MDIV
First Trust Exchange-Traded Fund VI Multi-Asset Diversified Income Index Fund
stockNASDAQETF
Market OpenOct 5, 2026 11:01:33 AM EDT
15.80USD-0.504%(-0.08)37,883
15.20Bid16.55Ask1.35SpreadMDIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.79 | 15.80 | 15.79 | 15.80 | -0.504% | 37,883 | 0.000% |
| 2026-10-02 | 15.82 | 15.93 | 15.82 | 15.88 | +0.954% | 89,044 | -0.504% |
| 2026-10-01 | 15.78 | 15.84 | 15.68 | 15.73 | -0.600% | 31,311 | +0.445% |
| 2026-09-30 | 16.02 | 16.02 | 15.78 | 15.82 | -0.597% | 55,654 | -0.158% |
| 2026-09-29 | 15.88 | 15.98 | 15.85 | 15.92 | -0.219% | 51,961 | -0.754% |
| 2026-09-28 | 15.98 | 16.03 | 15.88 | 15.96 | -0.406% | 130,990 | -0.971% |
| 2026-09-25 | 16.04 | 16.04 | 15.95 | 16.02 | -0.062% | 83,109 | -1.373% |
| 2026-09-24 | 16.05 | 16.12 | 15.99 | 16.03 | -1.110% | 57,678 | -1.435% |
| 2026-09-23 | 16.30 | 16.31 | 16.19 | 16.21 | -0.644% | 106,139 | -2.529% |
| 2026-09-22 | 16.34 | 16.40 | 16.30 | 16.32 | -0.153% | 49,723 | -3.157% |
| 2026-09-21 | 16.37 | 16.40 | 16.34 | 16.34 | -0.122% | 24,612 | -3.305% |
| 2026-09-18 | 16.38 | 16.41 | 16.32 | 16.36 | -0.490% | 27,130 | -3.423% |
| 2026-09-17 | 16.41 | 16.49 | 16.41 | 16.44 | +0.401% | 62,425 | -3.896% |
| 2026-09-16 | 16.49 | 16.52 | 16.33 | 16.38 | -0.674% | 51,634 | -3.511% |
| 2026-09-15 | 16.59 | 16.59 | 16.47 | 16.49 | -0.524% | 65,750 | -4.162% |
| 2026-09-14 | 16.58 | 16.69 | 16.56 | 16.57 | -0.223% | 32,087 | -4.664% |
| 2026-09-11 | 16.61 | 16.77 | 16.58 | 16.61 | +0.061% | 36,429 | -4.877% |
| 2026-09-10 | 16.66 | 16.66 | 16.57 | 16.60 | -0.718% | 96,897 | -4.819% |
| 2026-09-09 | 16.74 | 16.75 | 16.66 | 16.72 | -0.207% | 64,039 | -5.502% |
| 2026-09-08 | 16.74 | 16.77 | 16.74 | 16.75 | -0.002% | 102,688 | -5.698% |
| 2026-09-04 | 16.75 | 16.80 | 16.74 | 16.75 | -0.119% | 37,812 | -5.700% |
| 2026-09-03 | 16.80 | 16.82 | 16.74 | 16.77 | +0.206% | 38,324 | -5.812% |
| 2026-09-02 | 16.69 | 16.78 | 16.67 | 16.74 | +0.303% | 33,795 | -5.618% |
| 2026-09-01 | 16.70 | 16.77 | 16.68 | 16.69 | -0.226% | 112,099 | -5.333% |
| 2026-08-31 | 16.85 | 16.85 | 16.70 | 16.73 | -0.370% | 69,245 | -5.546% |
| 2026-08-28 | 16.82 | 16.89 | 16.77 | 16.79 | -0.060% | 64,014 | -5.896% |
| 2026-08-27 | 16.81 | 16.81 | 16.71 | 16.80 | -0.149% | 54,236 | -5.952% |
| 2026-08-26 | 16.76 | 16.84 | 16.76 | 16.82 | +0.113% | 29,381 | -6.092% |
| 2026-08-25 | 16.90 | 16.90 | 16.76 | 16.81 | -0.205% | 53,447 | -5.986% |
| 2026-08-24 | 16.76 | 16.86 | 16.76 | 16.84 | +0.241% | 51,492 | -6.179% |
| 2026-08-21 | 16.73 | 16.84 | 16.73 | 16.80 | -0.675% | 67,572 | -5.952% |
| 2026-08-20 | 16.92 | 16.96 | 16.90 | 16.91 | -0.174% | 29,070 | -6.587% |
| 2026-08-19 | 16.92 | 17.02 | 16.91 | 16.94 | +0.157% | 39,850 | -6.749% |
| 2026-08-18 | 16.95 | 16.96 | 16.91 | 16.92 | +0.101% | 55,908 | -6.603% |
| 2026-08-17 | 16.87 | 16.96 | 16.86 | 16.90 | -0.166% | 34,633 | -6.509% |
| 2026-08-14 | 16.85 | 16.96 | 16.85 | 16.93 | +0.246% | 35,075 | -6.664% |
| 2026-08-13 | 16.80 | 16.93 | 16.80 | 16.89 | +0.336% | 48,883 | -6.435% |
| 2026-08-12 | 16.83 | 16.86 | 16.77 | 16.83 | +0.281% | 18,202 | -6.120% |
| 2026-08-11 | 16.72 | 16.82 | 16.71 | 16.78 | +0.226% | 56,410 | -5.856% |
| 2026-08-10 | 16.71 | 16.75 | 16.70 | 16.75 | -0.153% | 38,195 | -5.643% |
| 2026-08-07 | 16.76 | 16.81 | 16.74 | 16.77 | +0.129% | 60,902 | -5.788% |
| 2026-08-06 | 16.76 | 16.78 | 16.72 | 16.75 | -0.084% | 39,577 | -5.666% |
| 2026-08-05 | 16.79 | 16.81 | 16.71 | 16.76 | -0.455% | 218,199 | -5.745% |
| 2026-08-04 | 16.85 | 16.88 | 16.72 | 16.84 | +0.039% | 64,455 | -6.174% |
| 2026-08-03 | 16.80 | 16.86 | 16.77 | 16.83 | +0.108% | 78,454 | -6.137% |
| 2026-07-31 | 16.85 | 16.85 | 16.70 | 16.81 | -0.031% | 47,484 | -6.035% |
| 2026-07-30 | 16.89 | 16.89 | 16.73 | 16.82 | -0.178% | 38,916 | -6.064% |
| 2026-07-29 | 16.83 | 16.96 | 16.82 | 16.85 | -0.314% | 52,301 | -6.231% |
| 2026-07-28 | 16.77 | 16.96 | 16.77 | 16.90 | +0.795% | 38,620 | -6.525% |
| 2026-07-27 | 16.84 | 16.84 | 16.74 | 16.77 | -0.062% | 36,936 | -5.782% |
| 2026-07-24 | 16.67 | 16.83 | 16.67 | 16.78 | +0.509% | 28,843 | -5.840% |
| 2026-07-23 | 16.79 | 16.81 | 16.64 | 16.70 | -0.714% | 39,016 | -5.361% |
| 2026-07-22 | 16.78 | 16.82 | 16.77 | 16.82 | +0.568% | 33,803 | -6.036% |
| 2026-07-21 | 16.81 | 16.92 | 16.50 | 16.72 | -0.640% | 60,482 | -5.502% |
| 2026-07-20 | 16.90 | 16.91 | 16.79 | 16.83 | -0.280% | 80,490 | -6.107% |
| 2026-07-17 | 16.89 | 17.00 | 16.81 | 16.88 | -0.325% | 61,808 | -6.370% |
| 2026-07-16 | 16.70 | 16.95 | 16.70 | 16.93 | +1.014% | 53,558 | -6.675% |
| 2026-07-15 | 16.77 | 16.82 | 16.66 | 16.76 | +0.199% | 65,891 | -5.728% |
| 2026-07-14 | 16.69 | 16.76 | 16.69 | 16.73 | -0.020% | 99,282 | -5.540% |
| 2026-07-13 | 16.64 | 16.75 | 16.64 | 16.73 | +0.412% | 80,117 | -5.559% |
| 2026-07-10 | 16.66 | 16.72 | 16.61 | 16.66 | +0.340% | 87,973 | -5.170% |
| 2026-07-09 | 16.63 | 16.65 | 16.33 | 16.61 | -0.077% | 79,572 | -4.848% |
| 2026-07-08 | 16.67 | 16.67 | 16.60 | 16.62 | -0.302% | 35,410 | -4.921% |
| 2026-07-07 | 16.59 | 16.75 | 16.59 | 16.67 | +0.540% | 114,081 | -5.208% |
| 2026-07-06 | 16.56 | 16.62 | 16.53 | 16.58 | -0.191% | 73,366 | -4.696% |
| 2026-07-02 | 16.56 | 16.64 | 16.56 | 16.61 | +0.353% | 33,453 | -4.878% |
| 2026-07-01 | 16.55 | 16.58 | 16.52 | 16.55 | +0.162% | 41,316 | -4.542% |
| 2026-06-30 | 16.63 | 16.63 | 16.52 | 16.52 | -0.332% | 99,327 | -4.387% |
| 2026-06-29 | 16.65 | 16.65 | 16.49 | 16.58 | +0.272% | 75,552 | -4.704% |
| 2026-06-26 | 16.47 | 16.57 | 16.46 | 16.54 | +0.616% | 41,352 | -4.446% |
| 2026-06-25 | 16.48 | 16.48 | 16.33 | 16.43 | -0.669% | 39,097 | -3.857% |
| 2026-06-24 | 16.52 | 16.61 | 16.51 | 16.54 | -0.030% | 64,494 | -4.500% |
| 2026-06-23 | 16.45 | 16.58 | 16.43 | 16.55 | +0.696% | 42,191 | -4.528% |
| 2026-06-22 | 16.45 | 16.48 | 16.40 | 16.43 | +0.091% | 35,103 | -3.864% |
| 2026-06-18 | 16.54 | 16.54 | 16.41 | 16.42 | +0.030% | 53,857 | -3.776% |
| 2026-06-17 | 16.61 | 16.61 | 16.40 | 16.41 | -0.960% | 86,345 | -3.747% |
| 2026-06-16 | 16.65 | 16.65 | 16.54 | 16.57 | -0.066% | 44,762 | -4.671% |
| 2026-06-15 | 16.72 | 16.77 | 16.56 | 16.59 | -0.837% | 40,244 | -4.733% |
| 2026-06-12 | 16.74 | 16.76 | 16.68 | 16.73 | +0.180% | 50,939 | -5.531% |
| 2026-06-11 | 16.58 | 16.76 | 16.58 | 16.70 | +0.270% | 143,832 | -5.361% |
| 2026-06-10 | 16.58 | 16.74 | 16.58 | 16.65 | +0.180% | 27,600 | -5.105% |
| 2026-06-09 | 16.62 | 16.66 | 16.58 | 16.62 | +0.515% | 47,058 | -4.934% |
| 2026-06-08 | 16.54 | 16.72 | 16.52 | 16.54 | -0.338% | 45,720 | -4.445% |
| 2026-06-05 | 16.62 | 16.64 | 16.55 | 16.59 | -0.093% | 199,003 | -4.768% |
| 2026-06-04 | 16.56 | 16.73 | 16.54 | 16.61 | +0.860% | 187,055 | -4.857% |
| 2026-06-03 | 16.51 | 16.58 | 16.45 | 16.46 | -0.653% | 59,616 | -4.039% |
| 2026-06-02 | 16.51 | 16.60 | 16.49 | 16.57 | +0.505% | 122,810 | -4.665% |
| 2026-06-01 | 16.50 | 16.63 | 16.44 | 16.49 | -0.212% | 46,061 | -4.184% |
| 2026-05-29 | 16.65 | 16.65 | 16.50 | 16.52 | -0.392% | 67,171 | -4.387% |
| 2026-05-28 | 16.55 | 16.69 | 16.51 | 16.59 | +0.025% | 48,805 | -4.762% |
| 2026-05-27 | 16.67 | 16.69 | 16.59 | 16.59 | -0.365% | 36,926 | -4.738% |
| 2026-05-26 | 16.64 | 16.70 | 16.59 | 16.65 | -0.046% | 32,634 | -5.085% |
| 2026-05-22 | 16.60 | 16.68 | 16.60 | 16.65 | +0.266% | 32,759 | -5.129% |
| 2026-05-21 | 16.54 | 16.64 | 16.50 | 16.61 | -0.895% | 66,665 | -4.877% |
| 2026-05-20 | 16.72 | 16.77 | 16.70 | 16.76 | +0.621% | 47,737 | -5.728% |
| 2026-05-19 | 16.57 | 16.70 | 16.57 | 16.66 | -0.106% | 35,727 | -5.142% |
| 2026-05-18 | 16.64 | 16.70 | 16.54 | 16.67 | +0.635% | 48,361 | -5.242% |
| 2026-05-15 | 16.56 | 16.62 | 16.53 | 16.57 | -0.427% | 29,175 | -4.641% |
| 2026-05-14 | 16.55 | 16.69 | 16.55 | 16.64 | +0.309% | 27,504 | -5.048% |
| 2026-05-13 | 16.65 | 16.65 | 16.54 | 16.59 | -0.390% | 43,120 | -4.755% |
| 2026-05-12 | 16.58 | 16.67 | 16.52 | 16.65 | +0.234% | 64,531 | -5.127% |
| 2026-05-11 | 16.63 | 16.66 | 16.58 | 16.61 | +0.030% | 40,271 | -4.905% |
| 2026-05-08 | 16.57 | 16.66 | 16.57 | 16.61 | +0.125% | 111,726 | -4.877% |
| 2026-05-07 | 16.60 | 16.61 | 16.47 | 16.59 | +0.108% | 39,836 | -4.758% |
| 2026-05-06 | 16.66 | 16.66 | 16.53 | 16.57 | -0.234% | 32,617 | -4.655% |
| 2026-05-05 | 16.63 | 16.65 | 16.56 | 16.61 | +0.182% | 41,596 | -4.878% |
| 2026-05-04 | 16.61 | 16.69 | 16.55 | 16.58 | -0.475% | 50,620 | -4.704% |
| 2026-05-01 | 16.70 | 16.70 | 16.63 | 16.66 | -0.245% | 61,667 | -5.157% |
| 2026-04-30 | 16.74 | 16.74 | 16.52 | 16.70 | +0.845% | 102,541 | -5.389% |
| 2026-04-29 | 16.57 | 16.58 | 16.50 | 16.56 | 0.000% | 92,984 | -4.589% |
| 2026-04-28 | 16.43 | 16.59 | 16.38 | 16.56 | +0.239% | 41,584 | -4.589% |
| 2026-04-27 | 16.41 | 16.55 | 16.41 | 16.52 | +0.360% | 66,685 | -4.361% |
| 2026-04-24 | 16.43 | 16.48 | 16.41 | 16.46 | -0.188% | 87,957 | -4.017% |
| 2026-04-23 | 16.36 | 16.50 | 16.36 | 16.49 | +0.400% | 190,769 | -4.197% |
| 2026-04-22 | 16.47 | 16.47 | 16.39 | 16.43 | +0.040% | 39,606 | -3.814% |
| 2026-04-21 | 16.45 | 16.53 | 16.40 | 16.42 | -0.671% | 25,740 | -3.776% |
| 2026-04-20 | 16.46 | 16.56 | 16.46 | 16.53 | -0.102% | 59,028 | -4.421% |
| 2026-04-17 | 16.46 | 16.56 | 16.42 | 16.55 | +0.472% | 40,867 | -4.518% |
| 2026-04-16 | 16.50 | 16.51 | 16.44 | 16.47 | -0.061% | 30,970 | -4.068% |
| 2026-04-15 | 16.48 | 16.48 | 16.37 | 16.48 | +0.213% | 56,590 | -4.126% |
| 2026-04-14 | 16.39 | 16.45 | 16.38 | 16.45 | +0.139% | 41,652 | -3.922% |
| 2026-04-13 | 16.40 | 16.42 | 16.35 | 16.42 | -0.018% | 57,638 | -3.789% |
| 2026-04-10 | 16.42 | 16.47 | 16.42 | 16.43 | -0.205% | 27,269 | -3.806% |
| 2026-04-09 | 16.34 | 16.48 | 16.34 | 16.46 | +0.366% | 80,172 | -4.003% |
| 2026-04-08 | 16.28 | 16.43 | 16.28 | 16.40 | +0.758% | 256,802 | -3.651% |
| 2026-04-07 | 16.25 | 16.32 | 16.25 | 16.28 | -0.334% | 36,890 | -2.921% |
| 2026-04-06 | 16.19 | 16.33 | 16.16 | 16.33 | +0.554% | 71,028 | -3.246% |
| 2026-04-02 | 16.09 | 16.26 | 16.09 | 16.24 | +0.441% | 41,946 | -2.710% |
| 2026-04-01 | 16.23 | 16.23 | 16.07 | 16.17 | -0.007% | 67,101 | -2.281% |
| 2026-03-31 | 16.22 | 16.22 | 16.07 | 16.17 | +0.560% | 46,835 | -2.288% |
| 2026-03-30 | 16.10 | 16.20 | 16.05 | 16.08 | +0.193% | 45,445 | -1.741% |
| 2026-03-27 | 16.09 | 16.17 | 16.03 | 16.05 | -0.536% | 44,135 | -1.552% |
| 2026-03-26 | 16.09 | 16.24 | 16.09 | 16.14 | -1.009% | 71,523 | -2.080% |
| 2026-03-25 | 16.28 | 16.34 | 16.26 | 16.30 | +0.152% | 36,420 | -3.067% |
| 2026-03-24 | 16.27 | 16.38 | 16.23 | 16.28 | +0.118% | 33,213 | -2.920% |
| 2026-03-23 | 16.29 | 16.33 | 16.23 | 16.26 | +0.684% | 44,696 | -2.805% |
| 2026-03-20 | 16.31 | 16.36 | 16.13 | 16.15 | -1.280% | 34,877 | -2.141% |
| 2026-03-19 | 16.29 | 16.39 | 16.29 | 16.36 | +0.370% | 65,175 | -3.393% |
| 2026-03-18 | 16.40 | 16.40 | 16.27 | 16.29 | -0.584% | 94,309 | -3.036% |
| 2026-03-17 | 16.39 | 16.48 | 16.39 | 16.39 | +0.031% | 617,952 | -3.602% |
| 2026-03-16 | 16.47 | 16.47 | 16.37 | 16.39 | +0.340% | 57,863 | -3.572% |
| 2026-03-13 | 16.35 | 16.43 | 16.30 | 16.33 | -0.093% | 21,418 | -3.244% |
| 2026-03-12 | 16.34 | 16.42 | 16.34 | 16.34 | -0.396% | 93,287 | -3.334% |
| 2026-03-11 | 16.38 | 16.44 | 16.37 | 16.41 | -0.147% | 57,539 | -3.717% |
| 2026-03-10 | 16.45 | 16.55 | 16.42 | 16.43 | -0.338% | 33,855 | -3.859% |
| 2026-03-09 | 16.42 | 16.52 | 16.33 | 16.49 | -0.232% | 30,762 | -4.184% |
| 2026-03-06 | 16.59 | 16.59 | 16.44 | 16.53 | -0.465% | 116,726 | -4.407% |
| 2026-03-05 | 16.62 | 16.63 | 16.55 | 16.61 | -0.237% | 39,664 | -4.851% |
| 2026-03-04 | 16.64 | 16.67 | 16.53 | 16.65 | +0.353% | 26,615 | -5.077% |
| 2026-03-03 | 16.52 | 16.65 | 16.46 | 16.59 | -0.561% | 69,985 | -4.742% |
| 2026-03-02 | 16.48 | 16.69 | 16.48 | 16.68 | +0.799% | 89,357 | -5.276% |
| 2026-02-27 | 16.69 | 16.69 | 16.54 | 16.55 | -0.494% | 46,057 | -4.519% |
| 2026-02-26 | 16.58 | 16.66 | 16.58 | 16.63 | +0.483% | 90,189 | -4.991% |
| 2026-02-25 | 16.61 | 16.61 | 16.47 | 16.55 | -0.002% | 62,629 | -4.532% |
| 2026-02-24 | 16.55 | 16.60 | 16.50 | 16.55 | -0.070% | 68,650 | -4.534% |
| 2026-02-23 | 16.64 | 16.69 | 16.53 | 16.56 | -0.345% | 44,173 | -4.601% |
| 2026-02-20 | 16.56 | 16.64 | 16.55 | 16.62 | -0.423% | 70,855 | -4.930% |
| 2026-02-19 | 16.81 | 16.81 | 16.61 | 16.69 | +0.180% | 68,634 | -5.333% |
| 2026-02-18 | 16.66 | 16.72 | 16.66 | 16.66 | -0.041% | 51,861 | -5.162% |
| 2026-02-17 | 16.65 | 16.68 | 16.55 | 16.67 | +0.073% | 52,695 | -5.201% |
| 2026-02-13 | 16.52 | 16.70 | 16.52 | 16.65 | +0.662% | 46,923 | -5.131% |
| 2026-02-12 | 16.63 | 16.73 | 16.52 | 16.55 | -0.490% | 77,296 | -4.503% |
| 2026-02-11 | 16.58 | 16.64 | 16.38 | 16.63 | +0.220% | 52,635 | -4.971% |
| 2026-02-10 | 16.48 | 16.59 | 16.48 | 16.59 | +0.515% | 86,242 | -4.762% |
| 2026-02-09 | 16.57 | 16.57 | 16.44 | 16.50 | +0.061% | 42,779 | -4.271% |
| 2026-02-06 | 16.42 | 16.50 | 16.42 | 16.50 | +0.516% | 45,927 | -4.213% |
| 2026-02-05 | 16.40 | 16.42 | 16.35 | 16.41 | -0.077% | 48,393 | -3.720% |
| 2026-02-04 | 16.24 | 16.44 | 16.24 | 16.42 | +0.879% | 73,390 | -3.794% |
| 2026-02-03 | 16.16 | 16.30 | 16.16 | 16.28 | +0.521% | 141,904 | -2.948% |
| 2026-02-02 | 16.24 | 16.25 | 16.15 | 16.20 | -0.192% | 124,885 | -2.443% |
| 2026-01-30 | 16.25 | 16.28 | 16.10 | 16.23 | +0.042% | 64,831 | -2.630% |
| 2026-01-29 | 16.17 | 16.22 | 16.13 | 16.22 | +0.565% | 82,054 | -2.589% |
| 2026-01-28 | 16.16 | 16.22 | 16.08 | 16.13 | -0.170% | 73,022 | -2.039% |
| 2026-01-27 | 16.11 | 16.16 | 16.10 | 16.16 | +0.223% | 46,630 | -2.205% |
| 2026-01-26 | 16.11 | 16.15 | 16.06 | 16.12 | +0.151% | 97,989 | -1.986% |
| 2026-01-23 | 16.08 | 16.19 | 16.08 | 16.10 | -0.203% | 94,611 | -1.838% |
| 2026-01-22 | 16.18 | 16.18 | 16.08 | 16.13 | +0.053% | 97,788 | -2.037% |
| 2026-01-21 | 16.04 | 16.13 | 15.87 | 16.12 | +0.353% | 74,069 | -1.985% |
| 2026-01-20 | 16.03 | 16.13 | 16.01 | 16.06 | -0.349% | 137,518 | -1.639% |
| 2026-01-16 | 16.09 | 16.15 | 16.07 | 16.12 | +0.029% | 89,357 | -1.983% |
| 2026-01-15 | 16.05 | 16.14 | 16.05 | 16.11 | +0.215% | 58,513 | -1.955% |
| 2026-01-14 | 15.96 | 16.10 | 15.96 | 16.08 | +0.565% | 40,707 | -1.744% |
| 2026-01-13 | 16.02 | 16.04 | 15.94 | 15.99 | +0.125% | 60,768 | -1.188% |
| 2026-01-12 | 15.91 | 15.99 | 15.91 | 15.97 | +0.044% | 352,235 | -1.064% |
| 2026-01-09 | 15.90 | 15.98 | 15.90 | 15.96 | +0.270% | 48,528 | -1.021% |
| 2026-01-08 | 15.77 | 15.95 | 15.77 | 15.92 | +1.111% | 228,974 | -0.754% |
| 2026-01-07 | 15.77 | 15.80 | 15.69 | 15.74 | -0.324% | 47,175 | +0.349% |
| 2026-01-06 | 15.83 | 15.83 | 15.77 | 15.80 | -0.025% | 50,007 | +0.024% |
| 2026-01-05 | 15.81 | 15.84 | 15.73 | 15.80 | +0.159% | 54,202 | -0.001% |
| 2026-01-02 | 15.75 | 15.85 | 15.65 | 15.78 | +0.350% | 51,593 | +0.158% |
| 2025-12-31 | 15.80 | 15.80 | 15.70 | 15.72 | -0.254% | 118,170 | +0.509% |
| 2025-12-30 | 15.68 | 15.78 | 15.68 | 15.76 | +0.320% | 157,059 | +0.254% |
| 2025-12-29 | 15.69 | 15.77 | 15.69 | 15.71 | -0.099% | 73,972 | +0.574% |
| 2025-12-26 | 15.76 | 15.76 | 15.69 | 15.73 | +0.003% | 37,690 | +0.474% |
| 2025-12-24 | 15.67 | 15.73 | 15.67 | 15.72 | +0.319% | 53,074 | +0.477% |
| 2025-12-23 | 15.69 | 15.74 | 15.66 | 15.68 | -0.191% | 99,506 | +0.797% |
| 2025-12-22 | 15.76 | 15.76 | 15.69 | 15.71 | +0.063% | 77,615 | +0.605% |
| 2025-12-19 | 15.75 | 15.77 | 15.69 | 15.70 | -0.443% | 55,470 | +0.668% |
| 2025-12-18 | 15.85 | 15.90 | 15.75 | 15.77 | -0.149% | 78,002 | +0.222% |
| 2025-12-17 | 15.72 | 15.83 | 15.72 | 15.79 | +0.468% | 100,467 | +0.073% |
| 2025-12-16 | 15.87 | 15.87 | 15.69 | 15.71 | -0.664% | 111,880 | +0.541% |
| 2025-12-15 | 15.87 | 15.88 | 15.77 | 15.82 | +0.078% | 137,497 | -0.126% |
| 2025-12-12 | 15.78 | 15.88 | 15.78 | 15.81 | -0.433% | 61,657 | -0.048% |
| 2025-12-11 | 15.83 | 15.93 | 15.83 | 15.88 | +0.101% | 48,097 | -0.481% |
| 2025-12-10 | 15.78 | 15.90 | 15.77 | 15.86 | +0.605% | 51,935 | -0.380% |
| 2025-12-09 | 15.79 | 15.86 | 15.74 | 15.77 | +0.032% | 82,557 | +0.222% |
| 2025-12-08 | 15.79 | 15.82 | 15.74 | 15.76 | -0.474% | 97,900 | +0.254% |
| 2025-12-05 | 15.81 | 15.89 | 15.81 | 15.84 | +0.040% | 63,916 | -0.221% |
| 2025-12-04 | 15.88 | 15.88 | 15.80 | 15.83 | -0.103% | 146,111 | -0.181% |
| 2025-12-03 | 15.81 | 15.88 | 15.80 | 15.85 | +0.466% | 70,014 | -0.284% |
| 2025-12-02 | 15.83 | 15.84 | 15.75 | 15.77 | -0.404% | 85,887 | +0.181% |
| 2025-12-01 | 15.79 | 15.88 | 15.79 | 15.84 | -0.406% | 53,217 | -0.224% |
| 2025-11-28 | 15.93 | 15.93 | 15.82 | 15.90 | +0.506% | 50,992 | -0.629% |
| 2025-11-26 | 15.82 | 15.88 | 15.81 | 15.82 | +0.349% | 83,241 | -0.126% |
| 2025-11-25 | 15.63 | 15.78 | 15.63 | 15.77 | +0.674% | 77,331 | +0.222% |
| 2025-11-24 | 15.66 | 15.71 | 15.61 | 15.66 | -0.068% | 118,584 | +0.898% |
| 2025-11-21 | 15.52 | 15.72 | 15.52 | 15.67 | +0.066% | 59,580 | +0.830% |
| 2025-11-20 | 15.73 | 15.81 | 15.65 | 15.66 | -0.309% | 96,020 | +0.897% |
| 2025-11-19 | 15.80 | 15.80 | 15.68 | 15.71 | -0.599% | 160,618 | +0.585% |
| 2025-11-18 | 15.72 | 15.81 | 15.72 | 15.80 | +0.244% | 97,584 | -0.018% |
| 2025-11-17 | 15.85 | 15.90 | 15.74 | 15.76 | -1.040% | 65,997 | +0.226% |
| 2025-11-14 | 15.88 | 15.93 | 15.82 | 15.93 | +0.486% | 79,753 | -0.816% |
| 2025-11-13 | 15.93 | 15.95 | 15.85 | 15.85 | -0.275% | 35,008 | -0.334% |
| 2025-11-12 | 15.89 | 15.95 | 15.87 | 15.90 | -0.084% | 80,668 | -0.608% |
| 2025-11-11 | 15.79 | 15.93 | 15.79 | 15.91 | +0.537% | 240,115 | -0.691% |
| 2025-11-10 | 15.85 | 15.85 | 15.76 | 15.82 | +0.215% | 30,302 | -0.158% |
| 2025-11-07 | 15.75 | 15.79 | 15.70 | 15.79 | +0.439% | 42,963 | +0.056% |
| 2025-11-06 | 15.67 | 15.79 | 15.67 | 15.72 | +0.322% | 56,888 | +0.495% |
| 2025-11-05 | 15.60 | 15.71 | 15.59 | 15.67 | +0.532% | 113,335 | +0.819% |
| 2025-11-04 | 15.59 | 15.62 | 15.56 | 15.59 | -0.169% | 66,282 | +1.356% |
| 2025-11-03 | 15.64 | 15.64 | 15.54 | 15.62 | -0.224% | 69,440 | +1.185% |
| 2025-10-31 | 15.70 | 15.70 | 15.60 | 15.65 | -0.064% | 130,173 | +0.958% |
| 2025-10-30 | 15.66 | 15.70 | 15.61 | 15.66 | +0.104% | 129,509 | +0.894% |
| 2025-10-29 | 15.78 | 15.79 | 15.62 | 15.64 | -0.930% | 73,354 | +0.998% |
| 2025-10-28 | 15.80 | 15.84 | 15.76 | 15.79 | -0.280% | 915,436 | +0.060% |
| 2025-10-27 | 15.90 | 15.90 | 15.81 | 15.84 | +0.188% | 73,343 | -0.221% |
| 2025-10-24 | 15.77 | 15.85 | 15.77 | 15.81 | +0.190% | 116,108 | -0.034% |
| 2025-10-23 | 15.75 | 15.83 | 15.73 | 15.78 | -0.063% | 67,959 | +0.156% |
| 2025-10-22 | 15.71 | 15.82 | 15.71 | 15.79 | +0.322% | 47,552 | +0.093% |
| 2025-10-21 | 15.81 | 15.81 | 15.71 | 15.73 | -0.601% | 42,790 | +0.416% |
| 2025-10-20 | 15.73 | 15.84 | 15.73 | 15.83 | +0.507% | 33,171 | -0.188% |
| 2025-10-17 | 15.69 | 15.78 | 15.64 | 15.75 | +0.639% | 48,969 | +0.317% |
| 2025-10-16 | 15.83 | 15.83 | 15.62 | 15.65 | -0.698% | 48,224 | +0.958% |
| 2025-10-15 | 15.80 | 15.85 | 15.74 | 15.76 | +0.199% | 44,866 | +0.254% |
| 2025-10-14 | 15.65 | 15.77 | 15.61 | 15.73 | +0.247% | 40,605 | +0.453% |
| 2025-10-13 | 15.66 | 15.76 | 15.62 | 15.69 | +0.416% | 51,573 | +0.701% |
| 2025-10-10 | 15.90 | 15.90 | 15.60 | 15.63 | -1.108% | 68,846 | +1.120% |
| 2025-10-09 | 15.84 | 15.91 | 15.77 | 15.80 | -0.664% | 70,210 | 0.000% |
| 2025-10-08 | 15.89 | 15.94 | 15.87 | 15.91 | -0.221% | 86,581 | -0.664% |
| 2025-10-07 | 15.98 | 15.99 | 15.92 | 15.94 | -0.245% | 26,672 | -0.884% |
| 2025-10-06 | 16.02 | 16.05 | 15.97 | 15.98 | -0.434% | 32,665 | -1.126% |
| 2025-10-03 | 16.10 | 16.10 | 16.05 | 16.05 | +0.125% | 48,784 | -1.555% |
| 2025-10-02 | 16.09 | 16.17 | 16.00 | 16.03 | -0.622% | 29,613 | -1.432% |
| 2025-10-01 | 16.07 | 16.13 | 16.04 | 16.13 | +0.561% | 45,880 | -2.046% |
| 2025-09-30 | 16.10 | 16.10 | 15.98 | 16.04 | +0.196% | 71,164 | -1.496% |
| 2025-09-29 | 16.07 | 16.07 | 15.98 | 16.01 | -0.353% | 53,453 | -1.304% |
| 2025-09-26 | 15.98 | 16.09 | 15.98 | 16.07 | +0.409% | 39,346 | -1.652% |
| 2025-09-25 | 16.01 | 16.05 | 15.98 | 16.00 | -0.783% | 31,472 | -1.250% |
| 2025-09-24 | 16.08 | 16.15 | 16.08 | 16.13 | +0.098% | 73,610 | -2.023% |
| 2025-09-23 | 16.10 | 16.15 | 16.08 | 16.11 | +0.240% | 96,665 | -1.927% |
| 2025-09-22 | 16.14 | 16.14 | 16.05 | 16.07 | -0.237% | 404,412 | -1.691% |
| 2025-09-19 | 16.15 | 16.21 | 16.11 | 16.11 | -0.647% | 322,680 | -1.924% |
| 2025-09-18 | 16.22 | 16.24 | 16.16 | 16.21 | +0.425% | 47,320 | -2.559% |
| 2025-09-17 | 16.17 | 16.26 | 16.14 | 16.15 | +0.040% | 44,634 | -2.145% |
| 2025-09-16 | 16.15 | 16.20 | 16.12 | 16.14 | -0.063% | 75,003 | -2.105% |
| 2025-09-15 | 16.25 | 16.25 | 16.15 | 16.15 | -0.364% | 54,509 | -2.167% |
| 2025-09-12 | 16.20 | 16.25 | 16.17 | 16.21 | -0.096% | 54,895 | -2.523% |
| 2025-09-11 | 16.13 | 16.24 | 16.13 | 16.22 | +0.460% | 62,542 | -2.617% |
| 2025-09-10 | 16.15 | 16.18 | 16.12 | 16.15 | +0.064% | 37,477 | -2.169% |
| 2025-09-09 | 16.14 | 16.18 | 16.13 | 16.14 | -0.247% | 53,300 | -2.107% |
| 2025-09-08 | 16.26 | 16.26 | 16.13 | 16.18 | -0.185% | 401,663 | -2.349% |
| 2025-09-05 | 16.29 | 16.35 | 16.19 | 16.21 | -0.062% | 45,222 | -2.529% |
| 2025-09-04 | 16.16 | 16.22 | 16.16 | 16.22 | +0.558% | 91,054 | -2.589% |
| 2025-09-03 | 16.16 | 16.16 | 16.11 | 16.13 | -0.157% | 90,142 | -2.046% |
| 2025-09-02 | 16.20 | 16.20 | 16.12 | 16.16 | -0.643% | 64,457 | -2.200% |
| 2025-08-29 | 16.28 | 16.28 | 16.21 | 16.26 | +0.062% | 71,999 | -2.829% |
| 2025-08-28 | 16.23 | 16.25 | 16.13 | 16.25 | +0.433% | 53,407 | -2.769% |
| 2025-08-27 | 16.07 | 16.19 | 16.07 | 16.18 | +0.372% | 38,154 | -2.349% |
| 2025-08-26 | 16.09 | 16.15 | 16.06 | 16.12 | -0.083% | 31,501 | -1.985% |
| 2025-08-25 | 16.18 | 16.20 | 16.13 | 16.13 | -0.469% | 41,181 | -2.067% |
| 2025-08-22 | 16.02 | 16.23 | 16.02 | 16.21 | +1.278% | 60,206 | -2.526% |
| 2025-08-21 | 15.96 | 16.04 | 15.96 | 16.00 | -0.590% | 38,212 | -1.281% |
| 2025-08-20 | 16.16 | 16.18 | 16.08 | 16.10 | +0.065% | 51,196 | -1.863% |
| 2025-08-19 | 16.02 | 16.15 | 16.02 | 16.09 | +0.341% | 102,289 | -1.800% |
| 2025-08-18 | 16.08 | 16.08 | 16.02 | 16.03 | -0.435% | 71,676 | -1.465% |
| 2025-08-15 | 16.13 | 16.20 | 16.08 | 16.11 | -0.093% | 36,309 | -1.894% |
| 2025-08-14 | 16.14 | 16.16 | 16.10 | 16.12 | -0.407% | 50,211 | -1.985% |
| 2025-08-13 | 16.06 | 16.19 | 16.05 | 16.19 | +0.784% | 35,054 | -2.384% |
| 2025-08-12 | 15.99 | 16.07 | 15.97 | 16.06 | +0.899% | 42,477 | -1.619% |
| 2025-08-11 | 16.04 | 16.04 | 15.90 | 15.92 | -0.644% | 31,044 | -0.734% |
| 2025-08-08 | 16.04 | 16.04 | 15.94 | 16.02 | +0.399% | 67,775 | -1.373% |
| 2025-08-07 | 15.99 | 16.03 | 15.95 | 15.96 | +0.072% | 50,581 | -0.980% |
| 2025-08-06 | 16.01 | 16.01 | 15.94 | 15.94 | -0.135% | 43,572 | -0.908% |
| 2025-08-05 | 15.97 | 16.01 | 15.89 | 15.97 | +0.005% | 51,455 | -1.042% |
| 2025-08-04 | 15.86 | 16.00 | 15.86 | 15.97 | +0.624% | 69,820 | -1.037% |
| 2025-08-01 | 15.88 | 15.91 | 15.79 | 15.87 | -0.402% | 44,969 | -0.419% |
| 2025-07-31 | 16.02 | 16.02 | 15.91 | 15.93 | -0.621% | 75,731 | -0.819% |
| 2025-07-30 | 16.07 | 16.14 | 15.95 | 16.03 | -0.311% | 123,578 | -1.435% |
| 2025-07-29 | 16.03 | 16.09 | 16.03 | 16.08 | +0.322% | 118,442 | -1.741% |
| 2025-07-28 | 16.15 | 16.15 | 16.02 | 16.03 | -0.476% | 60,688 | -1.425% |
| 2025-07-25 | 16.15 | 16.15 | 16.04 | 16.11 | +0.160% | 130,242 | -1.894% |
| 2025-07-24 | 16.07 | 16.13 | 16.06 | 16.08 | -0.283% | 60,505 | -1.737% |
| 2025-07-23 | 16.04 | 16.13 | 16.04 | 16.13 | +0.405% | 35,197 | -2.016% |
| 2025-07-22 | 15.99 | 16.08 | 15.92 | 16.06 | +0.532% | 48,593 | -1.619% |
| 2025-07-21 | 15.98 | 16.07 | 15.96 | 15.97 | -0.068% | 33,676 | -1.095% |
| 2025-07-18 | 16.05 | 16.08 | 15.98 | 15.99 | -0.058% | 57,929 | -1.162% |
| 2025-07-17 | 15.94 | 16.05 | 15.94 | 15.99 | +0.280% | 90,308 | -1.219% |
| 2025-07-16 | 15.93 | 16.02 | 15.88 | 15.95 | +0.254% | 1,583,958 | -0.943% |
| 2025-07-15 | 16.06 | 16.13 | 15.91 | 15.91 | -1.094% | 53,028 | -0.691% |
| 2025-07-14 | 16.01 | 16.10 | 16.01 | 16.09 | +0.411% | 57,694 | -1.777% |
| 2025-07-11 | 15.94 | 16.12 | 15.94 | 16.02 | -0.239% | 383,086 | -1.373% |
| 2025-07-10 | 15.98 | 16.09 | 15.98 | 16.06 | +0.398% | 30,018 | -1.609% |
| 2025-07-09 | 16.00 | 16.03 | 15.95 | 15.99 | +0.107% | 55,921 | -1.217% |
| 2025-07-08 | 15.91 | 16.02 | 15.89 | 15.98 | +0.172% | 79,952 | -1.111% |
| 2025-07-07 | 15.99 | 16.04 | 15.87 | 15.95 | -0.437% | 50,227 | -0.940% |
| 2025-07-03 | 16.08 | 16.10 | 16.02 | 16.02 | -0.125% | 33,425 | -1.373% |
| 2025-07-02 | 15.89 | 16.04 | 15.88 | 16.04 | +0.817% | 39,702 | -1.496% |
| 2025-07-01 | 15.73 | 15.95 | 15.73 | 15.91 | +0.633% | 74,244 | -0.691% |
| 2025-06-30 | 15.85 | 15.85 | 15.73 | 15.81 | +0.286% | 60,658 | -0.063% |
| 2025-06-27 | 15.83 | 15.85 | 15.73 | 15.76 | -0.135% | 54,263 | +0.223% |
| 2025-06-26 | 15.72 | 15.79 | 15.69 | 15.79 | +0.294% | 55,946 | +0.087% |
| 2025-06-25 | 15.85 | 15.85 | 15.74 | 15.74 | -1.003% | 34,558 | +0.381% |
| 2025-06-24 | 15.94 | 15.95 | 15.88 | 15.90 | +0.312% | 69,562 | -0.626% |
| 2025-06-23 | 15.84 | 15.92 | 15.81 | 15.85 | -0.126% | 39,144 | -0.315% |
| 2025-06-20 | 15.85 | 15.91 | 15.83 | 15.87 | +0.032% | 100,266 | -0.441% |
| 2025-06-18 | 15.85 | 15.93 | 15.85 | 15.87 | +0.095% | 41,976 | -0.410% |
| 2025-06-17 | 15.90 | 15.95 | 15.85 | 15.85 | -0.252% | 199,260 | -0.315% |
| 2025-06-16 | 15.97 | 15.98 | 15.85 | 15.89 | -0.063% | 158,587 | -0.566% |
| 2025-06-13 | 15.94 | 15.99 | 15.86 | 15.90 | -0.625% | 67,185 | -0.629% |
| 2025-06-12 | 15.90 | 16.00 | 15.90 | 16.00 | +0.629% | 40,188 | -1.250% |
| 2025-06-11 | 15.94 | 15.98 | 15.90 | 15.90 | -0.376% | 22,208 | -0.629% |
| 2025-06-10 | 15.88 | 15.98 | 15.86 | 15.96 | +0.758% | 117,929 | -1.003% |
| 2025-06-09 | 15.86 | 15.93 | 15.82 | 15.84 | -0.126% | 64,602 | -0.253% |
| 2025-06-06 | 15.79 | 15.86 | 15.79 | 15.86 | +0.573% | 32,121 | -0.378% |
| 2025-06-05 | 15.83 | 15.83 | 15.73 | 15.77 | -0.098% | 42,635 | +0.193% |
| 2025-06-04 | 15.86 | 15.86 | 15.76 | 15.79 | -0.284% | 43,810 | +0.095% |
| 2025-06-03 | 15.80 | 15.88 | 15.72 | 15.83 | 0.000% | 39,366 | -0.190% |
| 2025-06-02 | 15.80 | 15.83 | 15.69 | 15.83 | +0.063% | 49,511 | -0.190% |
| 2025-05-30 | 15.81 | 15.82 | 15.74 | 15.82 | +0.127% | 54,526 | -0.126% |
| 2025-05-29 | 15.83 | 15.84 | 15.70 | 15.80 | +0.127% | 108,800 | 0.000% |
| 2025-05-28 | 15.87 | 15.87 | 15.70 | 15.78 | -0.127% | 35,768 | +0.127% |
| 2025-05-27 | 15.74 | 15.85 | 15.74 | 15.80 | +0.958% | 57,293 | 0.000% |
| 2025-05-23 | 15.57 | 15.71 | 15.57 | 15.65 | -0.223% | 40,257 | +0.958% |
| 2025-05-22 | 15.71 | 15.72 | 15.58 | 15.69 | +0.096% | 47,396 | +0.733% |
| 2025-05-21 | 15.86 | 15.96 | 15.67 | 15.67 | -2.154% | 92,933 | +0.830% |
| 2025-05-20 | 16.06 | 16.06 | 15.99 | 16.02 | -0.125% | 22,192 | -1.342% |
| 2025-05-19 | 15.96 | 16.04 | 15.95 | 16.04 | -0.065% | 53,099 | -1.466% |
| 2025-05-16 | 16.02 | 16.07 | 15.96 | 16.05 | +0.284% | 39,946 | -1.529% |
| 2025-05-15 | 15.91 | 16.00 | 15.88 | 16.00 | +0.629% | 38,853 | -1.250% |
| 2025-05-14 | 15.96 | 15.96 | 15.82 | 15.90 | 0.000% | 229,696 | -0.629% |
| 2025-05-13 | 15.86 | 15.98 | 15.86 | 15.90 | +0.126% | 51,451 | -0.629% |
| 2025-05-12 | 15.87 | 15.98 | 15.86 | 15.88 | +0.634% | 52,444 | -0.504% |
| 2025-05-09 | 15.77 | 15.81 | 15.74 | 15.78 | +0.127% | 57,950 | +0.127% |
| 2025-05-08 | 15.81 | 15.82 | 15.70 | 15.76 | +0.191% | 72,412 | +0.254% |
| 2025-05-07 | 15.66 | 15.79 | 15.66 | 15.73 | -0.064% | 76,201 | +0.445% |
| 2025-05-06 | 15.76 | 15.76 | 15.63 | 15.74 | -0.127% | 36,754 | +0.381% |
| 2025-05-05 | 15.86 | 15.86 | 15.71 | 15.76 | -0.568% | 50,423 | +0.254% |
| 2025-05-02 | 15.81 | 15.85 | 15.75 | 15.85 | +0.827% | 54,975 | -0.315% |
| 2025-05-01 | 15.81 | 15.82 | 15.68 | 15.72 | -0.317% | 300,725 | +0.509% |
| 2025-04-30 | 15.84 | 15.84 | 15.64 | 15.77 | -0.567% | 37,533 | +0.190% |
| 2025-04-29 | 15.86 | 15.89 | 15.79 | 15.86 | +0.126% | 58,975 | -0.378% |
| 2025-04-28 | 15.82 | 15.84 | 15.73 | 15.84 | +0.763% | 58,897 | -0.253% |
| 2025-04-25 | 15.80 | 15.80 | 15.65 | 15.72 | -0.506% | 18,506 | +0.509% |
| 2025-04-24 | 15.65 | 15.80 | 15.63 | 15.80 | +0.573% | 916,557 | 0.000% |
| 2025-04-23 | 15.76 | 15.86 | 15.62 | 15.71 | +0.576% | 50,221 | +0.573% |
| 2025-04-22 | 15.63 | 15.68 | 15.54 | 15.62 | +0.580% | 90,257 | +1.152% |
| 2025-04-21 | 15.72 | 15.72 | 15.42 | 15.53 | -0.988% | 43,097 | +1.739% |
| 2025-04-17 | 15.51 | 15.79 | 15.51 | 15.69 | +0.803% | 100,631 | +0.733% |
| 2025-04-16 | 15.52 | 15.68 | 15.48 | 15.56 | +0.322% | 38,341 | +1.542% |
| 2025-04-15 | 15.48 | 15.63 | 15.48 | 15.51 | 0.000% | 52,137 | +1.870% |