MFLX
First Trust Exchange-Traded Fund VIII First Trust Flexible Municipal High Income ETF
stockNASDAQETF
At CloseOct 2, 2026 1:19:19 PM EDT
15.87USD-0.533%(-0.09)13,533
MFLX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.06 | 16.10 | 15.85 | 15.88 | -0.466% | 13,533 | 0.000% |
| 2026-10-01 | 15.94 | 15.96 | 15.94 | 15.96 | +0.694% | 147 | -0.466% |
| 2026-09-30 | 16.04 | 16.04 | 15.85 | 15.85 | +0.956% | 276 | +0.225% |
| 2026-09-29 | 15.70 | 15.70 | 15.57 | 15.70 | -0.156% | 2,480 | +1.183% |
| 2026-09-28 | 15.85 | 15.85 | 15.66 | 15.72 | -1.853% | 4,198 | +1.025% |
| 2026-09-25 | 15.98 | 16.10 | 15.84 | 16.02 | +0.292% | 14,130 | -0.847% |
| 2026-09-24 | 16.00 | 16.00 | 15.94 | 15.97 | -1.150% | 1,553 | -0.557% |
| 2026-09-23 | 16.13 | 16.16 | 16.13 | 16.16 | -0.763% | 4,231 | -1.700% |
| 2026-09-22 | 16.35 | 16.35 | 16.28 | 16.28 | +0.121% | 757 | -2.450% |
| 2026-09-21 | 16.24 | 16.27 | 16.24 | 16.26 | -0.305% | 5,621 | -2.333% |
| 2026-09-18 | 16.35 | 16.35 | 15.79 | 16.31 | -0.165% | 16,812 | -2.630% |
| 2026-09-17 | 16.35 | 16.40 | 16.28 | 16.34 | +0.429% | 4,046 | -2.791% |
| 2026-09-16 | 16.40 | 16.40 | 16.21 | 16.27 | -0.295% | 7,863 | -2.374% |
| 2026-09-15 | 16.29 | 16.37 | 16.26 | 16.32 | -0.549% | 5,767 | -2.662% |
| 2026-09-14 | 16.34 | 16.41 | 16.34 | 16.41 | +0.244% | 792 | -3.196% |
| 2026-09-11 | 16.40 | 16.48 | 16.33 | 16.36 | -0.153% | 12,838 | -2.959% |
| 2026-09-10 | 16.38 | 16.42 | 16.36 | 16.39 | -1.056% | 2,453 | -3.107% |
| 2026-09-09 | 16.57 | 16.57 | 16.57 | 16.57 | -0.511% | 37 | -4.131% |
| 2026-09-08 | 16.61 | 16.65 | 16.61 | 16.65 | +0.060% | 4,294 | -4.620% |
| 2026-09-04 | 16.66 | 16.66 | 16.64 | 16.64 | 0.000% | 676 | -4.563% |
| 2026-09-03 | 16.71 | 16.74 | 16.57 | 16.64 | 0.000% | 9,459 | -4.563% |
| 2026-09-02 | 16.58 | 16.68 | 16.56 | 16.64 | +0.030% | 20,294 | -4.563% |
| 2026-09-01 | 16.74 | 16.74 | 16.64 | 16.64 | -0.657% | 147 | -4.534% |
| 2026-08-31 | 16.75 | 16.78 | 16.74 | 16.75 | -0.238% | 1,118 | -5.162% |
| 2026-08-28 | 16.79 | 16.79 | 16.79 | 16.79 | -0.005% | 651 | -5.388% |
| 2026-08-27 | 16.74 | 16.83 | 16.69 | 16.79 | -0.203% | 20,107 | -5.392% |
| 2026-08-26 | 16.82 | 16.82 | 16.82 | 16.82 | -0.059% | 17 | -5.584% |
| 2026-08-25 | 16.87 | 16.87 | 16.83 | 16.83 | 0.000% | 415 | -5.641% |
| 2026-08-24 | 16.83 | 16.83 | 16.83 | 16.83 | +0.059% | 16 | -5.641% |
| 2026-08-21 | 16.93 | 16.94 | 16.82 | 16.82 | -0.444% | 2,221 | -5.584% |
| 2026-08-20 | 16.98 | 16.98 | 16.89 | 16.89 | -0.266% | 1,015 | -6.004% |
| 2026-08-19 | 16.94 | 16.94 | 16.94 | 16.94 | +0.415% | 103 | -6.253% |
| 2026-08-18 | 16.88 | 16.96 | 16.87 | 16.87 | -0.592% | 1,343 | -5.864% |
| 2026-08-17 | 16.97 | 16.97 | 16.97 | 16.97 | -0.262% | 20 | -6.421% |
| 2026-08-14 | 16.95 | 17.08 | 16.95 | 17.02 | -0.147% | 2,119 | -6.666% |
| 2026-08-13 | 16.96 | 17.04 | 16.96 | 17.04 | +0.118% | 242 | -6.803% |
| 2026-08-12 | 16.92 | 17.09 | 16.92 | 17.02 | +0.148% | 10,080 | -6.694% |
| 2026-08-11 | 16.95 | 16.99 | 16.91 | 16.99 | +0.206% | 2,735 | -6.556% |
| 2026-08-10 | 16.98 | 16.98 | 16.96 | 16.96 | -0.118% | 4,250 | -6.364% |
| 2026-08-07 | 16.98 | 16.98 | 16.95 | 16.98 | 0.000% | 8,744 | -6.474% |
| 2026-08-06 | 16.93 | 16.98 | 16.93 | 16.98 | +0.059% | 359 | -6.474% |
| 2026-08-05 | 17.00 | 17.00 | 16.92 | 16.97 | +0.051% | 2,789 | -6.419% |
| 2026-08-04 | 17.24 | 17.24 | 16.96 | 16.96 | +0.245% | 3,293 | -6.372% |
| 2026-08-03 | 16.87 | 16.93 | 16.86 | 16.92 | +0.059% | 4,596 | -6.142% |
| 2026-07-31 | 16.86 | 16.94 | 16.84 | 16.91 | -0.118% | 5,073 | -6.087% |
| 2026-07-30 | 16.95 | 16.99 | 16.89 | 16.93 | -0.236% | 6,016 | -6.198% |
| 2026-07-29 | 16.97 | 16.97 | 16.97 | 16.97 | -0.294% | 43 | -6.419% |
| 2026-07-28 | 17.09 | 17.10 | 16.96 | 17.02 | 0.000% | 8,350 | -6.694% |
| 2026-07-27 | 17.02 | 17.08 | 17.02 | 17.02 | +0.206% | 1,841 | -6.694% |
| 2026-07-24 | 16.93 | 16.98 | 16.93 | 16.98 | +0.236% | 18,126 | -6.502% |
| 2026-07-23 | 16.96 | 16.96 | 16.90 | 16.95 | -0.848% | 8,735 | -6.281% |
| 2026-07-22 | 17.16 | 17.16 | 17.04 | 17.09 | -0.379% | 35,655 | -7.076% |
| 2026-07-21 | 17.12 | 17.16 | 17.12 | 17.16 | -0.551% | 534 | -7.428% |
| 2026-07-20 | 17.25 | 17.25 | 17.19 | 17.25 | -0.087% | 703 | -7.938% |
| 2026-07-17 | 17.27 | 17.27 | 17.27 | 17.27 | -0.029% | 23 | -8.018% |
| 2026-07-16 | 17.27 | 17.27 | 17.27 | 17.27 | -0.116% | 20 | -8.045% |
| 2026-07-15 | 17.29 | 17.29 | 17.29 | 17.29 | -0.087% | 25 | -8.151% |
| 2026-07-14 | 17.34 | 17.34 | 17.30 | 17.30 | -0.029% | 222 | -8.231% |
| 2026-07-13 | 17.25 | 17.36 | 17.25 | 17.31 | +0.029% | 1,513 | -8.257% |
| 2026-07-10 | 17.35 | 17.35 | 17.30 | 17.30 | 0.000% | 55,429 | -8.231% |
| 2026-07-09 | 17.30 | 17.30 | 17.30 | 17.30 | -0.029% | 24 | -8.231% |
| 2026-07-08 | 17.30 | 17.31 | 17.30 | 17.31 | -0.293% | 356 | -8.257% |
| 2026-07-07 | 17.42 | 17.95 | 17.35 | 17.36 | -0.253% | 5,804 | -8.526% |
| 2026-07-06 | 17.41 | 17.46 | 17.41 | 17.41 | +0.029% | 4,555 | -8.758% |
| 2026-07-02 | 17.45 | 17.45 | 17.40 | 17.40 | +0.173% | 543 | -8.732% |
| 2026-07-01 | 17.42 | 17.44 | 17.34 | 17.37 | 0.000% | 20,566 | -8.574% |
| 2026-06-30 | 17.42 | 17.42 | 17.36 | 17.37 | +0.144% | 4,172 | -8.574% |
| 2026-06-29 | 17.42 | 17.42 | 17.26 | 17.34 | +0.115% | 1,741 | -8.442% |
| 2026-06-26 | 17.38 | 17.40 | 17.32 | 17.32 | +0.087% | 9,428 | -8.337% |
| 2026-06-25 | 17.34 | 17.39 | 17.31 | 17.31 | -0.660% | 3,898 | -8.257% |
| 2026-06-24 | 17.37 | 17.49 | 17.36 | 17.43 | +0.403% | 22,629 | -8.863% |
| 2026-06-23 | 17.45 | 17.46 | 17.36 | 17.36 | -0.029% | 9,063 | -8.495% |
| 2026-06-22 | 17.49 | 17.49 | 17.27 | 17.36 | 0.000% | 12,189 | -8.521% |
| 2026-06-18 | 17.36 | 17.38 | 17.36 | 17.36 | +0.260% | 34,160 | -8.521% |
| 2026-06-17 | 17.26 | 17.41 | 17.26 | 17.32 | -0.230% | 278 | -8.284% |
| 2026-06-16 | 17.38 | 17.40 | 17.32 | 17.36 | +0.463% | 2,466 | -8.495% |
| 2026-06-15 | 17.22 | 17.49 | 17.21 | 17.27 | +0.029% | 11,517 | -8.071% |
| 2026-06-12 | 17.26 | 17.27 | 17.26 | 17.27 | +0.029% | 521 | -8.045% |
| 2026-06-11 | 17.34 | 17.35 | 17.25 | 17.27 | +0.029% | 724 | -8.018% |
| 2026-06-10 | 17.36 | 17.36 | 17.18 | 17.26 | -0.116% | 1,340 | -7.991% |
| 2026-06-09 | 17.36 | 17.36 | 17.18 | 17.28 | +0.058% | 2,839 | -8.098% |
| 2026-06-08 | 17.36 | 17.37 | 17.27 | 17.27 | +0.261% | 9,432 | -8.045% |
| 2026-06-05 | 17.27 | 17.27 | 17.23 | 17.23 | -0.232% | 380 | -7.804% |
| 2026-06-04 | 17.27 | 17.36 | 17.27 | 17.27 | +0.058% | 344 | -8.018% |
| 2026-06-03 | 17.35 | 17.35 | 17.25 | 17.25 | -0.058% | 1,396 | -7.965% |
| 2026-06-02 | 17.36 | 17.36 | 17.27 | 17.27 | +0.116% | 9,465 | -8.018% |
| 2026-06-01 | 17.20 | 17.25 | 17.20 | 17.25 | +0.141% | 2,589 | -7.911% |
| 2026-05-29 | 17.20 | 17.31 | 17.20 | 17.22 | +0.208% | 824 | -7.782% |
| 2026-05-28 | 17.26 | 17.29 | 17.18 | 17.18 | -0.037% | 1,552 | -7.590% |
| 2026-05-27 | 17.20 | 17.23 | 17.19 | 17.19 | +0.681% | 7,273 | -7.624% |
| 2026-05-26 | 16.99 | 17.15 | 16.97 | 17.07 | +0.323% | 23,861 | -6.994% |
| 2026-05-22 | 17.04 | 17.04 | 17.02 | 17.02 | +0.177% | 191 | -6.694% |
| 2026-05-21 | 17.02 | 17.04 | 16.95 | 16.99 | -0.293% | 1,650 | -6.529% |
| 2026-05-20 | 17.38 | 17.38 | 16.88 | 17.04 | +0.442% | 27,131 | -6.803% |
| 2026-05-19 | 16.98 | 16.98 | 16.96 | 16.96 | -0.440% | 522 | -6.391% |
| 2026-05-18 | 17.04 | 17.04 | 17.04 | 17.04 | +0.118% | 89 | -6.803% |
| 2026-05-15 | 17.10 | 17.10 | 17.02 | 17.02 | -0.729% | 4,108 | -6.694% |
| 2026-05-14 | 17.12 | 17.19 | 17.11 | 17.14 | 0.000% | 2,777 | -7.374% |
| 2026-05-13 | 17.18 | 17.18 | 17.14 | 17.14 | -0.204% | 1,926 | -7.374% |
| 2026-05-12 | 17.22 | 17.22 | 17.15 | 17.18 | -0.174% | 2,462 | -7.563% |
| 2026-05-11 | 17.23 | 17.25 | 17.17 | 17.21 | +0.087% | 2,791 | -7.724% |
| 2026-05-08 | 17.16 | 17.20 | 17.15 | 17.20 | +0.087% | 5,822 | -7.644% |
| 2026-05-07 | 17.25 | 17.25 | 17.18 | 17.18 | -0.087% | 12,471 | -7.563% |
| 2026-05-06 | 17.23 | 17.23 | 17.20 | 17.20 | +0.497% | 358 | -7.644% |
| 2026-05-05 | 17.16 | 17.16 | 17.11 | 17.11 | 0.000% | 1,285 | -7.185% |
| 2026-05-04 | 17.04 | 17.17 | 17.03 | 17.11 | +0.205% | 6,881 | -7.185% |
| 2026-05-01 | 17.03 | 17.14 | 17.03 | 17.07 | -0.144% | 2,237 | -6.994% |
| 2026-04-30 | 17.10 | 17.10 | 17.10 | 17.10 | +0.056% | 362 | -7.128% |
| 2026-04-29 | 17.09 | 17.16 | 17.06 | 17.09 | -0.175% | 6,464 | -7.076% |
| 2026-04-28 | 17.19 | 17.19 | 17.12 | 17.12 | -0.320% | 188 | -7.239% |
| 2026-04-27 | 17.14 | 17.19 | 17.14 | 17.18 | +0.175% | 2,610 | -7.536% |
| 2026-04-24 | 17.13 | 17.21 | 17.08 | 17.14 | +0.058% | 2,357 | -7.374% |
| 2026-04-23 | 17.14 | 17.20 | 17.10 | 17.14 | +0.029% | 10,886 | -7.320% |
| 2026-04-22 | 17.20 | 17.20 | 17.13 | 17.13 | 0.000% | 678 | -7.293% |
| 2026-04-21 | 17.11 | 17.17 | 17.08 | 17.13 | -0.349% | 7,577 | -7.293% |
| 2026-04-20 | 17.23 | 17.23 | 17.19 | 17.19 | -0.290% | 10,685 | -7.617% |
| 2026-04-17 | 17.24 | 17.24 | 17.15 | 17.24 | +0.789% | 3,484 | -7.885% |
| 2026-04-16 | 17.11 | 17.19 | 17.10 | 17.11 | -0.235% | 6,384 | -7.158% |
| 2026-04-15 | 17.12 | 17.17 | 17.04 | 17.15 | +0.441% | 19,422 | -7.376% |
| 2026-04-14 | 16.98 | 17.28 | 16.98 | 17.07 | +0.119% | 24,127 | -6.967% |
| 2026-04-13 | 17.05 | 17.06 | 17.04 | 17.05 | -0.031% | 21,196 | -6.856% |
| 2026-04-10 | 17.13 | 17.14 | 17.05 | 17.05 | -0.146% | 3,840 | -6.885% |
| 2026-04-09 | 17.09 | 17.33 | 17.04 | 17.08 | +0.412% | 33,736 | -7.022% |
| 2026-04-08 | 17.04 | 17.04 | 17.01 | 17.01 | +0.591% | 1,295 | -6.639% |
| 2026-04-07 | 16.90 | 16.91 | 16.90 | 16.91 | 0.000% | 3,099 | -6.087% |
| 2026-04-06 | 16.91 | 17.00 | 16.83 | 16.91 | +0.089% | 7,738 | -6.087% |
| 2026-04-02 | 16.93 | 17.13 | 16.89 | 16.89 | +0.237% | 19,193 | -6.004% |
| 2026-04-01 | 16.86 | 16.86 | 16.86 | 16.86 | +0.477% | 744 | -5.780% |
| 2026-03-31 | 16.88 | 16.89 | 16.77 | 16.77 | -0.001% | 13,221 | -5.331% |
| 2026-03-30 | 16.83 | 16.83 | 16.77 | 16.77 | +0.119% | 1,170 | -5.331% |
| 2026-03-27 | 16.85 | 16.85 | 16.64 | 16.75 | -0.416% | 27,809 | -5.218% |
| 2026-03-26 | 16.86 | 16.89 | 16.76 | 16.82 | -0.708% | 6,290 | -5.612% |
| 2026-03-25 | 17.06 | 17.06 | 16.91 | 16.95 | -0.088% | 715 | -6.281% |
| 2026-03-24 | 17.00 | 17.07 | 16.89 | 16.96 | -0.673% | 4,632 | -6.364% |
| 2026-03-23 | 17.00 | 17.08 | 17.00 | 17.07 | -0.029% | 5,487 | -6.994% |
| 2026-03-20 | 17.10 | 17.12 | 17.02 | 17.08 | -0.899% | 3,263 | -7.022% |
| 2026-03-19 | 17.35 | 17.35 | 17.23 | 17.23 | -0.376% | 563 | -7.858% |
| 2026-03-18 | 17.30 | 17.31 | 17.29 | 17.30 | 0.000% | 903 | -8.204% |
| 2026-03-17 | 17.29 | 17.30 | 17.29 | 17.30 | +0.226% | 3,123 | -8.204% |
| 2026-03-16 | 17.30 | 17.40 | 17.20 | 17.26 | -0.052% | 4,420 | -7.997% |
| 2026-03-13 | 17.15 | 17.42 | 17.09 | 17.27 | +1.083% | 14,298 | -8.045% |
| 2026-03-12 | 17.16 | 17.16 | 17.09 | 17.09 | -0.292% | 158 | -7.049% |
| 2026-03-11 | 17.21 | 17.21 | 17.14 | 17.14 | -0.204% | 229 | -7.320% |
| 2026-03-10 | 17.17 | 17.22 | 17.17 | 17.17 | -0.122% | 5,319 | -7.509% |
| 2026-03-09 | 17.21 | 17.23 | 17.19 | 17.19 | +0.063% | 3,363 | -7.621% |
| 2026-03-06 | 17.14 | 17.18 | 17.14 | 17.18 | -0.029% | 3,709 | -7.563% |
| 2026-03-05 | 17.11 | 17.23 | 17.11 | 17.18 | -0.116% | 2,230 | -7.590% |
| 2026-03-04 | 17.17 | 17.20 | 17.17 | 17.20 | +0.029% | 400 | -7.697% |
| 2026-03-03 | 17.25 | 17.25 | 17.17 | 17.20 | -0.405% | 12,141 | -7.670% |
| 2026-03-02 | 17.34 | 17.34 | 17.27 | 17.27 | -0.490% | 745 | -8.045% |
| 2026-02-27 | 17.40 | 17.40 | 17.33 | 17.36 | +0.144% | 1,739 | -8.495% |
| 2026-02-26 | 17.37 | 17.37 | 17.32 | 17.33 | -0.144% | 1,658 | -8.363% |
| 2026-02-25 | 17.35 | 17.36 | 17.35 | 17.36 | +0.396% | 2,397 | -8.495% |
| 2026-02-24 | 17.24 | 17.35 | 17.24 | 17.29 | +0.184% | 3,090 | -8.132% |
| 2026-02-23 | 17.28 | 17.31 | 17.24 | 17.25 | +0.173% | 9,531 | -7.964% |
| 2026-02-20 | 17.27 | 17.27 | 17.22 | 17.23 | -0.266% | 1,208 | -7.804% |
| 2026-02-19 | 17.32 | 17.33 | 17.27 | 17.27 | +0.032% | 2,988 | -8.049% |
| 2026-02-18 | 17.31 | 17.31 | 17.27 | 17.27 | +0.009% | 2,881 | -8.020% |
| 2026-02-17 | 17.26 | 17.32 | 17.26 | 17.26 | +0.165% | 5,741 | -8.012% |
| 2026-02-13 | 17.29 | 17.35 | 17.24 | 17.24 | +0.121% | 10,549 | -7.860% |
| 2026-02-12 | 17.16 | 17.28 | 17.16 | 17.21 | +0.257% | 14,432 | -7.749% |
| 2026-02-11 | 17.17 | 17.17 | 17.17 | 17.17 | -0.303% | 105 | -7.511% |
| 2026-02-10 | 17.16 | 17.24 | 17.16 | 17.22 | +0.304% | 4,587 | -7.792% |
| 2026-02-09 | 17.21 | 17.22 | 17.17 | 17.17 | +0.116% | 2,638 | -7.511% |
| 2026-02-06 | 17.20 | 17.20 | 17.15 | 17.15 | +0.007% | 3,199 | -7.404% |
| 2026-02-05 | 17.17 | 17.21 | 17.15 | 17.15 | +0.203% | 2,574 | -7.397% |
| 2026-02-04 | 17.14 | 17.15 | 17.06 | 17.11 | +0.085% | 1,452 | -7.210% |
| 2026-02-03 | 17.16 | 17.26 | 17.10 | 17.10 | +0.084% | 8,519 | -7.130% |
| 2026-02-02 | 17.13 | 17.14 | 17.09 | 17.09 | -0.054% | 1,203 | -7.053% |
| 2026-01-30 | 17.07 | 17.09 | 17.07 | 17.09 | +0.382% | 1,234 | -7.103% |
| 2026-01-29 | 17.12 | 17.12 | 17.03 | 17.03 | -0.064% | 512 | -6.749% |
| 2026-01-28 | 17.04 | 17.30 | 17.02 | 17.04 | +0.064% | 10,513 | -6.808% |
| 2026-01-27 | 16.98 | 17.03 | 16.97 | 17.03 | +0.019% | 235 | -6.749% |
| 2026-01-26 | 17.04 | 17.09 | 17.02 | 17.03 | -0.011% | 1,895 | -6.731% |
| 2026-01-23 | 16.95 | 17.07 | 16.95 | 17.03 | +0.168% | 9,515 | -6.741% |
| 2026-01-22 | 17.00 | 17.05 | 16.94 | 17.00 | -0.006% | 1,146 | -6.584% |
| 2026-01-21 | 17.00 | 17.00 | 16.98 | 17.00 | -0.374% | 377 | -6.590% |
| 2026-01-20 | 17.17 | 17.17 | 17.02 | 17.06 | -0.438% | 17,306 | -6.939% |
| 2026-01-16 | 17.17 | 17.17 | 17.14 | 17.14 | -0.061% | 2,166 | -7.347% |
| 2026-01-15 | 17.14 | 17.16 | 17.14 | 17.15 | +0.178% | 2,811 | -7.403% |
| 2026-01-14 | 17.12 | 17.12 | 17.12 | 17.12 | +0.058% | 2,027 | -7.239% |
| 2026-01-13 | 17.15 | 17.15 | 17.08 | 17.11 | +0.029% | 1,911 | -7.185% |
| 2026-01-12 | 17.08 | 17.11 | 17.07 | 17.11 | 0.000% | 327 | -7.158% |
| 2026-01-09 | 17.18 | 17.18 | 17.07 | 17.11 | +0.029% | 29,022 | -7.158% |
| 2026-01-08 | 17.09 | 17.12 | 17.08 | 17.10 | +0.117% | 4,642 | -7.130% |
| 2026-01-07 | 17.07 | 17.08 | 17.01 | 17.08 | +0.264% | 8,163 | -7.022% |
| 2026-01-06 | 17.01 | 17.04 | 17.00 | 17.04 | +0.110% | 17,830 | -6.776% |
| 2026-01-05 | 17.05 | 17.05 | 17.00 | 17.02 | -0.001% | 3,821 | -6.673% |
| 2026-01-02 | 17.03 | 17.03 | 17.02 | 17.02 | +0.121% | 741 | -6.674% |
| 2025-12-31 | 16.99 | 17.00 | 16.96 | 17.00 | +0.003% | 5,123 | -6.562% |
| 2025-12-30 | 17.00 | 17.01 | 16.98 | 17.00 | -0.018% | 4,634 | -6.559% |
| 2025-12-29 | 16.99 | 17.00 | 16.97 | 17.00 | +0.108% | 5,000 | -6.575% |
| 2025-12-26 | 16.98 | 16.98 | 16.98 | 16.98 | +0.059% | 14 | -6.474% |
| 2025-12-24 | 16.96 | 16.97 | 16.96 | 16.97 | -0.024% | 3,345 | -6.419% |
| 2025-12-23 | 16.98 | 17.03 | 16.97 | 16.97 | +0.024% | 5,980 | -6.442% |
| 2025-12-22 | 16.97 | 16.97 | 16.97 | 16.97 | -0.024% | 25 | -6.419% |
| 2025-12-19 | 16.97 | 16.99 | 16.96 | 16.97 | +0.139% | 12,054 | -6.442% |
| 2025-12-18 | 16.95 | 16.96 | 16.95 | 16.95 | -0.027% | 708 | -6.311% |
| 2025-12-17 | 16.97 | 16.97 | 16.95 | 16.95 | -0.059% | 1,187 | -6.336% |
| 2025-12-16 | 16.93 | 16.98 | 16.93 | 16.96 | +0.236% | 8,896 | -6.391% |
| 2025-12-15 | 16.92 | 16.93 | 16.92 | 16.93 | -0.089% | 2,377 | -6.170% |
| 2025-12-12 | 16.93 | 16.94 | 16.93 | 16.94 | -0.353% | 183 | -6.253% |
| 2025-12-11 | 16.98 | 17.00 | 16.96 | 17.00 | +0.325% | 5,357 | -6.584% |
| 2025-12-10 | 16.96 | 16.96 | 16.93 | 16.95 | -0.088% | 4,166 | -6.281% |
| 2025-12-09 | 16.95 | 16.96 | 16.95 | 16.96 | 0.000% | 252 | -6.364% |
| 2025-12-08 | 16.96 | 16.96 | 16.96 | 16.96 | -0.088% | 96 | -6.364% |
| 2025-12-05 | 16.98 | 16.98 | 16.98 | 16.98 | 0.000% | 99 | -6.447% |
| 2025-12-04 | 16.98 | 16.98 | 16.98 | 16.98 | +0.029% | 25 | -6.447% |
| 2025-12-03 | 16.97 | 16.97 | 16.97 | 16.97 | +0.059% | 57 | -6.419% |
| 2025-12-02 | 16.96 | 16.96 | 16.95 | 16.96 | -0.088% | 1,595 | -6.364% |
| 2025-12-01 | 16.98 | 16.98 | 16.97 | 16.98 | -0.352% | 13,384 | -6.447% |
| 2025-11-28 | 17.04 | 17.04 | 17.04 | 17.04 | +0.088% | 181 | -6.776% |
| 2025-11-26 | 17.04 | 17.04 | 17.00 | 17.02 | +0.147% | 559 | -6.694% |
| 2025-11-25 | 17.04 | 17.04 | 17.00 | 17.00 | -0.059% | 1,096 | -6.557% |
| 2025-11-24 | 17.00 | 17.00 | 17.00 | 17.00 | +0.088% | 3,586 | -6.612% |
| 2025-11-21 | 16.98 | 17.04 | 16.96 | 16.99 | -0.439% | 2,630 | -6.529% |
| 2025-11-20 | 17.09 | 17.09 | 17.06 | 17.07 | -0.088% | 222 | -6.940% |
| 2025-11-19 | 17.06 | 17.08 | 17.06 | 17.08 | -0.088% | 4,620 | -7.022% |
| 2025-11-18 | 17.09 | 17.09 | 17.09 | 17.09 | +0.029% | 2,929 | -7.103% |
| 2025-11-17 | 17.08 | 17.09 | 17.08 | 17.09 | 0.000% | 3,011 | -7.076% |
| 2025-11-14 | 17.10 | 17.10 | 17.09 | 17.09 | 0.000% | 815 | -7.076% |
| 2025-11-13 | 17.09 | 17.09 | 17.09 | 17.09 | -0.058% | 39 | -7.076% |
| 2025-11-12 | 17.09 | 17.11 | 17.08 | 17.10 | -0.117% | 1,414 | -7.130% |
| 2025-11-11 | 17.11 | 17.15 | 17.11 | 17.12 | +0.176% | 3,766 | -7.239% |
| 2025-11-10 | 17.08 | 17.14 | 17.08 | 17.09 | 0.000% | 6,461 | -7.076% |
| 2025-11-07 | 17.13 | 17.13 | 17.09 | 17.09 | -0.117% | 2,532 | -7.076% |
| 2025-11-06 | 17.12 | 17.12 | 17.11 | 17.11 | +0.264% | 256 | -7.185% |
| 2025-11-05 | 17.10 | 17.10 | 17.07 | 17.07 | -0.175% | 2,250 | -6.940% |
| 2025-11-04 | 17.12 | 17.14 | 17.09 | 17.09 | +0.029% | 1,714 | -7.103% |
| 2025-11-03 | 17.08 | 17.16 | 17.06 | 17.09 | +0.029% | 7,701 | -7.076% |
| 2025-10-31 | 17.16 | 17.19 | 17.09 | 17.09 | +0.029% | 5,995 | -7.049% |
| 2025-10-30 | 17.09 | 17.59 | 17.00 | 17.08 | -0.146% | 7,306 | -7.022% |
| 2025-10-29 | 17.14 | 17.18 | 17.11 | 17.11 | -0.175% | 276 | -7.158% |
| 2025-10-28 | 17.12 | 17.29 | 17.12 | 17.14 | +0.029% | 8,036 | -7.320% |
| 2025-10-27 | 17.14 | 17.22 | 17.05 | 17.13 | 0.000% | 5,271 | -7.293% |
| 2025-10-24 | 17.13 | 17.24 | 17.13 | 17.13 | +0.058% | 2,375 | -7.293% |
| 2025-10-23 | 17.13 | 17.13 | 17.08 | 17.12 | -0.088% | 1,627 | -7.239% |
| 2025-10-22 | 17.12 | 17.19 | 17.12 | 17.14 | +0.146% | 627 | -7.320% |
| 2025-10-21 | 17.18 | 17.19 | 17.03 | 17.11 | -0.407% | 10,890 | -7.185% |
| 2025-10-20 | 17.24 | 17.25 | 17.18 | 17.18 | +0.263% | 1,934 | -7.563% |
| 2025-10-17 | 17.22 | 17.24 | 17.14 | 17.14 | +0.088% | 9,678 | -7.320% |
| 2025-10-16 | 17.13 | 17.20 | 17.05 | 17.12 | +0.264% | 12,128 | -7.239% |
| 2025-10-15 | 16.99 | 17.08 | 16.99 | 17.07 | +0.059% | 4,156 | -6.994% |
| 2025-10-14 | 17.15 | 17.15 | 17.07 | 17.07 | +0.117% | 241 | -6.940% |
| 2025-10-13 | 17.03 | 17.13 | 16.93 | 17.05 | +0.088% | 1,996 | -6.831% |
| 2025-10-10 | 17.11 | 17.12 | 16.94 | 17.03 | +0.241% | 25,491 | -6.749% |
| 2025-10-09 | 16.97 | 17.08 | 16.97 | 16.99 | +0.112% | 5,846 | -6.524% |
| 2025-10-08 | 16.88 | 17.03 | 16.87 | 16.97 | +0.166% | 1,702 | -6.419% |
| 2025-10-07 | 16.85 | 17.03 | 16.85 | 16.94 | +0.011% | 2,399 | -6.263% |
| 2025-10-06 | 16.94 | 16.94 | 16.94 | 16.94 | +0.030% | 61 | -6.253% |
| 2025-10-03 | 16.93 | 17.00 | 16.85 | 16.93 | +0.030% | 2,872 | -6.226% |
| 2025-10-02 | 16.80 | 16.93 | 16.80 | 16.93 | -0.206% | 18,123 | -6.198% |
| 2025-10-01 | 16.95 | 16.96 | 16.67 | 16.96 | +0.236% | 12,586 | -6.391% |
| 2025-09-30 | 16.94 | 16.99 | 16.70 | 16.93 | -0.030% | 11,067 | -6.170% |
| 2025-09-29 | 16.84 | 16.97 | 16.84 | 16.93 | +0.207% | 1,268 | -6.198% |
| 2025-09-26 | 16.94 | 16.96 | 16.89 | 16.89 | +0.018% | 1,195 | -6.004% |
| 2025-09-25 | 16.89 | 16.89 | 16.89 | 16.89 | -0.538% | 74 | -5.986% |
| 2025-09-24 | 16.98 | 17.04 | 16.98 | 16.98 | -0.099% | 1,466 | -6.492% |
| 2025-09-23 | 17.00 | 17.00 | 17.00 | 17.00 | -0.205% | 130 | -6.584% |
| 2025-09-22 | 17.03 | 17.04 | 17.03 | 17.04 | +0.235% | 30,028 | -6.776% |
| 2025-09-19 | 17.05 | 17.05 | 17.00 | 17.00 | -0.059% | 2,202 | -6.557% |
| 2025-09-18 | 16.94 | 17.00 | 16.61 | 17.00 | -0.205% | 16,233 | -6.612% |
| 2025-09-17 | 16.97 | 17.04 | 16.96 | 17.04 | +0.235% | 2,456 | -6.803% |
| 2025-09-16 | 17.76 | 17.76 | 17.00 | 17.00 | +0.118% | 1,259 | -6.584% |
| 2025-09-15 | 16.98 | 16.98 | 16.98 | 16.98 | +0.029% | 55 | -6.474% |
| 2025-09-12 | 17.04 | 17.04 | 16.98 | 16.98 | +0.059% | 1,070 | -6.447% |
| 2025-09-11 | 17.01 | 17.02 | 16.96 | 16.96 | +0.474% | 1,020 | -6.391% |
| 2025-09-10 | 16.80 | 16.91 | 16.80 | 16.89 | +0.386% | 1,809 | -5.948% |
| 2025-09-09 | 16.82 | 16.82 | 16.82 | 16.82 | +0.209% | 105 | -5.584% |
| 2025-09-08 | 16.80 | 16.86 | 16.71 | 16.79 | +0.690% | 1,710 | -5.388% |
| 2025-09-05 | 16.66 | 16.69 | 16.63 | 16.67 | +0.725% | 1,080 | -4.735% |
| 2025-09-04 | 16.50 | 16.55 | 16.47 | 16.55 | +0.333% | 800 | -4.044% |
| 2025-09-03 | 16.38 | 16.53 | 16.38 | 16.50 | +0.518% | 1,990 | -3.724% |
| 2025-09-02 | 16.51 | 16.51 | 16.41 | 16.41 | -0.726% | 1,690 | -3.225% |
| 2025-08-29 | 16.54 | 16.56 | 16.50 | 16.53 | +0.121% | 1,656 | -3.928% |
| 2025-08-28 | 16.36 | 16.64 | 16.36 | 16.51 | +0.243% | 3,478 | -3.812% |
| 2025-08-27 | 16.45 | 16.56 | 16.44 | 16.47 | -0.873% | 3,768 | -3.578% |
| 2025-08-26 | 16.54 | 16.68 | 16.46 | 16.61 | +0.674% | 12,172 | -4.420% |
| 2025-08-25 | 16.32 | 16.52 | 16.32 | 16.50 | +0.388% | 1,395 | -3.775% |
| 2025-08-22 | 16.41 | 16.78 | 16.41 | 16.44 | +0.336% | 16,926 | -3.402% |
| 2025-08-21 | 16.41 | 16.41 | 16.30 | 16.39 | -0.486% | 758 | -3.078% |
| 2025-08-20 | 16.48 | 16.75 | 16.45 | 16.46 | +0.366% | 11,176 | -3.549% |
| 2025-08-19 | 16.49 | 16.49 | 16.33 | 16.41 | -0.030% | 6,061 | -3.196% |
| 2025-08-18 | 16.51 | 16.51 | 16.41 | 16.41 | -0.061% | 1,687 | -3.225% |
| 2025-08-15 | 16.50 | 16.50 | 16.42 | 16.42 | -0.061% | 119 | -3.284% |
| 2025-08-14 | 16.50 | 16.53 | 16.40 | 16.43 | -0.182% | 6,429 | -3.343% |
| 2025-08-13 | 16.55 | 16.55 | 16.46 | 16.46 | -0.091% | 214 | -3.519% |
| 2025-08-12 | 16.52 | 16.52 | 16.44 | 16.48 | +0.122% | 864 | -3.607% |
| 2025-08-11 | 16.45 | 16.45 | 16.45 | 16.45 | +0.152% | 67 | -3.490% |
| 2025-08-08 | 16.51 | 16.51 | 16.35 | 16.43 | -0.122% | 1,331 | -3.343% |
| 2025-08-07 | 16.50 | 16.56 | 16.38 | 16.45 | +0.183% | 8,936 | -3.461% |
| 2025-08-06 | 16.51 | 16.51 | 16.36 | 16.42 | -0.152% | 1,258 | -3.284% |
| 2025-08-05 | 16.38 | 16.53 | 16.36 | 16.45 | -0.273% | 3,142 | -3.431% |
| 2025-08-04 | 16.34 | 16.51 | 16.34 | 16.49 | +0.518% | 2,770 | -3.695% |
| 2025-08-01 | 16.37 | 16.49 | 16.37 | 16.41 | +0.244% | 839 | -3.196% |
| 2025-07-31 | 16.32 | 16.41 | 16.24 | 16.36 | +0.575% | 6,766 | -2.959% |
| 2025-07-30 | 16.31 | 16.31 | 16.21 | 16.27 | -0.144% | 7,206 | -2.402% |
| 2025-07-29 | 16.18 | 16.32 | 16.18 | 16.30 | +0.400% | 38,580 | -2.542% |
| 2025-07-28 | 16.23 | 16.23 | 16.23 | 16.23 | +0.031% | 227 | -2.152% |
| 2025-07-25 | 16.20 | 16.27 | 16.20 | 16.23 | -0.123% | 6,122 | -2.122% |
| 2025-07-24 | 16.25 | 16.30 | 16.25 | 16.25 | -0.491% | 1,487 | -2.243% |
| 2025-07-23 | 16.34 | 16.55 | 16.31 | 16.33 | -0.213% | 7,435 | -2.722% |
| 2025-07-22 | 16.28 | 16.41 | 16.28 | 16.36 | -0.365% | 2,633 | -2.930% |
| 2025-07-21 | 16.49 | 16.49 | 16.35 | 16.42 | +0.428% | 2,015 | -3.284% |
| 2025-07-18 | 16.29 | 16.43 | 16.28 | 16.35 | -0.274% | 4,895 | -2.870% |
| 2025-07-17 | 16.40 | 16.48 | 16.39 | 16.39 | -0.103% | 2,197 | -3.137% |
| 2025-07-16 | 16.50 | 16.50 | 16.38 | 16.41 | -0.141% | 3,656 | -3.237% |
| 2025-07-15 | 16.55 | 16.55 | 16.40 | 16.43 | -0.303% | 1,579 | -3.373% |
| 2025-07-14 | 16.48 | 16.56 | 16.41 | 16.48 | 0.000% | 3,452 | -3.666% |
| 2025-07-11 | 16.57 | 16.58 | 16.48 | 16.48 | -0.302% | 2,945 | -3.666% |
| 2025-07-10 | 16.54 | 16.54 | 16.54 | 16.54 | +0.091% | 64 | -3.957% |
| 2025-07-09 | 16.60 | 16.61 | 16.45 | 16.52 | +0.091% | 4,272 | -3.870% |
| 2025-07-08 | 16.59 | 16.59 | 16.50 | 16.50 | -0.181% | 763 | -3.782% |
| 2025-07-07 | 16.61 | 16.64 | 16.53 | 16.54 | -0.241% | 17,360 | -3.957% |
| 2025-07-03 | 16.57 | 16.57 | 16.57 | 16.57 | +0.060% | 904 | -4.189% |
| 2025-07-02 | 16.57 | 16.57 | 16.57 | 16.57 | 0.000% | 1,779 | -4.131% |
| 2025-07-01 | 16.55 | 16.57 | 16.55 | 16.57 | -0.030% | 3,971 | -4.131% |
| 2025-06-30 | 16.50 | 17.00 | 16.50 | 16.57 | +0.424% | 25,545 | -4.160% |
| 2025-06-27 | 16.56 | 16.56 | 16.50 | 16.50 | 0.000% | 1,276 | -3.753% |
| 2025-06-26 | 16.55 | 16.55 | 16.45 | 16.50 | -0.362% | 389 | -3.753% |
| 2025-06-25 | 16.58 | 16.60 | 16.53 | 16.56 | +0.091% | 3,889 | -4.102% |
| 2025-06-24 | 16.60 | 16.60 | 16.40 | 16.55 | -0.121% | 7,421 | -4.015% |
| 2025-06-23 | 16.62 | 16.62 | 16.52 | 16.57 | -0.211% | 675 | -4.131% |
| 2025-06-20 | 17.09 | 17.09 | 16.48 | 16.60 | +0.423% | 4,194 | -4.333% |
| 2025-06-18 | 16.60 | 16.60 | 16.46 | 16.53 | -0.211% | 1,629 | -3.928% |
| 2025-06-17 | 16.58 | 16.63 | 16.56 | 16.57 | +0.091% | 6,740 | -4.131% |
| 2025-06-16 | 16.50 | 16.58 | 16.50 | 16.55 | 0.000% | 8,742 | -4.044% |
| 2025-06-13 | 16.60 | 16.60 | 16.55 | 16.55 | -0.060% | 2,015 | -4.044% |
| 2025-06-12 | 16.59 | 16.60 | 16.52 | 16.56 | +0.424% | 3,494 | -4.102% |
| 2025-06-11 | 16.55 | 16.55 | 16.49 | 16.49 | +0.121% | 1,103 | -3.695% |
| 2025-06-10 | 16.52 | 16.54 | 16.47 | 16.47 | 0.000% | 16,373 | -3.578% |
| 2025-06-09 | 17.24 | 17.24 | 16.42 | 16.47 | +0.061% | 9,706 | -3.578% |
| 2025-06-06 | 16.47 | 16.51 | 16.42 | 16.46 | -0.363% | 5,038 | -3.519% |
| 2025-06-05 | 16.54 | 16.75 | 16.48 | 16.52 | +0.121% | 9,071 | -3.870% |
| 2025-06-04 | 16.57 | 16.57 | 16.50 | 16.50 | +0.182% | 1,173 | -3.753% |
| 2025-06-03 | 16.51 | 16.51 | 16.47 | 16.47 | -0.121% | 5,458 | -3.578% |
| 2025-06-02 | 16.49 | 16.49 | 16.43 | 16.49 | -0.182% | 230 | -3.695% |
| 2025-05-30 | 16.57 | 16.61 | 16.49 | 16.52 | -0.242% | 9,261 | -3.870% |
| 2025-05-29 | 16.60 | 16.61 | 16.55 | 16.56 | +0.030% | 3,151 | -4.102% |
| 2025-05-28 | 17.04 | 17.04 | 16.55 | 16.55 | -1.164% | 1,345 | -4.073% |
| 2025-05-27 | 16.75 | 17.00 | 16.75 | 16.75 | +0.060% | 219 | -5.190% |
| 2025-05-23 | 16.53 | 17.01 | 16.53 | 16.74 | +1.516% | 19,396 | -5.133% |
| 2025-05-22 | 16.49 | 16.54 | 16.49 | 16.49 | -0.663% | 9,422 | -3.695% |
| 2025-05-21 | 16.60 | 16.60 | 16.60 | 16.60 | -0.060% | 531 | -4.333% |
| 2025-05-20 | 16.56 | 16.61 | 16.56 | 16.61 | +0.363% | 3,672 | -4.391% |
| 2025-05-19 | 16.58 | 16.63 | 16.55 | 16.55 | -0.601% | 1,650 | -4.044% |
| 2025-05-16 | 16.65 | 16.65 | 16.62 | 16.65 | +0.604% | 8,205 | -4.620% |
| 2025-05-15 | 16.56 | 16.57 | 16.55 | 16.55 | -0.060% | 3,044 | -4.044% |
| 2025-05-14 | 16.58 | 16.64 | 16.54 | 16.56 | -0.060% | 2,081 | -4.102% |
| 2025-05-13 | 16.63 | 16.65 | 16.50 | 16.57 | +0.091% | 4,924 | -4.160% |
| 2025-05-12 | 16.41 | 16.62 | 16.41 | 16.55 | +0.030% | 2,185 | -4.073% |
| 2025-05-09 | 16.47 | 16.58 | 16.45 | 16.55 | +0.030% | 1,197 | -4.044% |
| 2025-05-08 | 16.47 | 16.55 | 16.47 | 16.55 | -0.060% | 713 | -4.015% |
| 2025-05-07 | 16.57 | 16.57 | 16.55 | 16.55 | +0.091% | 381 | -4.073% |
| 2025-05-06 | 16.44 | 16.63 | 16.44 | 16.54 | +0.033% | 1,703 | -3.986% |
| 2025-05-05 | 16.67 | 16.67 | 16.42 | 16.53 | -0.153% | 2,477 | -3.955% |
| 2025-05-02 | 16.70 | 17.35 | 16.56 | 16.56 | +0.485% | 996 | -4.102% |
| 2025-05-01 | 16.72 | 16.72 | 16.48 | 16.48 | -0.493% | 3,079 | -3.637% |
| 2025-04-30 | 16.68 | 16.69 | 16.53 | 16.56 | -0.291% | 1,622 | -4.111% |
| 2025-04-29 | 16.59 | 16.61 | 16.59 | 16.61 | +0.902% | 407 | -4.391% |
| 2025-04-28 | 16.57 | 16.59 | 16.46 | 16.46 | -0.535% | 1,480 | -3.528% |
| 2025-04-25 | 16.58 | 16.58 | 16.35 | 16.55 | +0.182% | 1,914 | -4.044% |
| 2025-04-24 | 16.55 | 16.55 | 16.30 | 16.52 | +0.426% | 1,274 | -3.870% |
| 2025-04-23 | 16.52 | 16.54 | 16.33 | 16.45 | +2.110% | 7,331 | -3.461% |
| 2025-04-22 | 16.42 | 16.42 | 16.11 | 16.11 | -0.433% | 5,280 | -1.423% |
| 2025-04-21 | 16.60 | 16.60 | 16.18 | 16.18 | -1.791% | 2,114 | -1.850% |
| 2025-04-17 | 16.49 | 16.66 | 16.27 | 16.48 | +0.213% | 25,357 | -3.607% |
| 2025-04-16 | 16.62 | 16.62 | 16.41 | 16.44 | -0.785% | 17,670 | -3.402% |
| 2025-04-15 | 16.56 | 16.59 | 16.15 | 16.57 | +0.242% | 11,441 | -4.160% |
| 2025-04-14 | 16.12 | 16.53 | 16.12 | 16.53 | 0.000% | 2,035 | -3.928% |