LMBS
First Trust Exchange-Traded Fund IV First Trust Low Duration Opportunities ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:55 PM EDT
48.50USD-0.062%(-0.03)877,819
LMBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.61 | 48.65 | 48.44 | 48.49 | -0.082% | 877,819 | 0.000% |
| 2026-10-01 | 48.44 | 48.58 | 47.90 | 48.53 | +0.144% | 1,205,219 | -0.082% |
| 2026-09-30 | 48.58 | 48.65 | 48.42 | 48.46 | -0.144% | 1,245,985 | +0.062% |
| 2026-09-29 | 48.55 | 48.56 | 48.44 | 48.53 | -0.103% | 1,703,992 | -0.082% |
| 2026-09-28 | 48.45 | 48.63 | 48.45 | 48.58 | -0.164% | 639,305 | -0.185% |
| 2026-09-25 | 48.62 | 48.67 | 48.46 | 48.66 | +0.123% | 754,385 | -0.349% |
| 2026-09-24 | 48.79 | 48.84 | 48.59 | 48.60 | -0.715% | 528,193 | -0.226% |
| 2026-09-23 | 49.13 | 49.16 | 48.87 | 48.95 | -0.433% | 1,127,517 | -0.940% |
| 2026-09-22 | 49.17 | 49.20 | 48.83 | 49.16 | +0.027% | 578,652 | -1.369% |
| 2026-09-21 | 49.12 | 49.24 | 49.11 | 49.15 | +0.051% | 449,489 | -1.343% |
| 2026-09-18 | 49.17 | 49.18 | 49.09 | 49.13 | -0.152% | 383,890 | -1.293% |
| 2026-09-17 | 49.17 | 49.22 | 49.05 | 49.20 | +0.204% | 432,748 | -1.443% |
| 2026-09-16 | 49.16 | 49.25 | 49.06 | 49.10 | -0.089% | 602,091 | -1.242% |
| 2026-09-15 | 49.12 | 49.16 | 49.09 | 49.14 | +0.027% | 979,119 | -1.330% |
| 2026-09-14 | 49.12 | 49.19 | 49.01 | 49.13 | -0.061% | 577,552 | -1.303% |
| 2026-09-11 | 49.27 | 49.27 | 49.14 | 49.16 | -0.142% | 347,578 | -1.363% |
| 2026-09-10 | 49.28 | 49.35 | 49.22 | 49.23 | -0.405% | 375,751 | -1.503% |
| 2026-09-09 | 49.44 | 49.51 | 49.40 | 49.43 | -0.101% | 1,151,988 | -1.902% |
| 2026-09-08 | 49.49 | 49.50 | 49.43 | 49.48 | -0.020% | 443,678 | -2.001% |
| 2026-09-04 | 49.52 | 49.52 | 49.40 | 49.49 | +0.081% | 493,828 | -2.021% |
| 2026-09-03 | 49.49 | 49.53 | 49.45 | 49.45 | +0.101% | 321,182 | -1.941% |
| 2026-09-02 | 49.41 | 49.45 | 49.37 | 49.40 | -0.061% | 392,083 | -1.842% |
| 2026-09-01 | 49.46 | 49.51 | 49.39 | 49.43 | -0.091% | 473,587 | -1.902% |
| 2026-08-31 | 49.53 | 49.53 | 49.39 | 49.48 | -0.131% | 407,265 | -1.991% |
| 2026-08-28 | 49.62 | 49.64 | 49.49 | 49.54 | -0.071% | 445,462 | -2.119% |
| 2026-08-27 | 49.61 | 49.63 | 49.33 | 49.58 | -0.050% | 581,618 | -2.189% |
| 2026-08-26 | 49.63 | 49.63 | 49.57 | 49.60 | 0.000% | 335,474 | -2.238% |
| 2026-08-25 | 49.57 | 49.66 | 49.49 | 49.60 | +0.121% | 344,846 | -2.238% |
| 2026-08-24 | 49.52 | 49.57 | 49.49 | 49.54 | +0.020% | 364,974 | -2.119% |
| 2026-08-21 | 49.56 | 49.56 | 49.47 | 49.53 | -0.362% | 409,448 | -2.100% |
| 2026-08-20 | 49.72 | 49.74 | 49.63 | 49.71 | -0.080% | 380,597 | -2.454% |
| 2026-08-19 | 49.74 | 49.82 | 49.64 | 49.75 | +0.121% | 537,013 | -2.533% |
| 2026-08-18 | 49.69 | 49.70 | 49.63 | 49.69 | +0.025% | 413,904 | -2.415% |
| 2026-08-17 | 49.70 | 49.72 | 49.55 | 49.68 | -0.015% | 296,002 | -2.391% |
| 2026-08-14 | 49.74 | 49.77 | 49.54 | 49.69 | -0.070% | 294,852 | -2.405% |
| 2026-08-13 | 49.71 | 49.77 | 49.69 | 49.72 | +0.159% | 491,498 | -2.474% |
| 2026-08-12 | 49.71 | 49.84 | 49.62 | 49.64 | +0.043% | 322,189 | -2.319% |
| 2026-08-11 | 49.61 | 50.70 | 49.49 | 49.62 | +0.050% | 446,667 | -2.277% |
| 2026-08-10 | 49.66 | 49.75 | 49.57 | 49.59 | -0.081% | 407,799 | -2.228% |
| 2026-08-07 | 49.65 | 51.90 | 49.55 | 49.64 | +0.091% | 250,710 | -2.307% |
| 2026-08-06 | 49.62 | 49.73 | 49.57 | 49.59 | -0.241% | 336,111 | -2.218% |
| 2026-08-05 | 49.69 | 50.16 | 49.59 | 49.71 | +0.262% | 427,869 | -2.454% |
| 2026-08-04 | 49.59 | 49.61 | 49.46 | 49.58 | +0.121% | 698,128 | -2.198% |
| 2026-08-03 | 49.52 | 49.56 | 49.30 | 49.52 | +0.061% | 572,387 | -2.080% |
| 2026-07-31 | 49.55 | 49.57 | 49.44 | 49.49 | -0.081% | 392,901 | -2.021% |
| 2026-07-30 | 49.53 | 49.57 | 49.44 | 49.53 | +0.088% | 437,756 | -2.100% |
| 2026-07-29 | 49.48 | 49.55 | 49.39 | 49.49 | +0.054% | 507,307 | -2.014% |
| 2026-07-28 | 49.50 | 49.53 | 49.46 | 49.46 | +0.023% | 434,699 | -1.961% |
| 2026-07-27 | 49.45 | 49.46 | 49.34 | 49.45 | +0.109% | 341,033 | -1.938% |
| 2026-07-24 | 49.39 | 49.41 | 49.35 | 49.39 | +0.070% | 607,835 | -1.832% |
| 2026-07-23 | 49.40 | 49.57 | 49.31 | 49.36 | -0.185% | 432,435 | -1.763% |
| 2026-07-22 | 49.59 | 49.59 | 49.42 | 49.45 | -0.158% | 415,908 | -1.945% |
| 2026-07-21 | 49.59 | 49.75 | 49.43 | 49.53 | -0.482% | 403,052 | -2.100% |
| 2026-07-20 | 49.81 | 49.83 | 49.72 | 49.77 | -0.027% | 398,814 | -2.572% |
| 2026-07-17 | 49.83 | 49.92 | 49.55 | 49.78 | -0.013% | 394,852 | -2.598% |
| 2026-07-16 | 49.78 | 49.80 | 49.65 | 49.79 | -0.020% | 408,507 | -2.611% |
| 2026-07-15 | 49.81 | 49.87 | 49.69 | 49.80 | +0.191% | 515,556 | -2.631% |
| 2026-07-14 | 49.67 | 49.75 | 49.63 | 49.70 | +0.145% | 834,376 | -2.444% |
| 2026-07-13 | 49.69 | 49.87 | 49.62 | 49.63 | -0.115% | 519,961 | -2.303% |
| 2026-07-10 | 49.74 | 49.75 | 49.65 | 49.69 | +0.051% | 372,972 | -2.415% |
| 2026-07-09 | 49.65 | 49.70 | 49.59 | 49.66 | +0.120% | 339,351 | -2.365% |
| 2026-07-08 | 49.59 | 49.61 | 49.48 | 49.60 | +0.030% | 947,343 | -2.248% |
| 2026-07-07 | 49.78 | 49.84 | 49.58 | 49.59 | -0.502% | 1,415,406 | -2.218% |
| 2026-07-06 | 49.73 | 49.84 | 49.66 | 49.84 | +0.211% | 633,173 | -2.709% |
| 2026-07-02 | 49.73 | 49.86 | 49.70 | 49.73 | +0.111% | 498,097 | -2.503% |
| 2026-07-01 | 49.67 | 49.72 | 49.65 | 49.68 | -0.201% | 774,834 | -2.395% |
| 2026-06-30 | 49.84 | 49.84 | 49.76 | 49.78 | -0.050% | 809,211 | -2.591% |
| 2026-06-29 | 49.85 | 49.85 | 49.76 | 49.80 | -0.020% | 1,208,739 | -2.640% |
| 2026-06-26 | 49.80 | 49.86 | 49.71 | 49.81 | +0.030% | 390,827 | -2.660% |
| 2026-06-25 | 49.84 | 49.92 | 49.76 | 49.80 | -0.270% | 360,195 | -2.631% |
| 2026-06-24 | 49.88 | 49.96 | 49.88 | 49.94 | +0.161% | 445,975 | -2.894% |
| 2026-06-23 | 49.84 | 49.90 | 49.82 | 49.85 | +0.029% | 391,068 | -2.737% |
| 2026-06-22 | 49.85 | 49.87 | 49.75 | 49.84 | -0.020% | 443,865 | -2.709% |
| 2026-06-18 | 49.83 | 49.91 | 49.78 | 49.85 | +0.050% | 403,969 | -2.728% |
| 2026-06-17 | 49.96 | 49.96 | 49.81 | 49.83 | -0.230% | 513,386 | -2.679% |
| 2026-06-16 | 49.92 | 50.07 | 49.88 | 49.94 | +0.100% | 676,124 | -2.903% |
| 2026-06-15 | 49.90 | 49.96 | 49.65 | 49.89 | +0.100% | 363,900 | -2.806% |
| 2026-06-12 | 49.87 | 49.87 | 49.67 | 49.84 | +0.020% | 346,808 | -2.709% |
| 2026-06-11 | 49.77 | 49.86 | 49.66 | 49.83 | +0.161% | 572,156 | -2.689% |
| 2026-06-10 | 49.79 | 49.81 | 49.66 | 49.75 | +0.020% | 469,720 | -2.533% |
| 2026-06-09 | 49.76 | 49.94 | 49.67 | 49.74 | +0.091% | 385,113 | -2.513% |
| 2026-06-08 | 49.72 | 50.00 | 49.67 | 49.70 | -0.010% | 378,106 | -2.425% |
| 2026-06-05 | 49.75 | 49.85 | 49.67 | 49.70 | -0.171% | 503,243 | -2.435% |
| 2026-06-04 | 49.82 | 49.83 | 49.69 | 49.78 | +0.060% | 416,297 | -2.601% |
| 2026-06-03 | 49.79 | 49.79 | 49.73 | 49.76 | -0.100% | 343,973 | -2.542% |
| 2026-06-02 | 49.82 | 49.87 | 49.76 | 49.80 | -0.010% | 461,633 | -2.640% |
| 2026-06-01 | 49.81 | 49.81 | 49.73 | 49.81 | -0.040% | 545,698 | -2.650% |
| 2026-05-29 | 49.85 | 49.86 | 49.66 | 49.83 | +0.060% | 496,326 | -2.689% |
| 2026-05-28 | 49.77 | 49.80 | 49.55 | 49.80 | +0.141% | 466,986 | -2.631% |
| 2026-05-27 | 49.76 | 49.77 | 49.68 | 49.73 | -0.141% | 394,778 | -2.493% |
| 2026-05-26 | 49.71 | 49.81 | 49.69 | 49.80 | +0.292% | 429,367 | -2.631% |
| 2026-05-22 | 49.68 | 49.71 | 49.54 | 49.66 | +0.071% | 425,320 | -2.347% |
| 2026-05-21 | 49.55 | 49.63 | 49.49 | 49.62 | -0.201% | 486,285 | -2.277% |
| 2026-05-20 | 49.64 | 49.82 | 49.59 | 49.72 | +0.191% | 593,989 | -2.474% |
| 2026-05-19 | 49.60 | 49.74 | 49.58 | 49.63 | -0.178% | 621,595 | -2.287% |
| 2026-05-18 | 49.75 | 49.81 | 49.65 | 49.71 | -0.073% | 500,159 | -2.461% |
| 2026-05-15 | 49.79 | 49.80 | 49.68 | 49.75 | -0.291% | 428,741 | -2.533% |
| 2026-05-14 | 49.95 | 49.97 | 49.88 | 49.90 | +0.010% | 460,256 | -2.816% |
| 2026-05-13 | 47.87 | 50.36 | 47.87 | 49.89 | -0.010% | 436,839 | -2.806% |
| 2026-05-12 | 50.01 | 50.01 | 49.88 | 49.90 | -0.170% | 474,955 | -2.816% |
| 2026-05-11 | 50.04 | 50.04 | 49.97 | 49.98 | -0.040% | 480,623 | -2.981% |
| 2026-05-08 | 50.02 | 50.04 | 49.92 | 50.00 | +0.060% | 414,543 | -3.020% |
| 2026-05-07 | 50.07 | 50.08 | 49.92 | 49.97 | -0.040% | 373,552 | -2.962% |
| 2026-05-06 | 49.96 | 50.00 | 49.88 | 49.99 | +0.281% | 407,099 | -3.001% |
| 2026-05-05 | 49.86 | 49.89 | 49.84 | 49.85 | -0.040% | 838,669 | -2.728% |
| 2026-05-04 | 49.91 | 49.94 | 49.79 | 49.87 | -0.020% | 604,866 | -2.767% |
| 2026-05-01 | 49.94 | 49.97 | 49.88 | 49.88 | +0.060% | 442,159 | -2.787% |
| 2026-04-30 | 49.90 | 49.92 | 49.84 | 49.85 | -0.040% | 471,140 | -2.728% |
| 2026-04-29 | 49.97 | 50.10 | 49.83 | 49.87 | -0.176% | 355,818 | -2.767% |
| 2026-04-28 | 49.98 | 49.98 | 49.92 | 49.96 | -0.054% | 327,720 | -2.939% |
| 2026-04-27 | 49.98 | 50.06 | 49.96 | 49.98 | +0.040% | 632,249 | -2.991% |
| 2026-04-24 | 49.95 | 49.97 | 49.85 | 49.97 | +0.070% | 372,500 | -2.952% |
| 2026-04-23 | 49.97 | 50.70 | 49.88 | 49.93 | -0.080% | 803,505 | -2.884% |
| 2026-04-22 | 50.00 | 50.00 | 49.94 | 49.97 | 0.000% | 379,349 | -2.962% |
| 2026-04-21 | 50.02 | 50.13 | 49.95 | 49.97 | -0.475% | 468,678 | -2.962% |
| 2026-04-20 | 50.20 | 50.22 | 50.09 | 50.21 | +0.057% | 370,749 | -3.423% |
| 2026-04-17 | 50.15 | 50.21 | 50.11 | 50.18 | +0.209% | 356,029 | -3.368% |
| 2026-04-16 | 50.12 | 50.18 | 50.02 | 50.08 | -0.069% | 499,318 | -3.166% |
| 2026-04-15 | 50.33 | 50.33 | 49.87 | 50.11 | +0.020% | 853,205 | -3.233% |
| 2026-04-14 | 50.04 | 50.12 | 50.01 | 50.10 | +0.060% | 479,153 | -3.214% |
| 2026-04-13 | 49.96 | 50.13 | 49.91 | 50.07 | +0.160% | 471,466 | -3.156% |
| 2026-04-10 | 50.05 | 50.16 | 49.96 | 49.99 | +0.020% | 304,498 | -3.001% |
| 2026-04-09 | 49.99 | 51.00 | 49.92 | 49.98 | 0.000% | 547,942 | -2.981% |
| 2026-04-08 | 50.05 | 50.31 | 49.80 | 49.98 | +0.241% | 641,906 | -2.981% |
| 2026-04-07 | 49.85 | 49.89 | 49.77 | 49.86 | -0.020% | 971,842 | -2.748% |
| 2026-04-06 | 49.86 | 49.92 | 49.84 | 49.87 | -0.030% | 491,454 | -2.767% |
| 2026-04-02 | 49.84 | 50.46 | 49.56 | 49.88 | +0.110% | 527,365 | -2.796% |
| 2026-04-01 | 49.77 | 50.00 | 49.39 | 49.83 | +0.040% | 737,240 | -2.689% |
| 2026-03-31 | 49.81 | 49.82 | 49.73 | 49.81 | +0.221% | 795,211 | -2.650% |
| 2026-03-30 | 49.66 | 49.74 | 49.63 | 49.70 | +0.303% | 914,088 | -2.435% |
| 2026-03-27 | 49.52 | 49.59 | 49.49 | 49.55 | -0.040% | 521,971 | -2.139% |
| 2026-03-26 | 49.66 | 49.76 | 49.55 | 49.57 | -0.781% | 787,670 | -2.179% |
| 2026-03-25 | 49.94 | 50.38 | 49.85 | 49.96 | +0.201% | 546,774 | -2.942% |
| 2026-03-24 | 49.83 | 49.96 | 49.77 | 49.86 | -0.120% | 617,713 | -2.748% |
| 2026-03-23 | 49.86 | 49.98 | 49.83 | 49.92 | +0.080% | 520,152 | -2.865% |
| 2026-03-20 | 49.99 | 50.09 | 49.80 | 49.88 | -0.360% | 663,950 | -2.787% |
| 2026-03-19 | 49.97 | 50.09 | 49.97 | 50.06 | -0.030% | 577,361 | -3.136% |
| 2026-03-18 | 50.16 | 50.18 | 50.07 | 50.08 | -0.169% | 565,571 | -3.165% |
| 2026-03-17 | 50.19 | 50.19 | 50.02 | 50.16 | +0.110% | 794,049 | -3.329% |
| 2026-03-16 | 50.15 | 50.15 | 50.04 | 50.10 | +0.210% | 528,878 | -3.223% |
| 2026-03-13 | 50.05 | 50.08 | 49.97 | 50.00 | -0.100% | 396,166 | -3.020% |
| 2026-03-12 | 50.14 | 50.14 | 50.00 | 50.05 | -0.150% | 464,586 | -3.117% |
| 2026-03-11 | 50.25 | 50.25 | 50.11 | 50.13 | -0.229% | 688,843 | -3.262% |
| 2026-03-10 | 50.26 | 50.33 | 50.12 | 50.24 | -0.060% | 446,900 | -3.483% |
| 2026-03-09 | 50.20 | 50.29 | 50.13 | 50.27 | +0.179% | 363,713 | -3.541% |
| 2026-03-06 | 50.20 | 50.23 | 50.09 | 50.18 | -0.060% | 459,171 | -3.368% |
| 2026-03-05 | 50.20 | 50.26 | 50.10 | 50.21 | -0.119% | 721,159 | -3.426% |
| 2026-03-04 | 50.30 | 50.51 | 50.26 | 50.27 | -0.040% | 449,098 | -3.541% |
| 2026-03-03 | 50.30 | 50.30 | 50.23 | 50.29 | -0.099% | 534,617 | -3.579% |
| 2026-03-02 | 50.40 | 50.48 | 50.31 | 50.34 | -0.198% | 433,795 | -3.675% |
| 2026-02-27 | 50.45 | 50.47 | 50.38 | 50.44 | +0.159% | 596,623 | -3.866% |
| 2026-02-26 | 50.41 | 50.59 | 50.32 | 50.36 | +0.060% | 651,482 | -3.713% |
| 2026-02-25 | 50.35 | 50.40 | 50.26 | 50.33 | 0.000% | 418,062 | -3.656% |
| 2026-02-24 | 50.36 | 50.39 | 50.30 | 50.33 | +0.060% | 336,420 | -3.656% |
| 2026-02-23 | 50.28 | 50.38 | 50.26 | 50.30 | +0.060% | 376,842 | -3.598% |
| 2026-02-20 | 50.29 | 50.40 | 50.16 | 50.27 | -0.278% | 374,357 | -3.541% |
| 2026-02-19 | 50.38 | 50.44 | 50.37 | 50.41 | 0.000% | 437,058 | -3.809% |
| 2026-02-18 | 50.46 | 50.46 | 50.40 | 50.41 | -0.020% | 489,591 | -3.809% |
| 2026-02-17 | 50.48 | 50.48 | 50.41 | 50.42 | -0.020% | 427,584 | -3.828% |
| 2026-02-13 | 50.43 | 50.46 | 50.34 | 50.43 | +0.159% | 337,869 | -3.847% |
| 2026-02-12 | 50.32 | 50.37 | 50.26 | 50.35 | +0.159% | 663,506 | -3.694% |
| 2026-02-11 | 50.35 | 50.35 | 50.18 | 50.27 | -0.020% | 669,272 | -3.541% |
| 2026-02-10 | 50.33 | 50.35 | 50.26 | 50.28 | +0.100% | 455,824 | -3.560% |
| 2026-02-09 | 50.20 | 50.23 | 50.10 | 50.23 | +0.060% | 334,709 | -3.464% |
| 2026-02-06 | 50.20 | 50.21 | 50.17 | 50.20 | +0.060% | 515,012 | -3.406% |
| 2026-02-05 | 50.17 | 50.18 | 50.09 | 50.17 | +0.160% | 589,256 | -3.349% |
| 2026-02-04 | 50.14 | 50.14 | 50.03 | 50.09 | -0.040% | 898,526 | -3.194% |
| 2026-02-03 | 50.16 | 50.17 | 50.05 | 50.11 | -0.020% | 520,407 | -3.233% |
| 2026-02-02 | 50.20 | 50.20 | 50.09 | 50.12 | -0.100% | 644,423 | -3.252% |
| 2026-01-30 | 50.14 | 50.18 | 50.02 | 50.17 | +0.120% | 877,359 | -3.349% |
| 2026-01-29 | 50.10 | 50.21 | 49.92 | 50.11 | +0.040% | 620,343 | -3.233% |
| 2026-01-28 | 50.12 | 50.12 | 50.03 | 50.09 | 0.000% | 635,307 | -3.194% |
| 2026-01-27 | 50.13 | 50.13 | 50.06 | 50.09 | 0.000% | 634,292 | -3.194% |
| 2026-01-26 | 50.05 | 50.10 | 50.05 | 50.09 | +0.120% | 670,989 | -3.194% |
| 2026-01-23 | 50.10 | 50.10 | 50.01 | 50.03 | -0.020% | 521,844 | -3.078% |
| 2026-01-22 | 50.03 | 50.08 | 49.95 | 50.04 | +0.040% | 726,431 | -3.098% |
| 2026-01-21 | 50.12 | 50.13 | 49.97 | 50.02 | -0.259% | 677,176 | -3.059% |
| 2026-01-20 | 50.18 | 50.19 | 50.13 | 50.15 | -0.149% | 538,682 | -3.310% |
| 2026-01-16 | 50.26 | 50.32 | 50.17 | 50.23 | -0.050% | 1,189,012 | -3.454% |
| 2026-01-15 | 50.38 | 50.39 | 50.24 | 50.25 | -0.060% | 928,649 | -3.502% |
| 2026-01-14 | 51.27 | 51.98 | 49.95 | 50.28 | +0.159% | 565,580 | -3.560% |
| 2026-01-13 | 50.28 | 50.28 | 50.16 | 50.20 | +0.020% | 573,606 | -3.406% |
| 2026-01-12 | 50.18 | 50.23 | 50.16 | 50.19 | +0.020% | 584,515 | -3.387% |
| 2026-01-09 | 50.07 | 50.22 | 49.93 | 50.18 | +0.220% | 536,662 | -3.368% |
| 2026-01-08 | 50.03 | 50.11 | 49.94 | 50.07 | +0.060% | 989,817 | -3.156% |
| 2026-01-07 | 49.98 | 50.06 | 49.96 | 50.04 | +0.281% | 1,383,740 | -3.098% |
| 2026-01-06 | 49.99 | 50.06 | 49.60 | 49.90 | -0.260% | 1,746,586 | -2.826% |
| 2026-01-05 | 50.04 | 50.11 | 49.97 | 50.03 | +0.160% | 811,288 | -3.078% |
| 2026-01-02 | 50.04 | 50.04 | 49.94 | 49.95 | -0.080% | 607,243 | -2.923% |
| 2025-12-31 | 50.02 | 50.04 | 49.96 | 49.99 | -0.100% | 618,018 | -3.001% |
| 2025-12-30 | 50.09 | 50.11 | 49.99 | 50.04 | -0.140% | 2,523,669 | -3.098% |
| 2025-12-29 | 50.10 | 50.12 | 50.04 | 50.11 | +0.090% | 421,618 | -3.233% |
| 2025-12-26 | 50.12 | 50.12 | 50.04 | 50.06 | -0.050% | 189,721 | -3.146% |
| 2025-12-24 | 50.02 | 50.11 | 49.99 | 50.09 | +0.190% | 216,999 | -3.194% |
| 2025-12-23 | 49.97 | 50.02 | 49.92 | 49.99 | -0.010% | 433,981 | -3.010% |
| 2025-12-22 | 50.00 | 50.00 | 49.96 | 50.00 | +0.020% | 370,333 | -3.020% |
| 2025-12-19 | 50.00 | 50.07 | 49.83 | 49.99 | -0.010% | 401,901 | -3.001% |
| 2025-12-18 | 50.00 | 50.11 | 49.97 | 49.99 | -0.010% | 367,440 | -3.010% |
| 2025-12-17 | 49.96 | 50.12 | 49.85 | 50.00 | +0.020% | 456,915 | -3.020% |
| 2025-12-16 | 49.88 | 49.99 | 49.75 | 49.99 | +0.160% | 383,661 | -3.001% |
| 2025-12-15 | 49.93 | 49.97 | 49.81 | 49.91 | +0.100% | 341,722 | -2.845% |
| 2025-12-12 | 49.89 | 49.99 | 49.83 | 49.86 | -0.390% | 338,415 | -2.748% |
| 2025-12-11 | 50.05 | 50.19 | 50.02 | 50.05 | +0.110% | 391,061 | -3.127% |
| 2025-12-10 | 49.93 | 50.00 | 49.87 | 50.00 | +0.120% | 297,790 | -3.020% |
| 2025-12-09 | 49.99 | 50.10 | 49.88 | 49.94 | -0.020% | 444,480 | -2.903% |
| 2025-12-08 | 50.04 | 50.07 | 49.85 | 49.95 | -0.040% | 317,598 | -2.923% |
| 2025-12-05 | 50.01 | 50.10 | 49.95 | 49.97 | -0.050% | 390,806 | -2.962% |
| 2025-12-04 | 50.04 | 50.09 | 49.97 | 49.99 | -0.100% | 702,905 | -3.010% |
| 2025-12-03 | 50.03 | 50.09 | 50.01 | 50.05 | +0.070% | 387,141 | -3.107% |
| 2025-12-02 | 50.03 | 50.09 | 49.97 | 50.01 | +0.040% | 1,036,022 | -3.039% |
| 2025-12-01 | 49.97 | 50.11 | 49.94 | 49.99 | -0.072% | 243,366 | -3.001% |
| 2025-11-28 | 50.11 | 50.25 | 50.01 | 50.03 | -0.087% | 177,312 | -3.071% |
| 2025-11-26 | 50.08 | 50.24 | 50.03 | 50.07 | +0.030% | 497,493 | -3.156% |
| 2025-11-25 | 50.02 | 50.06 | 50.00 | 50.05 | +0.130% | 519,117 | -3.127% |
| 2025-11-24 | 50.00 | 50.05 | 49.92 | 49.99 | +0.120% | 329,596 | -3.001% |
| 2025-11-21 | 49.95 | 50.02 | 49.78 | 49.93 | -0.220% | 306,002 | -2.884% |
| 2025-11-20 | 50.04 | 50.05 | 50.00 | 50.04 | +0.070% | 362,659 | -3.098% |
| 2025-11-19 | 50.03 | 50.06 | 49.85 | 50.01 | 0.000% | 565,338 | -3.030% |
| 2025-11-18 | 50.02 | 50.09 | 49.97 | 50.01 | +0.070% | 498,559 | -3.030% |
| 2025-11-17 | 50.01 | 50.07 | 49.96 | 49.97 | +0.030% | 331,079 | -2.962% |
| 2025-11-14 | 50.03 | 50.03 | 49.91 | 49.95 | -0.060% | 438,888 | -2.933% |
| 2025-11-13 | 49.51 | 50.03 | 49.51 | 49.98 | -0.091% | 343,785 | -2.991% |
| 2025-11-12 | 50.03 | 50.25 | 50.02 | 50.03 | -0.029% | 843,647 | -3.079% |
| 2025-11-11 | 50.04 | 50.07 | 49.80 | 50.05 | +0.150% | 302,269 | -3.107% |
| 2025-11-10 | 49.99 | 50.23 | 49.90 | 49.97 | 0.000% | 481,384 | -2.962% |
| 2025-11-07 | 49.95 | 50.22 | 49.80 | 49.97 | +0.100% | 524,947 | -2.962% |
| 2025-11-06 | 50.00 | 50.02 | 49.86 | 49.92 | +0.072% | 699,031 | -2.865% |
| 2025-11-05 | 49.96 | 49.97 | 49.82 | 49.88 | -0.132% | 682,967 | -2.795% |
| 2025-11-04 | 49.96 | 49.98 | 49.92 | 49.95 | +0.050% | 495,359 | -2.923% |
| 2025-11-03 | 49.91 | 49.98 | 49.87 | 49.92 | -0.010% | 770,320 | -2.874% |
| 2025-10-31 | 49.98 | 49.98 | 49.89 | 49.93 | +0.060% | 895,294 | -2.884% |
| 2025-10-30 | 49.95 | 50.03 | 49.84 | 49.90 | -0.180% | 882,807 | -2.826% |
| 2025-10-29 | 50.08 | 50.12 | 49.88 | 49.99 | -0.080% | 472,765 | -3.001% |
| 2025-10-28 | 50.05 | 50.08 | 49.95 | 50.03 | -0.030% | 416,496 | -3.078% |
| 2025-10-27 | 50.02 | 50.05 | 49.90 | 50.05 | +0.120% | 435,133 | -3.107% |
| 2025-10-24 | 50.02 | 50.04 | 49.95 | 49.98 | +0.040% | 425,898 | -2.991% |
| 2025-10-23 | 50.04 | 50.04 | 49.94 | 49.97 | -0.150% | 829,210 | -2.952% |
| 2025-10-22 | 49.97 | 50.04 | 49.95 | 50.04 | +0.180% | 436,965 | -3.098% |
| 2025-10-21 | 50.04 | 50.04 | 49.95 | 49.95 | -0.389% | 540,917 | -2.923% |
| 2025-10-20 | 50.20 | 50.20 | 50.12 | 50.15 | -0.030% | 267,671 | -3.300% |
| 2025-10-17 | 50.12 | 50.16 | 50.08 | 50.16 | +0.080% | 595,808 | -3.329% |
| 2025-10-16 | 50.02 | 50.17 | 50.01 | 50.12 | +0.120% | 764,050 | -3.252% |
| 2025-10-15 | 50.06 | 50.22 | 50.01 | 50.06 | +0.050% | 638,368 | -3.136% |
| 2025-10-14 | 50.03 | 50.05 | 49.93 | 50.03 | +0.050% | 594,568 | -3.088% |
| 2025-10-13 | 49.99 | 50.01 | 49.93 | 50.01 | +0.090% | 258,069 | -3.039% |
| 2025-10-10 | 49.97 | 49.98 | 49.89 | 49.97 | +0.190% | 424,383 | -2.952% |
| 2025-10-09 | 49.91 | 49.91 | 49.83 | 49.87 | -0.020% | 527,250 | -2.767% |
| 2025-10-08 | 49.87 | 50.08 | 49.83 | 49.88 | +0.201% | 656,813 | -2.787% |
| 2025-10-07 | 49.85 | 50.09 | 49.76 | 49.78 | -0.160% | 1,436,760 | -2.591% |
| 2025-10-06 | 49.87 | 50.08 | 49.83 | 49.86 | -0.090% | 600,350 | -2.748% |
| 2025-10-03 | 49.95 | 50.00 | 49.82 | 49.91 | -0.090% | 407,476 | -2.835% |
| 2025-10-02 | 49.86 | 50.16 | 49.75 | 49.95 | +0.181% | 537,619 | -2.923% |
| 2025-10-01 | 49.84 | 49.91 | 49.80 | 49.86 | +0.141% | 537,765 | -2.748% |
| 2025-09-30 | 49.80 | 49.95 | 49.77 | 49.79 | +0.091% | 589,174 | -2.611% |
| 2025-09-29 | 49.75 | 49.76 | 49.66 | 49.74 | +0.070% | 838,553 | -2.523% |
| 2025-09-26 | 49.72 | 49.73 | 49.64 | 49.71 | +0.050% | 489,133 | -2.454% |
| 2025-09-25 | 49.75 | 49.84 | 49.62 | 49.69 | -0.461% | 403,975 | -2.405% |
| 2025-09-24 | 49.93 | 50.09 | 49.89 | 49.91 | -0.110% | 418,580 | -2.855% |
| 2025-09-23 | 49.90 | 50.02 | 49.83 | 49.97 | +0.217% | 390,306 | -2.962% |
| 2025-09-22 | 49.98 | 50.05 | 49.85 | 49.86 | -0.257% | 662,781 | -2.751% |
| 2025-09-19 | 49.88 | 50.03 | 49.87 | 49.99 | +0.200% | 286,382 | -3.001% |
| 2025-09-18 | 49.89 | 50.05 | 49.84 | 49.89 | -0.140% | 522,657 | -2.806% |
| 2025-09-17 | 50.02 | 50.10 | 49.96 | 49.96 | -0.060% | 586,856 | -2.942% |
| 2025-09-16 | 49.99 | 50.02 | 49.95 | 49.99 | +0.050% | 335,883 | -3.001% |
| 2025-09-15 | 49.97 | 50.25 | 49.92 | 49.97 | +0.110% | 375,707 | -2.952% |
| 2025-09-12 | 49.91 | 49.92 | 49.83 | 49.91 | +0.100% | 363,319 | -2.845% |
| 2025-09-11 | 49.90 | 49.95 | 49.84 | 49.86 | -0.005% | 396,385 | -2.748% |
| 2025-09-10 | 49.89 | 49.94 | 49.76 | 49.86 | +0.025% | 454,135 | -2.753% |
| 2025-09-09 | 49.87 | 49.92 | 49.78 | 49.85 | -0.100% | 451,320 | -2.728% |
| 2025-09-08 | 49.85 | 49.96 | 49.84 | 49.90 | +0.211% | 453,388 | -2.826% |
| 2025-09-05 | 49.81 | 49.85 | 49.77 | 49.80 | +0.220% | 299,206 | -2.621% |
| 2025-09-04 | 49.66 | 49.80 | 49.61 | 49.69 | +0.153% | 360,919 | -2.407% |
| 2025-09-03 | 49.58 | 49.65 | 49.50 | 49.61 | 0.000% | 446,622 | -2.258% |
| 2025-09-02 | 49.59 | 50.23 | 49.52 | 49.61 | 0.000% | 421,551 | -2.258% |
| 2025-08-29 | 49.66 | 49.79 | 49.58 | 49.61 | 0.000% | 449,761 | -2.258% |
| 2025-08-28 | 49.56 | 49.62 | 49.53 | 49.61 | +0.101% | 447,105 | -2.258% |
| 2025-08-27 | 49.51 | 49.77 | 49.46 | 49.56 | +0.162% | 287,519 | -2.159% |
| 2025-08-26 | 49.53 | 49.56 | 49.43 | 49.48 | +0.040% | 315,133 | -2.001% |
| 2025-08-25 | 49.47 | 49.48 | 49.29 | 49.46 | +0.061% | 349,746 | -1.961% |
| 2025-08-22 | 49.41 | 49.77 | 49.29 | 49.43 | +0.162% | 399,854 | -1.902% |
| 2025-08-21 | 49.38 | 49.67 | 49.30 | 49.35 | -0.404% | 567,106 | -1.743% |
| 2025-08-20 | 49.54 | 49.58 | 49.51 | 49.55 | +0.061% | 414,024 | -2.139% |
| 2025-08-19 | 49.49 | 49.58 | 49.31 | 49.52 | +0.081% | 326,420 | -2.080% |
| 2025-08-18 | 49.54 | 49.54 | 49.44 | 49.48 | -0.020% | 375,081 | -2.001% |
| 2025-08-15 | 49.58 | 49.75 | 49.46 | 49.49 | -0.101% | 289,226 | -2.021% |
| 2025-08-14 | 49.54 | 49.77 | 49.49 | 49.54 | 0.000% | 432,808 | -2.119% |
| 2025-08-13 | 49.48 | 49.55 | 49.45 | 49.54 | +0.172% | 352,478 | -2.119% |
| 2025-08-12 | 49.44 | 49.47 | 49.40 | 49.45 | +0.010% | 337,620 | -1.951% |
| 2025-08-11 | 49.44 | 49.46 | 49.43 | 49.45 | +0.061% | 256,901 | -1.941% |
| 2025-08-08 | 49.47 | 49.47 | 49.25 | 49.42 | -0.091% | 299,673 | -1.882% |
| 2025-08-07 | 49.47 | 49.48 | 49.45 | 49.47 | +0.020% | 384,147 | -1.971% |
| 2025-08-06 | 49.42 | 49.47 | 49.37 | 49.45 | +0.030% | 274,610 | -1.951% |
| 2025-08-05 | 49.40 | 49.49 | 49.35 | 49.44 | +0.051% | 534,535 | -1.922% |
| 2025-08-04 | 49.40 | 49.47 | 49.38 | 49.41 | +0.111% | 412,659 | -1.872% |
| 2025-08-01 | 49.30 | 49.36 | 49.23 | 49.36 | +0.385% | 433,309 | -1.763% |
| 2025-07-31 | 49.24 | 49.28 | 49.16 | 49.17 | -0.019% | 398,830 | -1.385% |
| 2025-07-30 | 49.17 | 49.23 | 49.14 | 49.18 | -0.071% | 378,125 | -1.403% |
| 2025-07-29 | 49.14 | 49.33 | 49.14 | 49.22 | +0.130% | 295,995 | -1.473% |
| 2025-07-28 | 49.10 | 49.18 | 49.10 | 49.15 | -0.070% | 325,534 | -1.345% |
| 2025-07-25 | 49.16 | 49.20 | 49.11 | 49.19 | +0.072% | 306,098 | -1.414% |
| 2025-07-24 | 49.15 | 49.16 | 49.08 | 49.15 | -0.010% | 352,772 | -1.343% |
| 2025-07-23 | 49.17 | 49.21 | 49.14 | 49.16 | -0.091% | 809,270 | -1.353% |
| 2025-07-22 | 49.16 | 49.20 | 49.14 | 49.20 | -0.233% | 306,869 | -1.443% |
| 2025-07-21 | 49.35 | 49.35 | 49.31 | 49.31 | +0.141% | 247,610 | -1.673% |
| 2025-07-18 | 49.29 | 49.38 | 49.24 | 49.25 | +0.063% | 227,307 | -1.535% |
| 2025-07-17 | 49.18 | 49.26 | 49.18 | 49.22 | +0.092% | 410,374 | -1.473% |
| 2025-07-16 | 49.21 | 49.21 | 49.11 | 49.17 | +0.102% | 662,333 | -1.383% |
| 2025-07-15 | 49.22 | 49.22 | 49.11 | 49.12 | -0.142% | 483,277 | -1.283% |
| 2025-07-14 | 49.20 | 49.21 | 49.16 | 49.19 | +0.061% | 455,602 | -1.423% |
| 2025-07-11 | 49.20 | 49.20 | 49.14 | 49.16 | -0.142% | 279,016 | -1.363% |
| 2025-07-10 | 49.25 | 49.25 | 49.18 | 49.23 | -0.041% | 504,703 | -1.503% |
| 2025-07-09 | 49.18 | 49.26 | 49.12 | 49.25 | +0.224% | 769,687 | -1.543% |
| 2025-07-08 | 49.06 | 49.14 | 49.02 | 49.14 | +0.183% | 550,527 | -1.323% |
| 2025-07-07 | 49.03 | 49.26 | 49.03 | 49.05 | -0.305% | 1,771,914 | -1.142% |
| 2025-07-03 | 49.24 | 49.24 | 49.17 | 49.20 | -0.081% | 216,982 | -1.443% |
| 2025-07-02 | 49.26 | 49.27 | 49.20 | 49.24 | -0.061% | 541,992 | -1.523% |
| 2025-07-01 | 49.26 | 49.28 | 49.22 | 49.27 | +0.020% | 331,156 | -1.583% |
| 2025-06-30 | 49.06 | 49.26 | 49.06 | 49.26 | +0.183% | 386,035 | -1.563% |
| 2025-06-27 | 49.23 | 49.34 | 49.02 | 49.17 | -0.203% | 623,966 | -1.383% |
| 2025-06-26 | 49.25 | 49.27 | 49.18 | 49.27 | -0.122% | 527,763 | -1.583% |
| 2025-06-25 | 49.30 | 49.33 | 49.27 | 49.33 | +0.061% | 520,428 | -1.703% |
| 2025-06-24 | 49.25 | 49.30 | 49.19 | 49.30 | +0.163% | 575,774 | -1.643% |
| 2025-06-23 | 49.19 | 49.26 | 49.16 | 49.22 | +0.122% | 409,990 | -1.483% |
| 2025-06-20 | 49.12 | 49.18 | 48.95 | 49.16 | +0.081% | 395,062 | -1.363% |
| 2025-06-18 | 49.10 | 49.34 | 49.00 | 49.12 | +0.041% | 356,561 | -1.283% |
| 2025-06-17 | 49.11 | 49.16 | 48.94 | 49.10 | +0.112% | 266,183 | -1.242% |
| 2025-06-16 | 49.06 | 49.12 | 48.91 | 49.05 | -0.041% | 296,711 | -1.132% |
| 2025-06-13 | 49.10 | 49.10 | 48.73 | 49.06 | -0.132% | 262,000 | -1.172% |
| 2025-06-12 | 49.12 | 49.13 | 49.09 | 49.13 | +0.224% | 269,280 | -1.303% |
| 2025-06-11 | 48.96 | 49.03 | 48.91 | 49.02 | +0.204% | 411,076 | -1.081% |
| 2025-06-10 | 48.89 | 48.94 | 48.84 | 48.92 | +0.061% | 413,760 | -0.879% |
| 2025-06-09 | 48.84 | 48.91 | 48.77 | 48.89 | +0.143% | 326,549 | -0.818% |
| 2025-06-06 | 48.90 | 48.90 | 48.71 | 48.82 | -0.245% | 649,655 | -0.676% |
| 2025-06-05 | 49.01 | 49.02 | 48.94 | 48.94 | -0.082% | 404,107 | -0.919% |
| 2025-06-04 | 48.92 | 49.00 | 48.67 | 48.98 | +0.246% | 318,510 | -1.000% |
| 2025-06-03 | 48.86 | 48.91 | 48.84 | 48.86 | -0.020% | 846,807 | -0.757% |
| 2025-06-02 | 48.89 | 48.93 | 48.84 | 48.87 | -0.061% | 446,582 | -0.778% |
| 2025-05-30 | 48.90 | 48.92 | 48.47 | 48.90 | +0.102% | 638,494 | -0.838% |
| 2025-05-29 | 48.87 | 48.87 | 48.78 | 48.85 | +0.164% | 276,847 | -0.737% |
| 2025-05-28 | 48.79 | 48.79 | 48.72 | 48.77 | -0.102% | 383,199 | -0.574% |
| 2025-05-27 | 48.77 | 48.84 | 48.75 | 48.82 | +0.205% | 286,816 | -0.676% |
| 2025-05-23 | 48.72 | 48.73 | 48.66 | 48.72 | +0.103% | 262,316 | -0.472% |
| 2025-05-22 | 48.58 | 48.67 | 48.56 | 48.67 | +0.123% | 368,417 | -0.370% |
| 2025-05-21 | 48.80 | 48.80 | 48.58 | 48.61 | -0.634% | 417,300 | -0.247% |
| 2025-05-20 | 48.85 | 48.95 | 48.85 | 48.92 | -0.041% | 656,275 | -0.879% |
| 2025-05-19 | 48.81 | 48.95 | 48.78 | 48.94 | -0.061% | 361,974 | -0.919% |
| 2025-05-16 | 49.00 | 49.08 | 48.94 | 48.97 | +0.102% | 372,212 | -0.980% |
| 2025-05-15 | 48.85 | 48.92 | 48.82 | 48.92 | +0.308% | 327,806 | -0.879% |
| 2025-05-14 | 48.84 | 48.86 | 48.76 | 48.77 | -0.184% | 261,527 | -0.574% |
| 2025-05-13 | 48.89 | 48.91 | 48.82 | 48.86 | -0.082% | 378,564 | -0.757% |
| 2025-05-12 | 48.92 | 49.01 | 48.79 | 48.90 | -0.174% | 308,734 | -0.838% |
| 2025-05-09 | 48.99 | 49.01 | 48.97 | 48.98 | +0.031% | 357,461 | -1.011% |
| 2025-05-08 | 49.13 | 49.15 | 48.95 | 48.97 | -0.163% | 300,027 | -0.980% |
| 2025-05-07 | 48.60 | 49.07 | 48.55 | 49.05 | +0.153% | 297,674 | -1.142% |
| 2025-05-06 | 48.50 | 48.98 | 48.50 | 48.98 | +0.123% | 428,094 | -0.990% |
| 2025-05-05 | 48.51 | 49.00 | 48.45 | 48.91 | -0.133% | 306,676 | -0.869% |
| 2025-05-02 | 49.05 | 49.07 | 48.94 | 48.98 | -0.183% | 495,753 | -1.000% |
| 2025-05-01 | 49.10 | 49.18 | 49.04 | 49.07 | -0.061% | 530,023 | -1.182% |
| 2025-04-30 | 49.12 | 49.48 | 49.02 | 49.10 | +0.041% | 440,910 | -1.242% |
| 2025-04-29 | 49.00 | 49.09 | 48.99 | 49.08 | +0.163% | 301,296 | -1.202% |
| 2025-04-28 | 48.94 | 49.03 | 48.86 | 49.00 | +0.164% | 399,836 | -1.041% |
| 2025-04-25 | 48.91 | 48.95 | 48.85 | 48.92 | +0.123% | 473,282 | -0.879% |
| 2025-04-24 | 48.85 | 48.87 | 48.78 | 48.86 | +0.041% | 490,465 | -0.757% |
| 2025-04-23 | 48.84 | 48.91 | 48.70 | 48.84 | +0.246% | 516,802 | -0.717% |
| 2025-04-22 | 48.71 | 48.78 | 48.69 | 48.72 | -0.205% | 564,143 | -0.472% |
| 2025-04-21 | 48.93 | 48.93 | 48.81 | 48.82 | -0.225% | 446,891 | -0.676% |
| 2025-04-17 | 49.02 | 49.02 | 48.90 | 48.93 | -0.041% | 378,171 | -0.899% |
| 2025-04-16 | 48.98 | 49.04 | 48.86 | 48.95 | +0.246% | 1,069,465 | -0.940% |
| 2025-04-15 | 48.87 | 49.01 | 48.82 | 48.83 | +0.020% | 849,106 | -0.696% |
| 2025-04-14 | 48.83 | 48.88 | 48.56 | 48.82 | 0.000% | 334,794 | -0.676% |