 | -3.840% |
| 2026-06-11 | 40.73 | 40.90 | 40.72 | 40.89 | +0.442% | 116,280 | -3.840% |
| 2026-06-10 | 40.79 | 41.24 | 40.67 | 40.71 | -0.196% | 131,335 | -3.414% |
| 2026-06-09 | 40.81 | 40.95 | 40.53 | 40.79 | +0.123% | 91,567 | -3.604% |
| 2026-06-08 | 40.84 | 41.64 | 40.72 | 40.74 | 0.000% | 78,802 | -3.486% |
| 2026-06-05 | 40.86 | 40.89 | 40.68 | 40.74 | -0.318% | 88,526 | -3.486% |
| 2026-06-04 | 40.84 | 40.92 | 40.75 | 40.87 | +0.098% | 81,057 | -3.793% |
| 2026-06-03 | 41.53 | 41.53 | 40.55 | 40.83 | -0.171% | 99,336 | -3.698% |
| 2026-06-02 | 40.88 | 40.99 | 40.85 | 40.90 | +0.049% | 109,846 | -3.863% |
| 2026-06-01 | 41.00 | 41.00 | 40.81 | 40.88 | -0.049% | 160,354 | -3.816% |
| 2026-05-29 | 40.89 | 41.07 | 40.82 | 40.90 | +0.147% | 114,339 | -3.863% |
| 2026-05-28 | 40.82 | 41.05 | 40.77 | 40.84 | +0.123% | 92,201 | -3.722% |
| 2026-05-27 | 40.83 | 40.88 | 40.74 | 40.79 | -0.122% | 203,221 | -3.604% |
| 2026-05-26 | 40.72 | 41.08 | 40.53 | 40.84 | +0.295% | 209,044 | -3.722% |
| 2026-05-22 | 40.78 | 40.83 | 40.67 | 40.72 | +0.068% | 66,404 | -3.438% |
| 2026-05-21 | 40.70 | 40.72 | 40.53 | 40.69 | -0.581% | 112,879 | -3.373% |
| 2026-05-20 | 40.77 | 40.96 | 40.73 | 40.93 | +0.590% | 136,826 | -3.934% |
| 2026-05-19 | 40.73 | 40.74 | 40.63 | 40.69 | -0.367% | 265,731 | -3.367% |
| 2026-05-18 | 40.81 | 40.97 | 40.77 | 40.84 | +0.123% | 100,951 | -3.722% |
| 2026-05-15 | 40.87 | 41.52 | 40.79 | 40.79 | -0.464% | 82,923 | -3.604% |
| 2026-05-14 | 40.98 | 41.06 | 40.94 | 40.98 | +0.098% | 138,777 | -4.051% |
| 2026-05-13 | 40.96 | 41.04 | 40.86 | 40.94 | -0.098% | 100,415 | -3.957% |
| 2026-05-12 | 40.95 | 41.04 | 40.86 | 40.98 | 0.000% | 101,079 | -4.051% |
| 2026-05-11 | 41.08 | 41.08 | 40.98 | 40.98 | -0.243% | 129,086 | -4.051% |
| 2026-05-08 | 41.03 | 41.09 | 40.89 | 41.08 | +0.317% | 117,288 | -4.284% |
| 2026-05-07 | 41.12 | 41.12 | 40.91 | 40.95 | -0.304% | 112,304 | -3.980% |
| 2026-05-06 | 41.03 | 41.30 | 40.85 | 41.08 | +0.367% | 157,920 | -4.273% |
| 2026-05-05 | 40.94 | 41.00 | 40.90 | 40.92 | +0.061% | 158,173 | -3.922% |
| 2026-05-04 | 41.01 | 41.01 | 40.80 | 40.90 | -0.268% | 228,370 | -3.863% |
| 2026-05-01 | 41.00 | 41.27 | 40.90 | 41.01 | +0.122% | 262,680 | -4.121% |
| 2026-04-30 | 40.87 | 41.02 | 40.80 | 40.96 | +0.245% | 139,039 | -4.004% |
| 2026-04-29 | 40.97 | 41.28 | 40.81 | 40.86 | -0.244% | 138,625 | -3.769% |
| 2026-04-28 | 40.97 | 40.98 | 40.91 | 40.96 | -0.098% | 84,154 | -4.004% |
| 2026-04-27 | 40.97 | 41.03 | 40.82 | 41.00 | +0.024% | 98,747 | -4.098% |
| 2026-04-24 | 40.98 | 41.38 | 40.85 | 40.99 | +0.171% | 187,618 | -4.074% |
| 2026-04-23 | 40.94 | 41.79 | 40.79 | 40.92 | -0.171% | 144,941 | -3.910% |
| 2026-04-22 | 40.99 | 41.34 | 40.90 | 40.99 | +0.196% | 119,131 | -4.074% |
| 2026-04-21 | 41.04 | 41.11 | 40.88 | 40.91 | -0.752% | 390,567 | -3.887% |
| 2026-04-20 | 41.25 | 41.40 | 41.16 | 41.22 | -0.194% | 195,851 | -4.609% |
| 2026-04-17 | 41.13 | 41.33 | 40.87 | 41.30 | +0.536% | 388,777 | -4.794% |
| 2026-04-16 | 41.17 | 41.17 | 41.01 | 41.08 | -0.097% | 555,643 | -4.284% |
| 2026-04-15 | 41.14 | 41.15 | 41.09 | 41.12 | -0.049% | 175,077 | -4.377% |
| 2026-04-14 | 41.06 | 41.17 | 41.02 | 41.14 | +0.366% | 188,300 | -4.424% |
| 2026-04-13 | 40.93 | 40.99 | 40.74 | 40.99 | +0.220% | 142,609 | -4.074% |
| 2026-04-10 | 41.10 | 41.10 | 40.87 | 40.90 | -0.268% | 141,563 | -3.863% |
| 2026-04-09 | 41.01 | 41.05 | 40.92 | 41.01 | 0.000% | 359,336 | -4.121% |
| 2026-04-08 | 41.12 | 41.12 | 40.83 | 41.01 | +0.687% | 885,527 | -4.121% |
| 2026-04-07 | 40.79 | 40.79 | 40.49 | 40.73 | -0.196% | 1,654,172 | -3.462% |
| 2026-04-06 | 40.74 | 40.83 | 40.67 | 40.81 | +0.172% | 108,299 | -3.651% |
| 2026-04-02 | 40.59 | 40.77 | 40.48 | 40.74 | +0.246% | 191,115 | -3.486% |
| 2026-04-01 | 40.65 | 40.71 | 40.46 | 40.64 | +0.173% | 336,924 | -3.248% |
| 2026-03-31 | 40.36 | 40.59 | 40.09 | 40.57 | +1.197% | 676,920 | -3.081% |
| 2026-03-30 | 40.24 | 40.24 | 40.01 | 40.09 | -0.620% | 3,136,814 | -1.921% |
| 2026-03-27 | 40.31 | 40.39 | 40.07 | 40.34 | +0.084% | 200,974 | -2.529% |
| 2026-03-26 | 40.45 | 40.58 | 40.28 | 40.31 | -1.065% | 354,549 | -2.447% |
| 2026-03-25 | 40.81 | 40.94 | 40.66 | 40.74 | +0.098% | 148,402 | -3.486% |
| 2026-03-24 | 40.72 | 40.76 | 40.51 | 40.70 | -0.203% | 118,291 | -3.391% |
| 2026-03-23 | 40.74 | 40.89 | 40.60 | 40.78 | +0.450% | 83,305 | -3.587% |
| 2026-03-20 | 40.83 | 40.83 | 40.51 | 40.60 | -0.515% | 261,893 | -3.153% |
| 2026-03-19 | 40.60 | 40.90 | 40.59 | 40.81 | +0.172% | 214,968 | -3.651% |
| 2026-03-18 | 40.93 | 40.96 | 40.70 | 40.74 | -0.537% | 356,417 | -3.486% |
| 2026-03-17 | 40.86 | 40.96 | 40.85 | 40.96 | +0.294% | 108,670 | -4.004% |
| 2026-03-16 | 40.76 | 40.87 | 40.76 | 40.84 | +0.369% | 127,871 | -3.722% |
| 2026-03-13 | 40.82 | 40.84 | 40.62 | 40.69 | -0.074% | 86,410 | -3.367% |
| 2026-03-12 | 40.92 | 41.05 | 40.71 | 40.72 | -0.683% | 131,126 | -3.438% |
| 2026-03-11 | 41.00 | 41.06 | 40.91 | 41.00 | -0.024% | 237,764 | -4.098% |
| 2026-03-10 | 41.02 | 41.17 | 40.97 | 41.01 | -0.037% | 292,414 | -4.121% |
| 2026-03-09 | 40.84 | 41.04 | 40.66 | 41.02 | +0.306% | 310,783 | -4.156% |
| 2026-03-06 | 41.03 | 41.05 | 40.88 | 40.90 | -0.341% | 173,565 | -3.863% |
| 2026-03-05 | 41.14 | 41.22 | 40.95 | 41.04 | -0.243% | 131,339 | -4.191% |
| 2026-03-04 | 41.02 | 41.14 | 41.01 | 41.14 | +0.538% | 195,997 | -4.424% |
| 2026-03-03 | 40.96 | 41.00 | 40.85 | 40.92 | -0.292% | 432,351 | -3.910% |
| 2026-03-02 | 40.93 | 41.12 | 40.91 | 41.04 | -0.122% | 383,136 | -4.191% |
| 2026-02-27 | 41.18 | 41.56 | 40.07 | 41.09 | -0.122% | 208,867 | -4.308% |
| 2026-02-26 | 41.20 | 41.20 | 41.11 | 41.14 | -0.146% | 177,027 | -4.424% |
| 2026-02-25 | 41.25 | 41.25 | 41.15 | 41.20 | -0.024% | 373,615 | -4.563% |
| 2026-02-24 | 41.25 | 41.27 | 41.16 | 41.21 | -0.049% | 124,265 | -4.586% |
| 2026-02-23 | 41.33 | 41.33 | 41.20 | 41.23 | -0.194% | 109,437 | -4.633% |
| 2026-02-20 | 41.28 | 41.34 | 41.25 | 41.31 | -0.458% | 120,324 | -4.817% |
| 2026-02-19 | 41.50 | 41.60 | 41.47 | 41.50 | -0.024% | 130,025 | -5.253% |
| 2026-02-18 | 41.47 | 41.51 | 41.39 | 41.51 | +0.145% | 158,447 | -5.276% |
| 2026-02-17 | 41.46 | 41.50 | 41.40 | 41.45 | -0.024% | 124,821 | -5.139% |
| 2026-02-13 | 41.51 | 41.51 | 41.19 | 41.46 | +0.024% | 133,498 | -5.162% |
| 2026-02-12 | 41.52 | 41.55 | 41.37 | 41.45 | -0.096% | 231,692 | -5.139% |
| 2026-02-11 | 41.51 | 41.54 | 41.32 | 41.49 | +0.097% | 169,586 | -5.230% |
| 2026-02-10 | 41.47 | 41.59 | 41.40 | 41.45 | -0.265% | 209,646 | -5.139% |
| 2026-02-09 | 41.52 | 41.58 | 41.37 | 41.56 | +0.072% | 185,529 | -5.390% |
| 2026-02-06 | 41.47 | 41.53 | 40.51 | 41.53 | +0.266% | 145,360 | -5.321% |
| 2026-02-05 | 41.47 | 41.67 | 41.23 | 41.42 | -0.169% | 214,832 | -5.070% |
| 2026-02-04 | 41.57 | 41.59 | 41.45 | 41.49 | -0.264% | 242,714 | -5.230% |
| 2026-02-03 | 41.68 | 41.73 | 41.52 | 41.60 | -0.120% | 193,585 | -5.481% |
| 2026-02-02 | 41.63 | 41.77 | 41.59 | 41.65 | +0.130% | 351,936 | -5.594% |
| 2026-01-30 | 41.62 | 42.13 | 41.53 | 41.60 | -0.034% | 190,860 | -5.472% |
| 2026-01-29 | 41.70 | 41.81 | 41.56 | 41.61 | -0.120% | 238,538 | -5.503% |
| 2026-01-28 | 41.76 | 41.76 | 41.64 | 41.66 | -0.216% | 163,637 | -5.617% |
| 2026-01-27 | 41.78 | 42.15 | 41.70 | 41.75 | -0.072% | 147,311 | -5.820% |
| 2026-01-26 | 41.83 | 41.83 | 41.74 | 41.78 | -0.048% | 277,650 | -5.888% |
| 2026-01-23 | 41.84 | 41.85 | 41.75 | 41.80 | -0.072% | 202,660 | -5.933% |
| 2026-01-22 | 41.86 | 41.87 | 41.76 | 41.83 | +0.144% | 274,934 | -6.000% |
| 2026-01-21 | 41.70 | 41.85 | 41.65 | 41.77 | -0.239% | 316,498 | -5.865% |
| 2026-01-20 | 41.94 | 41.94 | 41.83 | 41.87 | -0.214% | 540,377 | -6.090% |
| 2026-01-16 | 42.03 | 42.07 | 41.90 | 41.96 | -0.143% | 553,830 | -6.292% |
| 2026-01-15 | 42.09 | 42.09 | 41.95 | 42.02 | +0.071% | 132,337 | -6.426% |
| 2026-01-14 | 41.99 | 42.00 | 41.92 | 41.99 | -0.001% | 173,106 | -6.359% |
| 2026-01-13 | 42.03 | 42.06 | 41.95 | 41.99 | +0.025% | 206,667 | -6.359% |
| 2026-01-12 | 41.97 | 42.03 | 41.93 | 41.98 | -0.071% | 295,289 | -6.336% |
| 2026-01-09 | 42.02 | 42.14 | 41.46 | 42.01 | +0.167% | 264,656 | -6.403% |
| 2026-01-08 | 41.94 | 41.97 | 41.82 | 41.94 | +0.030% | 384,795 | -6.247% |
| 2026-01-07 | 41.92 | 41.96 | 41.74 | 41.93 | +0.137% | 1,016,385 | -6.219% |
| 2026-01-06 | 41.95 | 42.02 | 41.81 | 41.87 | -0.214% | 2,282,012 | -6.090% |
| 2026-01-05 | 41.89 | 42.06 | 41.89 | 41.96 | +0.232% | 154,768 | -6.292% |
| 2026-01-02 | 41.92 | 41.94 | 41.61 | 41.86 | +0.007% | 229,184 | -6.074% |
| 2025-12-31 | 41.94 | 41.94 | 41.71 | 41.86 | -0.095% | 301,053 | -6.068% |
| 2025-12-30 | 41.83 | 41.97 | 41.69 | 41.90 | +0.167% | 542,451 | -6.158% |
| 2025-12-29 | 41.79 | 41.91 | 41.60 | 41.83 | +0.096% | 108,744 | -6.000% |
| 2025-12-26 | 41.90 | 41.90 | 41.77 | 41.79 | -0.162% | 194,318 | -5.911% |
| 2025-12-24 | 41.81 | 42.02 | 41.40 | 41.86 | +0.159% | 91,767 | -6.063% |
| 2025-12-23 | 41.70 | 41.88 | 41.60 | 41.79 | +0.124% | 165,298 | -5.914% |
| 2025-12-22 | 41.74 | 41.77 | 41.53 | 41.74 | +0.072% | 102,847 | -5.798% |
| 2025-12-19 | 41.72 | 41.80 | 41.65 | 41.71 | -0.024% | 246,215 | -5.730% |
| 2025-12-18 | 41.69 | 41.73 | 41.20 | 41.72 | +0.288% | 157,310 | -5.753% |
| 2025-12-17 | 41.67 | 41.79 | 41.54 | 41.60 | -0.120% | 180,729 | -5.481% |
| 2025-12-16 | 41.59 | 41.67 | 41.54 | 41.65 | +0.072% | 245,861 | -5.594% |
| 2025-12-15 | 41.67 | 41.73 | 41.35 | 41.62 | +0.072% | 265,354 | -5.526% |
| 2025-12-12 | 41.62 | 41.70 | 41.53 | 41.59 | -0.669% | 108,661 | -5.458% |
| 2025-12-11 | 41.88 | 41.89 | 41.79 | 41.87 | +0.072% | 81,447 | -6.090% |
| 2025-12-10 | 41.74 | 41.86 | 41.71 | 41.84 | +0.216% | 108,127 | -6.023% |
| 2025-12-09 | 41.79 | 41.84 | 40.98 | 41.75 | -0.096% | 110,515 | -5.820% |
| 2025-12-08 | 41.91 | 41.94 | 41.74 | 41.79 | -0.191% | 246,123 | -5.911% |
| 2025-12-05 | 41.90 | 41.94 | 41.50 | 41.87 | -0.072% | 108,906 | -6.090% |
| 2025-12-04 | 41.92 | 41.94 | 41.82 | 41.90 | -0.024% | 233,231 | -6.158% |
| 2025-12-03 | 41.89 | 41.94 | 41.83 | 41.91 | +0.191% | 125,410 | -6.180% |
| 2025-12-02 | 41.82 | 41.90 | 41.74 | 41.83 | +0.120% | 85,762 | -6.000% |
| 2025-12-01 | 41.80 | 42.08 | 41.70 | 41.78 | -0.215% | 182,915 | -5.888% |
| 2025-11-28 | 41.91 | 42.02 | 41.59 | 41.87 | +0.096% | 69,005 | -6.090% |
| 2025-11-26 | 41.82 | 41.84 | 41.63 | 41.83 | +0.168% | 145,031 | -6.000% |
| 2025-11-25 | 41.67 | 41.95 | 41.62 | 41.76 | +0.216% | 361,784 | -5.843% |
| 2025-11-24 | 41.65 | 41.69 | 41.60 | 41.67 | +0.144% | 126,151 | -5.640% |
| 2025-11-21 | 41.54 | 41.62 | 41.48 | 41.61 | -0.240% | 92,724 | -5.503% |
| 2025-11-20 | 41.83 | 41.89 | 41.69 | 41.71 | -0.024% | 119,259 | -5.730% |
| 2025-11-19 | 41.69 | 41.75 | 41.63 | 41.72 | +0.096% | 167,677 | -5.753% |
| 2025-11-18 | 41.62 | 41.88 | 41.62 | 41.68 | +0.048% | 159,432 | -5.662% |
| 2025-11-17 | 41.73 | 41.80 | 41.59 | 41.66 | -0.144% | 103,853 | -5.617% |
| 2025-11-14 | 41.70 | 41.80 | 41.63 | 41.72 | -0.048% | 228,383 | -5.753% |
| 2025-11-13 | 41.85 | 42.02 | 41.69 | 41.74 | -0.263% | 109,968 | -5.798% |
| 2025-11-12 | 41.94 | 41.94 | 41.82 | 41.85 | -0.143% | 119,610 | -6.045% |
| 2025-11-11 | 41.87 | 42.01 | 41.76 | 41.91 | +0.048% | 206,855 | -6.180% |
| 2025-11-10 | 41.82 | 41.95 | 41.78 | 41.89 | +0.335% | 102,675 | -6.135% |
| 2025-11-07 | 41.73 | 41.91 | 41.68 | 41.75 | 0.000% | 101,147 | -5.820% |
| 2025-11-06 | 41.75 | 41.95 | 41.50 | 41.75 | +0.048% | 176,189 | -5.820% |
| 2025-11-05 | 41.73 | 41.82 | 41.65 | 41.73 | +0.048% | 162,198 | -5.775% |
| 2025-11-04 | 41.75 | 41.80 | 41.66 | 41.71 | -0.144% | 241,136 | -5.730% |
| 2025-11-03 | 41.85 | 41.98 | 41.69 | 41.77 | -0.191% | 302,388 | -5.865% |
| 2025-10-31 | 41.95 | 41.95 | 41.76 | 41.85 | 0.000% | 168,835 | -6.045% |
| 2025-10-30 | 41.89 | 41.97 | 41.82 | 41.85 | -0.167% | 115,234 | -6.045% |
| 2025-10-29 | 42.04 | 42.09 | 41.85 | 41.92 | -0.190% | 215,767 | -6.202% |
| 2025-10-28 | 42.02 | 42.09 | 41.98 | 42.00 | -0.095% | 156,702 | -6.381% |
| 2025-10-27 | 42.04 | 42.14 | 41.92 | 42.04 | +0.286% | 139,722 | -6.470% |
| 2025-10-24 | 42.02 | 42.02 | 41.86 | 41.92 | +0.167% | 161,855 | -6.202% |
| 2025-10-23 | 41.84 | 41.86 | 41.78 | 41.85 | +0.024% | 152,492 | -6.045% |
| 2025-10-22 | 41.83 | 42.04 | 41.75 | 41.84 | +0.072% | 210,326 | -6.023% |
| 2025-10-21 | 41.90 | 42.06 | 41.81 | 41.81 | -0.665% | 149,239 | -5.956% |
| 2025-10-20 | 42.05 | 42.17 | 42.00 | 42.09 | +0.238% | 201,589 | -6.581% |
| 2025-10-17 | 41.97 | 42.05 | 41.89 | 41.99 | +0.048% | 531,624 | -6.359% |
| 2025-10-16 | 42.04 | 42.16 | 41.92 | 41.97 | -0.095% | 180,007 | -6.314% |
| 2025-10-15 | 42.01 | 42.08 | 41.91 | 42.01 | +0.239% | 168,557 | -6.403% |
| 2025-10-14 | 41.80 | 41.98 | 41.67 | 41.91 | +0.215% | 169,965 | -6.180% |
| 2025-10-13 | 41.74 | 41.88 | 41.68 | 41.82 | +0.360% | 252,608 | -5.978% |
| 2025-10-10 | 41.98 | 41.98 | 41.66 | 41.67 | -0.525% | 239,376 | -5.640% |
| 2025-10-09 | 41.99 | 42.00 | 41.67 | 41.89 | -0.143% | 400,425 | -6.135% |
| 2025-10-08 | 41.94 | 42.05 | 41.88 | 41.95 | +0.143% | 704,020 | -6.269% |
| 2025-10-07 | 42.03 | 42.14 | 41.84 | 41.89 | -0.452% | 1,326,085 | -6.135% |
| 2025-10-06 | 42.07 | 42.11 | 42.00 | 42.08 | 0.000% | 223,560 | -6.559% |
| 2025-10-03 | 42.08 | 42.20 | 41.99 | 42.08 | +0.071% | 167,998 | -6.559% |
| 2025-10-02 | 42.07 | 42.17 | 42.03 | 42.05 | -0.119% | 230,689 | -6.492% |
| 2025-10-01 | 42.04 | 42.12 | 41.93 | 42.10 | +0.119% | 169,474 | -6.603% |
| 2025-09-30 | 42.08 | 42.08 | 41.91 | 42.05 | -0.071% | 326,157 | -6.492% |
| 2025-09-29 | 42.07 | 42.12 | 41.96 | 42.08 | +0.190% | 466,650 | -6.559% |
| 2025-09-26 | 42.01 | 42.08 | 41.90 | 42.00 | +0.143% | 103,482 | -6.381% |
| 2025-09-25 | 42.00 | 42.06 | 41.86 | 41.94 | -0.687% | 151,138 | -6.247% |
| 2025-09-24 | 42.32 | 42.35 | 42.16 | 42.23 | -0.213% | 146,787 | -6.891% |
| 2025-09-23 | 42.32 | 42.40 | 42.25 | 42.32 | +0.020% | 203,429 | -7.089% |
| 2025-09-22 | 42.26 | 42.33 | 42.24 | 42.31 | +0.098% | 133,474 | -7.070% |
| 2025-09-19 | 42.28 | 42.30 | 42.02 | 42.27 | -0.024% | 122,802 | -6.979% |
| 2025-09-18 | 42.26 | 42.34 | 42.01 | 42.28 | +0.142% | 328,115 | -7.001% |
| 2025-09-17 | 42.30 | 42.34 | 42.08 | 42.22 | -0.024% | 147,800 | -6.869% |
| 2025-09-16 | 42.35 | 42.35 | 42.12 | 42.23 | -0.213% | 125,052 | -6.891% |
| 2025-09-15 | 42.37 | 42.37 | 42.24 | 42.32 | +0.284% | 137,740 | -7.089% |
| 2025-09-12 | 42.23 | 42.30 | 42.17 | 42.20 | -0.071% | 109,212 | -6.825% |
| 2025-09-11 | 42.18 | 42.28 | 42.03 | 42.23 | +0.285% | 111,066 | -6.891% |
| 2025-09-10 | 42.16 | 42.20 | 42.09 | 42.11 | -0.024% | 125,063 | -6.626% |
| 2025-09-09 | 42.12 | 42.18 | 41.98 | 42.12 | -0.047% | 116,944 | -6.648% |
| 2025-09-08 | 42.16 | 42.21 | 42.09 | 42.14 | -0.024% | 163,753 | -6.692% |
| 2025-09-05 | 42.14 | 42.16 | 42.08 | 42.15 | +0.190% | 108,869 | -6.714% |
| 2025-09-04 | 42.00 | 42.09 | 41.82 | 42.07 | +0.249% | 119,330 | -6.537% |
| 2025-09-03 | 41.95 | 42.00 | 41.81 | 41.97 | +0.157% | 116,842 | -6.304% |
| 2025-09-02 | 41.87 | 41.96 | 41.81 | 41.90 | -0.119% | 108,309 | -6.158% |
| 2025-08-29 | 42.01 | 42.04 | 41.90 | 41.95 | -0.119% | 127,352 | -6.269% |
| 2025-08-28 | 42.03 | 42.11 | 41.95 | 42.00 | +0.036% | 125,047 | -6.381% |
| 2025-08-27 | 41.97 | 42.00 | 41.90 | 41.98 | +0.083% | 90,540 | -6.348% |
| 2025-08-26 | 41.91 | 42.03 | 41.82 | 41.95 | +0.048% | 81,656 | -6.269% |
| 2025-08-25 | 42.00 | 42.08 | 41.82 | 41.93 | +0.072% | 113,343 | -6.225% |
| 2025-08-22 | 41.79 | 42.08 | 41.73 | 41.90 | +0.456% | 145,767 | -6.158% |
| 2025-08-21 | 41.72 | 41.89 | 41.53 | 41.71 | -0.572% | 119,317 | -5.730% |
| 2025-08-20 | 41.99 | 42.04 | 41.94 | 41.95 | -0.071% | 175,748 | -6.269% |
| 2025-08-19 | 41.95 | 42.12 | 41.94 | 41.98 | +0.095% | 58,893 | -6.336% |
| 2025-08-18 | 41.81 | 42.02 | 40.85 | 41.94 | -0.214% | 88,563 | -6.247% |
| 2025-08-15 | 42.01 | 42.03 | 41.80 | 42.03 | +0.263% | 84,172 | -6.448% |
| 2025-08-14 | 41.97 | 42.00 | 41.88 | 41.92 | -0.191% | 109,587 | -6.202% |
| 2025-08-13 | 41.95 | 42.03 | 41.89 | 42.00 | +0.287% | 125,370 | -6.381% |
| 2025-08-12 | 41.82 | 41.90 | 41.75 | 41.88 | +0.167% | 113,199 | -6.113% |
| 2025-08-11 | 41.80 | 41.81 | 41.76 | 41.81 | +0.072% | 84,276 | -5.956% |
| 2025-08-08 | 41.81 | 41.84 | 41.75 | 41.78 | -0.073% | 103,579 | -5.888% |
| 2025-08-07 | 41.89 | 41.89 | 41.77 | 41.81 | -0.023% | 125,867 | -5.957% |
| 2025-08-06 | 41.83 | 41.85 | 41.75 | 41.82 | -0.024% | 200,119 | -5.978% |
| 2025-08-05 | 41.84 | 41.85 | 41.74 | 41.83 | +0.072% | 81,488 | -6.000% |
| 2025-08-04 | 41.71 | 41.82 | 41.71 | 41.80 | +0.336% | 135,426 | -5.933% |
| 2025-08-01 | 41.65 | 41.69 | 41.60 | 41.66 | +0.096% | 177,961 | -5.617% |
| 2025-07-31 | 41.70 | 41.78 | 41.61 | 41.62 | -0.048% | 130,604 | -5.526% |
| 2025-07-30 | 41.70 | 41.72 | 41.55 | 41.64 | -0.144% | 97,002 | -5.572% |
| 2025-07-29 | 41.76 | 41.77 | 41.63 | 41.70 | +0.024% | 146,636 | -5.707% |
| 2025-07-28 | 41.72 | 41.74 | 41.66 | 41.69 | +0.048% | 93,133 | -5.685% |
| 2025-07-25 | 41.67 | 41.69 | 41.51 | 41.67 | +0.024% | 144,958 | -5.640% |
| 2025-07-24 | 41.63 | 41.80 | 41.55 | 41.66 | -0.024% | 112,301 | -5.617% |
| 2025-07-23 | 41.62 | 41.88 | 41.55 | 41.67 | +0.096% | 273,242 | -5.640% |
| 2025-07-22 | 41.73 | 41.73 | 41.55 | 41.63 | -0.454% | 113,341 | -5.549% |
| 2025-07-21 | 41.82 | 41.94 | 41.80 | 41.82 | +0.072% | 164,025 | -5.978% |
| 2025-07-18 | 41.80 | 41.83 | 41.72 | 41.79 | +0.072% | 172,939 | -5.911% |
| 2025-07-17 | 41.71 | 41.77 | 41.69 | 41.76 | +0.264% | 271,185 | -5.843% |
| 2025-07-16 | 41.74 | 41.76 | 41.62 | 41.65 | -0.096% | 888,411 | -5.594% |
| 2025-07-15 | 41.85 | 41.88 | 41.67 | 41.69 | -0.144% | 212,748 | -5.685% |
| 2025-07-14 | 41.80 | 41.80 | 41.71 | 41.75 | +0.024% | 216,511 | -5.820% |
| 2025-07-11 | 41.84 | 41.93 | 41.69 | 41.74 | -0.191% | 138,203 | -5.798% |
| 2025-07-10 | 41.84 | 41.84 | 41.74 | 41.82 | -0.048% | 122,544 | -5.978% |
| 2025-07-09 | 41.76 | 41.85 | 41.73 | 41.84 | -0.024% | 356,575 | -6.023% |
| 2025-07-08 | 41.72 | 41.89 | 41.61 | 41.85 | +0.408% | 466,421 | -6.045% |
| 2025-07-07 | 41.81 | 41.81 | 41.65 | 41.68 | -0.382% | 1,189,282 | -5.662% |
| 2025-07-03 | 41.78 | 41.86 | 41.77 | 41.84 | +0.048% | 98,779 | -6.023% |
| 2025-07-02 | 41.76 | 41.88 | 41.75 | 41.82 | +0.192% | 120,570 | -5.978% |
| 2025-07-01 | 41.76 | 41.82 | 41.73 | 41.74 | -0.167% | 273,155 | -5.798% |
| 2025-06-30 | 41.77 | 41.87 | 41.73 | 41.81 | +0.240% | 148,748 | -5.956% |
| 2025-06-27 | 41.70 | 41.80 | 41.65 | 41.71 | -0.120% | 562,110 | -5.730% |
| 2025-06-26 | 41.77 | 41.80 | 41.65 | 41.76 | -0.143% | 137,115 | -5.843% |
| 2025-06-25 | 41.84 | 41.90 | 41.79 | 41.82 | -0.036% | 163,506 | -5.978% |
| 2025-06-24 | 41.76 | 41.88 | 41.74 | 41.84 | +0.276% | 118,127 | -6.012% |
| 2025-06-23 | 41.66 | 41.73 | 41.63 | 41.72 | +0.288% | 83,267 | -5.753% |
| 2025-06-20 | 41.56 | 41.64 | 41.52 | 41.60 | +0.048% | 396,766 | -5.481% |
| 2025-06-18 | 41.52 | 41.67 | 41.51 | 41.58 | +0.120% | 124,495 | -5.435% |
| 2025-06-17 | 41.58 | 41.60 | 41.48 | 41.53 | -0.096% | 165,948 | -5.321% |
| 2025-06-16 | 41.55 | 41.66 | 41.48 | 41.57 | +0.145% | 108,193 | -5.413% |
| 2025-06-13 | 41.52 | 41.59 | 41.45 | 41.51 | -0.240% | 134,041 | -5.276% |
| 2025-06-12 | 41.56 | 41.64 | 41.50 | 41.61 | +0.024% | 70,600 | -5.503% |
| 2025-06-11 | 41.57 | 41.64 | 41.54 | 41.60 | +0.169% | 154,961 | -5.481% |
| 2025-06-10 | 41.48 | 41.56 | 41.42 | 41.53 | +0.169% | 82,777 | -5.321% |
| 2025-06-09 | 41.44 | 41.52 | 41.41 | 41.46 | +0.121% | 100,375 | -5.162% |
| 2025-06-06 | 41.46 | 41.58 | 41.41 | 41.41 | -0.036% | 169,421 | -5.047% |
| 2025-06-05 | 41.24 | 41.55 | 41.17 | 41.42 | -0.133% | 79,315 | -5.081% |
| 2025-06-04 | 41.43 | 41.51 | 41.26 | 41.48 | +0.217% | 87,845 | -5.207% |
| 2025-06-03 | 41.36 | 41.44 | 41.31 | 41.39 | +0.218% | 98,422 | -5.001% |
| 2025-06-02 | 41.33 | 41.40 | 41.21 | 41.30 | -0.097% | 425,570 | -4.794% |
| 2025-05-30 | 41.37 | 41.59 | 41.20 | 41.34 | -0.073% | 150,953 | -4.886% |
| 2025-05-29 | 41.36 | 41.43 | 41.29 | 41.37 | +0.169% | 113,535 | -4.955% |
| 2025-05-28 | 41.34 | 41.34 | 41.24 | 41.30 | -0.097% | 122,461 | -4.794% |
| 2025-05-27 | 41.26 | 41.35 | 41.19 | 41.34 | +0.682% | 199,865 | -4.886% |
| 2025-05-23 | 41.05 | 41.13 | 41.00 | 41.06 | +0.024% | 135,667 | -4.238% |
| 2025-05-22 | 41.05 | 41.12 | 40.89 | 41.05 | -0.073% | 237,037 | -4.214% |
| 2025-05-21 | 41.19 | 41.35 | 41.03 | 41.08 | -0.893% | 369,943 | -4.284% |
| 2025-05-20 | 41.47 | 41.47 | 41.38 | 41.45 | -0.048% | 94,175 | -5.139% |
| 2025-05-19 | 41.31 | 41.52 | 41.18 | 41.47 | +0.024% | 201,323 | -5.184% |
| 2025-05-16 | 41.47 | 41.49 | 41.37 | 41.46 | +0.169% | 154,850 | -5.162% |
| 2025-05-15 | 41.31 | 41.49 | 41.26 | 41.39 | +0.145% | 144,159 | -5.001% |
| 2025-05-14 | 41.43 | 41.60 | 41.19 | 41.33 | -0.217% | 121,821 | -4.863% |
| 2025-05-13 | 41.47 | 41.59 | 41.30 | 41.42 | 0.000% | 373,221 | -5.070% |
| 2025-05-12 | 41.32 | 41.49 | 41.13 | 41.42 | +0.852% | 157,626 | -5.070% |
| 2025-05-09 | 41.09 | 41.30 | 41.04 | 41.07 | 0.000% | 91,158 | -4.261% |
| 2025-05-08 | 41.21 | 41.23 | 41.01 | 41.07 | -0.097% | 115,404 | -4.261% |
| 2025-05-07 | 41.07 | 41.17 | 40.97 | 41.11 | +0.587% | 206,142 | -4.354% |
| 2025-05-06 | 41.00 | 41.11 | 40.87 | 40.87 | -0.463% | 188,821 | -3.793% |
| 2025-05-05 | 41.06 | 41.16 | 40.96 | 41.06 | -0.024% | 101,941 | -4.238% |
| 2025-05-02 | 41.15 | 41.18 | 41.01 | 41.07 | +0.220% | 207,176 | -4.261% |
| 2025-05-01 | 41.14 | 41.18 | 40.91 | 40.98 | -0.195% | 690,452 | -4.051% |
| 2025-04-30 | 41.13 | 41.15 | 40.92 | 41.06 | -0.436% | 133,293 | -4.238% |
| 2025-04-29 | 41.03 | 41.24 | 41.03 | 41.24 | +0.121% | 126,588 | -4.656% |
| 2025-04-28 | 41.09 | 41.43 | 40.90 | 41.19 | +0.317% | 217,666 | -4.540% |
| 2025-04-25 | 41.03 | 41.13 | 40.79 | 41.06 | +0.220% | 279,960 | -4.238% |
| 2025-04-24 | 40.72 | 41.00 | 40.69 | 40.97 | +0.713% | 147,344 | -4.027% |
| 2025-04-23 | 40.82 | 40.98 | 40.66 | 40.68 | +0.444% | 191,891 | -3.343% |
| 2025-04-22 | 40.57 | 40.64 | 40.40 | 40.50 | -0.418% | 125,935 | -2.914% |
| 2025-04-21 | 40.75 | 40.80 | 40.44 | 40.67 | -0.441% | 232,431 | -3.319% |
| 2025-04-17 | 40.77 | 40.89 | 40.66 | 40.85 | +0.541% | 227,686 | -3.745% |
| 2025-04-16 | 40.61 | 40.75 | 40.55 | 40.63 | +0.247% | 283,661 | -3.224% |
| 2025-04-15 | 40.52 | 40.62 | 40.52 | 40.53 | 0.000% | 239,999 | -2.985% |