SHRY
First Trust Exchange-Traded Fund VI First Trust Bloomberg Shareholder Yield ETF
stockNASDAQETF
At CloseOct 2, 2026
44.77USD-0.393%(-0.18)27
SHRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.77 | 44.77 | 44.77 | 44.77 | -0.393% | 27 | 0.000% |
| 2026-10-01 | 44.95 | 44.95 | 44.95 | 44.95 | +1.141% | 51 | -0.393% |
| 2026-09-30 | 44.75 | 44.75 | 44.44 | 44.44 | -0.254% | 253 | +0.743% |
| 2026-09-29 | 44.41 | 44.56 | 44.41 | 44.56 | -0.559% | 181 | +0.488% |
| 2026-09-28 | 44.81 | 44.81 | 44.81 | 44.81 | -0.474% | 51 | -0.074% |
| 2026-09-25 | 44.98 | 45.10 | 44.98 | 45.02 | +0.591% | 677 | -0.548% |
| 2026-09-24 | 45.21 | 45.21 | 44.76 | 44.76 | -1.308% | 414 | +0.040% |
| 2026-09-23 | 45.35 | 45.35 | 45.35 | 45.35 | -0.419% | 109 | -1.268% |
| 2026-09-22 | 45.54 | 45.54 | 45.54 | 45.54 | -1.192% | 17 | -1.682% |
| 2026-09-21 | 46.14 | 46.17 | 46.09 | 46.09 | -0.417% | 290 | -2.854% |
| 2026-09-18 | 46.39 | 46.39 | 46.28 | 46.28 | -1.094% | 1,780 | -3.260% |
| 2026-09-17 | 46.79 | 46.79 | 46.79 | 46.79 | +0.066% | 34 | -4.317% |
| 2026-09-16 | 46.76 | 46.76 | 46.76 | 46.76 | -1.228% | 28 | -4.255% |
| 2026-09-15 | 47.34 | 47.34 | 47.34 | 47.34 | -0.576% | 18 | -5.430% |
| 2026-09-14 | 47.55 | 47.62 | 47.55 | 47.62 | +0.644% | 227 | -5.975% |
| 2026-09-11 | 47.31 | 47.31 | 47.31 | 47.31 | +1.362% | 31 | -5.369% |
| 2026-09-10 | 46.68 | 46.68 | 46.68 | 46.68 | +0.210% | 20 | -4.081% |
| 2026-09-09 | 46.66 | 46.66 | 46.58 | 46.58 | -0.757% | 348 | -3.879% |
| 2026-09-08 | 46.94 | 46.94 | 46.94 | 46.94 | -1.729% | 18 | -4.607% |
| 2026-09-04 | 47.76 | 47.76 | 47.76 | 47.76 | -1.018% | 118 | -6.256% |
| 2026-09-03 | 47.99 | 48.25 | 47.99 | 48.25 | +0.760% | 1,774 | -7.211% |
| 2026-09-02 | 47.89 | 47.89 | 47.89 | 47.89 | +0.213% | 32 | -6.506% |
| 2026-09-01 | 47.88 | 47.88 | 47.79 | 47.79 | -0.548% | 190 | -6.307% |
| 2026-08-31 | 48.18 | 48.18 | 48.05 | 48.05 | -0.317% | 241 | -6.820% |
| 2026-08-28 | 48.06 | 48.20 | 48.06 | 48.20 | +0.971% | 1,379 | -7.115% |
| 2026-08-27 | 47.57 | 47.74 | 47.57 | 47.74 | -0.707% | 160 | -6.213% |
| 2026-08-26 | 48.08 | 48.08 | 48.08 | 48.08 | +0.360% | 18 | -6.876% |
| 2026-08-25 | 47.91 | 47.91 | 47.91 | 47.91 | -0.222% | 42 | -6.541% |
| 2026-08-24 | 48.01 | 48.01 | 48.01 | 48.01 | +0.617% | 163 | -6.749% |
| 2026-08-21 | 47.41 | 47.72 | 47.41 | 47.72 | +1.029% | 404 | -6.174% |
| 2026-08-20 | 47.23 | 47.23 | 47.23 | 47.23 | -0.732% | 14 | -5.209% |
| 2026-08-19 | 47.58 | 47.58 | 47.58 | 47.58 | +0.560% | 18 | -5.902% |
| 2026-08-18 | 47.32 | 47.32 | 47.32 | 47.32 | +1.065% | 18 | -5.375% |
| 2026-08-17 | 47.04 | 47.04 | 46.82 | 46.82 | -1.822% | 531 | -4.368% |
| 2026-08-14 | 47.69 | 47.72 | 47.69 | 47.69 | -0.368% | 3,094 | -6.110% |
| 2026-08-13 | 47.51 | 47.86 | 47.51 | 47.86 | +1.933% | 426 | -6.456% |
| 2026-08-12 | 46.96 | 46.96 | 46.96 | 46.96 | -0.346% | 16 | -4.648% |
| 2026-08-11 | 47.12 | 47.12 | 47.12 | 47.12 | +0.085% | 15 | -4.978% |
| 2026-08-10 | 46.89 | 47.08 | 46.89 | 47.08 | +0.056% | 638 | -4.897% |
| 2026-08-07 | 47.05 | 47.05 | 47.05 | 47.05 | +0.541% | 23 | -4.844% |
| 2026-08-06 | 46.80 | 46.80 | 46.80 | 46.80 | +0.556% | 17 | -4.330% |
| 2026-08-05 | 46.54 | 46.54 | 46.54 | 46.54 | -0.117% | 19 | -3.798% |
| 2026-08-04 | 46.60 | 46.60 | 46.60 | 46.60 | +1.389% | 23 | -3.910% |
| 2026-08-03 | 45.96 | 45.96 | 45.96 | 45.96 | +0.248% | 30 | -2.575% |
| 2026-07-31 | 45.60 | 45.84 | 45.46 | 45.84 | +0.042% | 2,898 | -2.333% |
| 2026-07-30 | 45.66 | 45.82 | 45.66 | 45.82 | -2.274% | 147 | -2.292% |
| 2026-07-29 | 47.05 | 47.05 | 46.85 | 46.89 | -0.114% | 658 | -4.515% |
| 2026-07-28 | 46.91 | 46.94 | 46.91 | 46.94 | +2.768% | 276 | -4.624% |
| 2026-07-27 | 45.68 | 45.68 | 45.68 | 45.68 | +1.381% | 28 | -1.983% |
| 2026-07-24 | 44.97 | 45.06 | 44.96 | 45.06 | +2.331% | 286 | -0.629% |
| 2026-07-23 | 44.03 | 44.03 | 44.03 | 44.03 | -1.104% | 111 | +1.687% |
| 2026-07-22 | 44.52 | 44.52 | 44.52 | 44.52 | -0.031% | 22 | +0.564% |
| 2026-07-21 | 44.54 | 44.54 | 44.54 | 44.54 | -0.873% | 20 | +0.533% |
| 2026-07-20 | 44.93 | 44.93 | 44.93 | 44.93 | -0.062% | 23 | -0.345% |
| 2026-07-17 | 44.96 | 44.96 | 44.96 | 44.96 | -0.091% | 23 | -0.406% |
| 2026-07-16 | 45.00 | 45.00 | 45.00 | 45.00 | +1.727% | 39 | -0.496% |
| 2026-07-15 | 44.32 | 44.32 | 44.23 | 44.23 | +0.992% | 242 | +1.222% |
| 2026-07-14 | 41.50 | 43.83 | 41.50 | 43.80 | -1.145% | 3,939 | +2.226% |
| 2026-07-13 | 44.32 | 44.32 | 44.31 | 44.31 | +0.769% | 175 | +1.055% |
| 2026-07-10 | 43.97 | 43.97 | 43.97 | 43.97 | +0.417% | 30 | +1.832% |
| 2026-07-09 | 43.74 | 43.78 | 43.74 | 43.78 | +0.405% | 269 | +2.258% |
| 2026-07-08 | 43.61 | 43.61 | 43.61 | 43.61 | -0.932% | 19 | +2.672% |
| 2026-07-07 | 44.02 | 44.02 | 44.02 | 44.02 | +0.436% | 103 | +1.715% |
| 2026-07-06 | 43.64 | 43.83 | 43.64 | 43.83 | -0.019% | 762 | +2.158% |
| 2026-07-02 | 43.64 | 43.84 | 43.64 | 43.84 | +1.675% | 669 | +2.139% |
| 2026-07-01 | 43.08 | 43.24 | 43.08 | 43.11 | +0.886% | 2,946 | +3.849% |
| 2026-06-30 | 42.98 | 42.98 | 42.69 | 42.74 | -0.324% | 818 | +4.769% |
| 2026-06-29 | 43.23 | 43.23 | 42.87 | 42.87 | +0.606% | 329 | +4.429% |
| 2026-06-26 | 42.63 | 42.63 | 42.62 | 42.62 | +0.851% | 1,170 | +5.063% |
| 2026-06-25 | 42.35 | 42.37 | 42.26 | 42.26 | -0.187% | 528 | +5.956% |
| 2026-06-24 | 42.29 | 42.34 | 42.28 | 42.34 | -0.060% | 799 | +5.758% |
| 2026-06-23 | 42.28 | 42.36 | 42.28 | 42.36 | +0.172% | 8,024 | +5.695% |
| 2026-06-22 | 42.29 | 42.29 | 42.29 | 42.29 | -0.253% | 22 | +5.877% |
| 2026-06-18 | 42.44 | 42.44 | 42.40 | 42.40 | -0.356% | 209 | +5.609% |
| 2026-06-17 | 43.48 | 43.48 | 42.49 | 42.55 | -2.005% | 282 | +5.233% |
| 2026-06-16 | 43.45 | 43.45 | 43.42 | 43.42 | +0.091% | 129 | +3.123% |
| 2026-06-15 | 43.59 | 43.71 | 43.35 | 43.38 | -1.383% | 1,723 | +3.217% |
| 2026-06-12 | 43.97 | 44.02 | 43.96 | 43.99 | +0.574% | 2,704 | +1.789% |
| 2026-06-11 | 43.38 | 43.74 | 43.38 | 43.74 | +0.696% | 274 | +2.373% |
| 2026-06-10 | 43.45 | 43.50 | 43.43 | 43.43 | -0.455% | 584 | +3.085% |
| 2026-06-09 | 43.63 | 43.63 | 43.63 | 43.63 | +0.465% | 8 | +2.616% |
| 2026-06-08 | 43.61 | 43.61 | 43.43 | 43.43 | -0.671% | 1,540 | +3.093% |
| 2026-06-05 | 43.72 | 43.72 | 43.72 | 43.72 | -0.538% | 9 | +2.402% |
| 2026-06-04 | 43.79 | 44.25 | 43.79 | 43.96 | +0.897% | 698 | +1.851% |
| 2026-06-03 | 43.57 | 43.57 | 43.57 | 43.57 | -0.833% | 344 | +2.765% |
| 2026-06-02 | 43.72 | 44.05 | 43.72 | 43.94 | +0.092% | 659 | +1.909% |
| 2026-06-01 | 43.87 | 43.89 | 43.87 | 43.89 | +0.113% | 440 | +2.002% |
| 2026-05-29 | 44.04 | 44.04 | 43.84 | 43.84 | -0.182% | 448 | +2.118% |
| 2026-05-28 | 43.92 | 43.92 | 43.92 | 43.92 | +0.064% | 208 | +1.932% |
| 2026-05-27 | 44.15 | 44.15 | 43.90 | 43.90 | -0.419% | 173 | +1.997% |
| 2026-05-26 | 44.20 | 44.25 | 44.08 | 44.08 | -0.171% | 317 | +1.570% |
| 2026-05-22 | 43.97 | 44.26 | 43.97 | 44.16 | +0.917% | 533 | +1.396% |
| 2026-05-21 | 43.66 | 43.76 | 43.66 | 43.76 | +0.082% | 116 | +2.327% |
| 2026-05-20 | 43.72 | 43.74 | 43.72 | 43.72 | +0.221% | 2,335 | +2.410% |
| 2026-05-19 | 44.03 | 44.03 | 43.62 | 43.62 | -0.633% | 850 | +2.637% |
| 2026-05-18 | 43.80 | 43.90 | 43.78 | 43.90 | +1.341% | 2,400 | +1.988% |
| 2026-05-15 | 43.41 | 43.41 | 43.32 | 43.32 | +0.001% | 332 | +3.355% |
| 2026-05-14 | 43.34 | 43.34 | 43.32 | 43.32 | +0.089% | 511 | +3.357% |
| 2026-05-13 | 43.28 | 43.28 | 43.28 | 43.28 | -0.571% | 40 | +3.448% |
| 2026-05-12 | 43.33 | 43.53 | 43.33 | 43.53 | -0.237% | 1,919 | +2.858% |
| 2026-05-11 | 43.47 | 43.63 | 43.47 | 43.63 | +0.479% | 192 | +2.614% |
| 2026-05-08 | 43.48 | 43.48 | 43.42 | 43.42 | -0.340% | 6,624 | +3.105% |
| 2026-05-07 | 43.54 | 43.57 | 43.54 | 43.57 | -0.332% | 6,833 | +2.755% |
| 2026-05-06 | 43.78 | 43.81 | 43.72 | 43.72 | -0.413% | 1,179 | +2.414% |
| 2026-05-05 | 43.90 | 43.90 | 43.90 | 43.90 | -0.319% | 42 | +1.990% |
| 2026-05-04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.063% | 56 | +1.666% |
| 2026-05-01 | 44.61 | 44.61 | 44.51 | 44.51 | -0.211% | 290 | +0.585% |
| 2026-04-30 | 44.61 | 44.61 | 44.61 | 44.61 | +1.495% | 110 | +0.373% |
| 2026-04-29 | 43.95 | 43.95 | 43.95 | 43.95 | +0.340% | 13 | +1.873% |
| 2026-04-28 | 43.80 | 43.80 | 43.80 | 43.80 | +0.013% | 10 | +2.219% |
| 2026-04-27 | 43.75 | 43.80 | 43.75 | 43.80 | -0.209% | 234 | +2.232% |
| 2026-04-24 | 43.89 | 43.89 | 43.89 | 43.89 | -1.906% | 11 | +2.018% |
| 2026-04-23 | 44.79 | 44.79 | 44.71 | 44.74 | +0.079% | 522 | +0.074% |
| 2026-04-22 | 44.71 | 44.71 | 44.71 | 44.71 | +0.147% | 111 | +0.153% |
| 2026-04-21 | 44.99 | 44.99 | 44.64 | 44.64 | -0.213% | 126 | +0.300% |
| 2026-04-20 | 44.73 | 44.73 | 44.73 | 44.73 | +0.175% | 76 | +0.086% |
| 2026-04-17 | 44.65 | 44.66 | 44.64 | 44.66 | +0.364% | 398 | +0.261% |
| 2026-04-16 | 43.97 | 44.49 | 43.97 | 44.49 | +0.875% | 1,748 | +0.626% |
| 2026-04-15 | 44.11 | 44.11 | 44.11 | 44.11 | +0.419% | 7 | +1.506% |
| 2026-04-14 | 43.92 | 43.92 | 43.92 | 43.92 | -0.297% | 44 | +1.932% |
| 2026-04-13 | 44.02 | 44.06 | 44.02 | 44.06 | +1.081% | 354 | +1.629% |
| 2026-04-10 | 43.69 | 43.69 | 43.58 | 43.58 | -1.089% | 298 | +2.728% |
| 2026-04-09 | 44.09 | 44.09 | 43.96 | 44.06 | +0.086% | 535 | +1.609% |
| 2026-04-08 | 43.91 | 44.03 | 43.86 | 44.03 | +1.117% | 1,234 | +1.696% |
| 2026-04-07 | 43.52 | 43.54 | 43.52 | 43.54 | -0.370% | 8,464 | +2.832% |
| 2026-04-06 | 43.70 | 43.70 | 43.70 | 43.70 | +0.495% | 201 | +2.452% |
| 2026-04-02 | 43.35 | 43.49 | 43.35 | 43.49 | +0.521% | 1,102 | +2.959% |
| 2026-04-01 | 43.18 | 43.26 | 43.18 | 43.26 | -0.450% | 332 | +3.496% |
| 2026-03-31 | 43.46 | 43.46 | 43.46 | 43.46 | +0.517% | 443 | +3.030% |
| 2026-03-30 | 43.23 | 43.23 | 43.23 | 43.23 | +0.414% | 52 | +3.563% |
| 2026-03-27 | 43.08 | 43.08 | 43.05 | 43.05 | -0.880% | 2,010 | +3.991% |
| 2026-03-26 | 43.46 | 43.47 | 43.44 | 43.44 | -0.248% | 543 | +3.076% |
| 2026-03-25 | 43.55 | 43.55 | 43.55 | 43.55 | +0.068% | 18 | +2.821% |
| 2026-03-24 | 43.52 | 43.52 | 43.52 | 43.52 | +0.077% | 117 | +2.890% |
| 2026-03-23 | 43.48 | 43.48 | 43.48 | 43.48 | +0.782% | 111 | +2.970% |
| 2026-03-20 | 43.14 | 43.14 | 43.14 | 43.14 | -0.128% | 107 | +3.775% |
| 2026-03-19 | 43.20 | 43.20 | 43.20 | 43.20 | +0.348% | 13 | +3.642% |
| 2026-03-18 | 43.20 | 43.20 | 43.05 | 43.05 | -1.603% | 138 | +4.002% |
| 2026-03-17 | 43.89 | 43.89 | 43.75 | 43.75 | +0.320% | 121 | +2.335% |
| 2026-03-16 | 43.72 | 43.72 | 43.61 | 43.61 | +0.627% | 156 | +2.663% |
| 2026-03-13 | 43.58 | 43.58 | 43.34 | 43.34 | -0.151% | 310 | +3.307% |
| 2026-03-12 | 43.41 | 43.41 | 43.41 | 43.41 | -0.882% | 7 | +3.150% |
| 2026-03-11 | 43.76 | 43.79 | 43.76 | 43.79 | -0.135% | 381 | +2.241% |
| 2026-03-10 | 43.85 | 43.85 | 43.85 | 43.85 | -1.027% | 113 | +2.103% |
| 2026-03-09 | 43.98 | 44.31 | 43.98 | 44.31 | -0.686% | 264 | +1.055% |
| 2026-03-06 | 44.61 | 44.61 | 44.61 | 44.61 | -0.625% | 24 | +0.361% |
| 2026-03-05 | 44.80 | 44.89 | 44.80 | 44.89 | -0.612% | 231 | -0.266% |
| 2026-03-04 | 45.17 | 45.17 | 45.17 | 45.17 | +0.332% | 9 | -0.877% |
| 2026-03-03 | 45.02 | 45.02 | 45.02 | 45.02 | -0.790% | 58 | -0.548% |
| 2026-03-02 | 45.38 | 45.38 | 45.38 | 45.38 | +0.492% | 47 | -1.334% |
| 2026-02-27 | 44.84 | 45.16 | 44.84 | 45.16 | +0.273% | 283 | -0.848% |
| 2026-02-26 | 45.03 | 45.03 | 45.03 | 45.03 | +0.365% | 7 | -0.578% |
| 2026-02-25 | 44.87 | 44.87 | 44.87 | 44.87 | -0.027% | 16 | -0.215% |
| 2026-02-24 | 44.88 | 44.88 | 44.88 | 44.88 | +0.919% | 13 | -0.242% |
| 2026-02-23 | 44.47 | 44.47 | 44.47 | 44.47 | -0.614% | 126 | +0.675% |
| 2026-02-20 | 44.75 | 44.75 | 44.75 | 44.75 | +0.340% | 251 | +0.056% |
| 2026-02-19 | 44.60 | 44.60 | 44.60 | 44.60 | -0.620% | 17 | +0.396% |
| 2026-02-18 | 44.75 | 44.88 | 44.75 | 44.88 | +0.666% | 618 | -0.227% |
| 2026-02-17 | 44.58 | 44.58 | 44.58 | 44.58 | +0.201% | 97 | +0.438% |
| 2026-02-13 | 44.49 | 44.49 | 44.49 | 44.49 | +0.461% | 16 | +0.640% |
| 2026-02-12 | 44.28 | 44.28 | 44.28 | 44.28 | -0.863% | 13 | +1.103% |
| 2026-02-11 | 44.67 | 44.67 | 44.67 | 44.67 | +0.493% | 15 | +0.231% |
| 2026-02-10 | 44.45 | 44.45 | 44.45 | 44.45 | +0.677% | 53 | +0.725% |
| 2026-02-09 | 44.13 | 44.15 | 44.10 | 44.15 | -0.182% | 242 | +1.407% |
| 2026-02-06 | 44.23 | 44.23 | 44.23 | 44.23 | +1.242% | 11 | +1.223% |
| 2026-02-05 | 43.69 | 43.69 | 43.69 | 43.69 | -0.398% | 9 | +2.480% |
| 2026-02-04 | 43.90 | 43.90 | 43.86 | 43.86 | +1.337% | 127 | +2.072% |
| 2026-02-03 | 43.35 | 43.35 | 43.15 | 43.29 | -0.962% | 2,681 | +3.437% |
| 2026-02-02 | 43.72 | 43.72 | 43.71 | 43.71 | +0.408% | 221 | +2.442% |
| 2026-01-30 | 43.27 | 43.53 | 43.13 | 43.53 | +0.695% | 1,680 | +2.859% |
| 2026-01-29 | 43.23 | 43.23 | 43.23 | 43.23 | +0.670% | 153 | +3.574% |
| 2026-01-28 | 42.94 | 42.94 | 42.94 | 42.94 | -0.208% | 139 | +4.268% |
| 2026-01-27 | 43.03 | 43.03 | 43.03 | 43.03 | -0.640% | 60 | +4.051% |
| 2026-01-26 | 43.26 | 43.31 | 43.26 | 43.31 | +0.398% | 299 | +3.385% |
| 2026-01-23 | 43.01 | 43.14 | 43.01 | 43.14 | -0.082% | 963 | +3.796% |
| 2026-01-22 | 43.17 | 43.17 | 43.17 | 43.17 | +0.755% | 9 | +3.711% |
| 2026-01-21 | 42.85 | 42.85 | 42.85 | 42.85 | +1.287% | 14 | +4.494% |
| 2026-01-20 | 42.58 | 42.58 | 42.30 | 42.30 | -1.332% | 474 | +5.840% |
| 2026-01-16 | 42.87 | 42.87 | 42.87 | 42.87 | -0.631% | 15 | +4.430% |
| 2026-01-15 | 43.05 | 43.15 | 43.05 | 43.15 | +0.037% | 448 | +3.771% |
| 2026-01-14 | 43.15 | 43.19 | 43.13 | 43.13 | +1.232% | 2,107 | +3.810% |
| 2026-01-13 | 42.64 | 42.64 | 42.61 | 42.61 | -0.506% | 659 | +5.088% |
| 2026-01-12 | 42.81 | 42.82 | 42.69 | 42.82 | -0.276% | 5,789 | +4.557% |
| 2026-01-09 | 42.92 | 42.94 | 42.92 | 42.94 | +0.358% | 463 | +4.268% |
| 2026-01-08 | 42.76 | 42.79 | 42.76 | 42.79 | +1.533% | 352 | +4.642% |
| 2026-01-07 | 42.14 | 42.14 | 42.14 | 42.14 | -1.390% | 14 | +6.246% |
| 2026-01-06 | 42.54 | 42.74 | 42.54 | 42.74 | +0.448% | 135 | +4.769% |
| 2026-01-05 | 42.18 | 42.65 | 42.18 | 42.54 | +0.961% | 4,503 | +5.238% |
| 2026-01-02 | 42.26 | 42.26 | 42.14 | 42.14 | +0.547% | 452 | +6.250% |
| 2025-12-31 | 42.27 | 42.27 | 41.91 | 41.91 | -0.647% | 622 | +6.831% |
| 2025-12-30 | 42.18 | 42.18 | 42.18 | 42.18 | +0.094% | 532 | +6.141% |
| 2025-12-29 | 42.09 | 42.39 | 42.09 | 42.14 | -0.130% | 2,411 | +6.241% |
| 2025-12-26 | 42.24 | 42.24 | 42.20 | 42.20 | -0.178% | 229 | +6.103% |
| 2025-12-24 | 42.27 | 42.27 | 42.27 | 42.27 | +0.451% | 4 | +5.914% |
| 2025-12-23 | 42.08 | 42.08 | 42.08 | 42.08 | -0.090% | 3 | +6.392% |
| 2025-12-22 | 42.12 | 42.12 | 42.12 | 42.12 | +0.302% | 127 | +6.297% |
| 2025-12-19 | 42.08 | 42.08 | 41.99 | 41.99 | -0.069% | 720 | +6.618% |
| 2025-12-18 | 42.02 | 42.02 | 42.02 | 42.02 | -0.446% | 4 | +6.545% |
| 2025-12-17 | 42.15 | 42.21 | 42.15 | 42.21 | +0.342% | 1,791 | +6.070% |
| 2025-12-16 | 42.22 | 42.22 | 42.07 | 42.07 | -0.725% | 313 | +6.433% |
| 2025-12-15 | 42.18 | 42.37 | 42.18 | 42.37 | +0.191% | 1,696 | +5.661% |
| 2025-12-12 | 42.55 | 42.55 | 42.27 | 42.29 | -0.974% | 565 | +5.863% |
| 2025-12-11 | 42.71 | 42.71 | 42.71 | 42.71 | +0.883% | 182 | +4.832% |
| 2025-12-10 | 42.34 | 42.34 | 42.34 | 42.34 | +1.720% | 34 | +5.758% |
| 2025-12-09 | 41.72 | 41.72 | 41.62 | 41.62 | +0.018% | 546 | +7.577% |
| 2025-12-08 | 41.66 | 41.66 | 41.61 | 41.61 | -0.691% | 196 | +7.596% |
| 2025-12-05 | 42.23 | 42.23 | 41.90 | 41.90 | +0.291% | 3,078 | +6.852% |
| 2025-12-04 | 41.78 | 41.78 | 41.78 | 41.78 | -0.012% | 3 | +7.163% |
| 2025-12-03 | 41.62 | 41.80 | 41.62 | 41.79 | +0.761% | 228 | +7.150% |
| 2025-12-02 | 41.61 | 41.61 | 41.47 | 41.47 | +0.172% | 113 | +7.966% |
| 2025-12-01 | 41.63 | 41.63 | 41.40 | 41.40 | -0.344% | 530 | +8.152% |
| 2025-11-28 | 41.48 | 41.55 | 41.48 | 41.54 | +0.567% | 1,699 | +7.780% |
| 2025-11-26 | 41.31 | 41.31 | 41.31 | 41.31 | +0.212% | 23 | +8.391% |
| 2025-11-25 | 41.08 | 41.22 | 41.08 | 41.22 | +0.949% | 7,404 | +8.621% |
| 2025-11-24 | 40.93 | 40.93 | 40.80 | 40.83 | -0.283% | 376 | +9.651% |
| 2025-11-21 | 40.95 | 40.95 | 40.95 | 40.95 | +2.063% | 11 | +9.341% |
| 2025-11-20 | 40.44 | 40.44 | 40.12 | 40.12 | -0.838% | 404 | +11.597% |
| 2025-11-19 | 40.46 | 40.46 | 40.46 | 40.46 | -0.796% | 4 | +10.662% |
| 2025-11-18 | 40.78 | 40.78 | 40.78 | 40.78 | +0.083% | 46 | +9.781% |
| 2025-11-17 | 41.15 | 41.15 | 40.75 | 40.75 | -1.423% | 119 | +9.872% |
| 2025-11-14 | 41.34 | 41.34 | 41.34 | 41.34 | -0.172% | 70 | +8.309% |
| 2025-11-13 | 41.74 | 41.74 | 41.41 | 41.41 | -0.692% | 114 | +8.122% |
| 2025-11-12 | 41.69 | 41.70 | 41.66 | 41.70 | +0.374% | 4,386 | +7.374% |
| 2025-11-11 | 41.11 | 41.54 | 41.11 | 41.54 | +1.059% | 341 | +7.775% |
| 2025-11-10 | 41.11 | 41.11 | 41.11 | 41.11 | -0.140% | 8 | +8.916% |
| 2025-11-07 | 41.13 | 41.17 | 41.13 | 41.17 | +0.698% | 1,010 | +8.764% |
| 2025-11-06 | 40.87 | 40.88 | 40.87 | 40.88 | -0.954% | 126 | +9.523% |
| 2025-11-05 | 41.35 | 41.35 | 41.27 | 41.27 | +0.839% | 206 | +8.478% |
| 2025-11-04 | 40.73 | 40.93 | 40.73 | 40.93 | -0.327% | 2,383 | +9.389% |
| 2025-11-03 | 41.11 | 41.11 | 40.87 | 41.06 | -1.331% | 306 | +9.031% |
| 2025-10-31 | 41.55 | 41.62 | 41.55 | 41.62 | +0.387% | 823 | +7.580% |
| 2025-10-30 | 41.73 | 41.73 | 41.46 | 41.46 | -0.909% | 419 | +7.996% |
| 2025-10-29 | 41.84 | 41.84 | 41.84 | 41.84 | -2.168% | 67 | +7.014% |
| 2025-10-28 | 42.95 | 42.95 | 42.77 | 42.77 | -0.247% | 1,511 | +4.694% |
| 2025-10-27 | 42.87 | 42.87 | 42.87 | 42.87 | +0.754% | 32 | +4.436% |
| 2025-10-24 | 42.55 | 42.55 | 42.55 | 42.55 | -0.251% | 74 | +5.223% |
| 2025-10-23 | 42.55 | 42.66 | 42.55 | 42.66 | +0.393% | 231 | +4.959% |
| 2025-10-22 | 42.59 | 42.59 | 42.49 | 42.49 | -0.261% | 247 | +5.372% |
| 2025-10-21 | 42.45 | 42.60 | 42.45 | 42.60 | +0.525% | 441 | +5.096% |
| 2025-10-20 | 42.30 | 42.38 | 42.30 | 42.38 | +0.794% | 297 | +5.648% |
| 2025-10-17 | 41.79 | 42.05 | 41.79 | 42.05 | +0.851% | 524 | +6.486% |
| 2025-10-16 | 42.11 | 42.11 | 41.69 | 41.69 | -1.273% | 192 | +7.392% |
| 2025-10-15 | 42.52 | 42.52 | 42.21 | 42.23 | -0.439% | 652 | +6.026% |
| 2025-10-14 | 42.34 | 42.42 | 42.34 | 42.42 | +0.730% | 265 | +5.560% |
| 2025-10-13 | 42.10 | 42.11 | 42.10 | 42.11 | +0.477% | 164 | +6.330% |
| 2025-10-10 | 42.08 | 42.08 | 41.91 | 41.91 | -1.671% | 667 | +6.837% |
| 2025-10-09 | 42.62 | 42.62 | 42.62 | 42.62 | -0.725% | 154 | +5.052% |
| 2025-10-08 | 43.03 | 43.03 | 42.86 | 42.93 | -0.282% | 504 | +4.290% |
| 2025-10-07 | 43.01 | 43.05 | 43.01 | 43.05 | -0.416% | 252 | +3.996% |
| 2025-10-06 | 43.23 | 43.23 | 43.23 | 43.23 | +0.146% | 3 | +3.563% |
| 2025-10-03 | 43.17 | 43.17 | 43.17 | 43.17 | +0.244% | 5 | +3.714% |
| 2025-10-02 | 43.06 | 43.06 | 43.06 | 43.06 | +0.186% | 58 | +3.967% |
| 2025-10-01 | 42.98 | 42.98 | 42.98 | 42.98 | +0.159% | 310 | +4.161% |
| 2025-09-30 | 42.88 | 42.92 | 42.76 | 42.92 | +0.196% | 2,494 | +4.327% |
| 2025-09-29 | 42.78 | 42.83 | 42.78 | 42.83 | +0.119% | 293 | +4.531% |
| 2025-09-26 | 42.69 | 42.78 | 42.66 | 42.78 | +0.887% | 2,134 | +4.655% |
| 2025-09-25 | 42.37 | 42.41 | 42.37 | 42.41 | -0.839% | 295 | +5.583% |
| 2025-09-24 | 42.81 | 42.81 | 42.77 | 42.77 | +0.305% | 1,251 | +4.697% |
| 2025-09-23 | 42.76 | 42.76 | 42.61 | 42.64 | +0.224% | 745 | +5.016% |
| 2025-09-22 | 42.40 | 42.54 | 42.40 | 42.54 | +0.110% | 1,771 | +5.250% |
| 2025-09-19 | 42.43 | 42.49 | 42.43 | 42.49 | -0.048% | 1,825 | +5.366% |
| 2025-09-18 | 42.51 | 42.51 | 42.51 | 42.51 | +0.160% | 70 | +5.315% |
| 2025-09-17 | 42.60 | 42.60 | 42.41 | 42.45 | +0.223% | 3,710 | +5.484% |
| 2025-09-16 | 42.31 | 42.35 | 42.31 | 42.35 | +0.015% | 520 | +5.719% |
| 2025-09-15 | 42.33 | 42.37 | 42.33 | 42.35 | -0.736% | 1,143 | +5.735% |
| 2025-09-12 | 42.66 | 42.66 | 42.66 | 42.66 | -0.561% | 16 | +4.957% |
| 2025-09-11 | 42.79 | 42.90 | 42.79 | 42.90 | +1.309% | 2,020 | +4.368% |
| 2025-09-10 | 42.35 | 42.35 | 42.35 | 42.35 | -0.464% | 4 | +5.734% |
| 2025-09-09 | 42.53 | 42.57 | 42.53 | 42.54 | -0.163% | 368 | +5.243% |
| 2025-09-08 | 42.61 | 42.61 | 42.61 | 42.61 | +0.000% | 154 | +5.072% |
| 2025-09-05 | 42.48 | 42.61 | 42.48 | 42.61 | +0.006% | 232 | +5.072% |
| 2025-09-04 | 42.41 | 42.61 | 42.41 | 42.61 | +0.601% | 354 | +5.078% |
| 2025-09-03 | 42.36 | 42.36 | 42.36 | 42.36 | -0.380% | 58 | +5.710% |
| 2025-09-02 | 42.38 | 42.52 | 42.35 | 42.52 | -0.548% | 1,122 | +5.308% |
| 2025-08-29 | 42.61 | 42.75 | 42.61 | 42.75 | +0.237% | 534 | +4.731% |
| 2025-08-28 | 42.55 | 42.65 | 42.55 | 42.65 | -0.025% | 333 | +4.979% |
| 2025-08-27 | 42.57 | 42.66 | 42.57 | 42.66 | +0.193% | 354 | +4.952% |
| 2025-08-26 | 42.58 | 42.63 | 42.47 | 42.58 | -0.231% | 955 | +5.155% |
| 2025-08-25 | 42.90 | 42.90 | 42.64 | 42.68 | -0.868% | 756 | +4.912% |
| 2025-08-22 | 43.25 | 43.25 | 43.05 | 43.05 | +1.099% | 106 | +4.002% |
| 2025-08-21 | 42.65 | 42.65 | 42.51 | 42.58 | -0.185% | 992 | +5.145% |
| 2025-08-20 | 42.66 | 42.66 | 42.66 | 42.66 | +0.189% | 121 | +4.950% |
| 2025-08-19 | 42.63 | 42.66 | 42.58 | 42.58 | +0.551% | 705 | +5.148% |
| 2025-08-18 | 42.50 | 42.50 | 42.35 | 42.35 | -0.268% | 104 | +5.727% |
| 2025-08-15 | 42.65 | 42.65 | 42.46 | 42.46 | -0.343% | 2,549 | +5.444% |
| 2025-08-14 | 42.43 | 42.61 | 42.43 | 42.61 | -0.352% | 2,189 | +5.083% |
| 2025-08-13 | 42.60 | 42.76 | 42.60 | 42.76 | +1.638% | 1,063 | +4.713% |
| 2025-08-12 | 42.07 | 42.07 | 42.07 | 42.07 | +0.795% | 49 | +6.427% |
| 2025-08-11 | 41.87 | 41.87 | 41.61 | 41.74 | -0.153% | 311 | +7.274% |
| 2025-08-08 | 41.76 | 41.80 | 41.76 | 41.80 | +0.467% | 3,401 | +7.110% |
| 2025-08-07 | 41.61 | 41.61 | 41.61 | 41.61 | -0.649% | 3 | +7.610% |
| 2025-08-06 | 41.88 | 41.88 | 41.88 | 41.88 | +0.285% | 6 | +6.912% |
| 2025-08-05 | 41.76 | 41.76 | 41.76 | 41.76 | +0.160% | 6 | +7.217% |
| 2025-08-04 | 41.69 | 41.69 | 41.69 | 41.69 | +1.053% | 126 | +7.389% |
| 2025-08-01 | 41.22 | 41.26 | 41.20 | 41.26 | -0.316% | 457 | +8.519% |
| 2025-07-31 | 41.58 | 41.68 | 41.23 | 41.39 | -1.127% | 2,112 | +8.177% |
| 2025-07-30 | 42.17 | 42.18 | 41.86 | 41.86 | -0.906% | 400 | +6.957% |
| 2025-07-29 | 42.27 | 42.27 | 42.22 | 42.24 | -0.168% | 539 | +5.988% |
| 2025-07-28 | 42.40 | 42.44 | 42.30 | 42.31 | -0.383% | 1,352 | +5.810% |
| 2025-07-25 | 42.48 | 42.48 | 42.48 | 42.48 | -0.708% | 13 | +5.404% |
| 2025-07-24 | 42.86 | 42.91 | 42.71 | 42.78 | -0.277% | 3,402 | +4.657% |
| 2025-07-23 | 42.82 | 42.90 | 42.82 | 42.90 | +0.297% | 1,617 | +4.367% |
| 2025-07-22 | 42.77 | 42.77 | 42.77 | 42.77 | +0.904% | 15 | +4.677% |
| 2025-07-21 | 42.51 | 42.58 | 42.39 | 42.39 | +0.088% | 2,095 | +5.623% |
| 2025-07-18 | 42.64 | 42.64 | 42.35 | 42.35 | -0.219% | 1,381 | +5.716% |
| 2025-07-17 | 42.45 | 42.45 | 42.45 | 42.45 | +0.606% | 17 | +5.484% |
| 2025-07-16 | 41.92 | 42.19 | 41.91 | 42.19 | -0.118% | 13,030 | +6.123% |
| 2025-07-15 | 42.50 | 42.50 | 42.24 | 42.24 | -1.077% | 1,178 | +5.998% |
| 2025-07-14 | 42.61 | 42.70 | 42.60 | 42.70 | -0.117% | 6,604 | +4.856% |
| 2025-07-11 | 42.81 | 42.81 | 42.71 | 42.75 | -0.396% | 9,459 | +4.733% |
| 2025-07-10 | 43.06 | 43.06 | 42.92 | 42.92 | +0.224% | 597 | +4.318% |
| 2025-07-09 | 42.82 | 42.82 | 42.82 | 42.82 | -0.455% | 43 | +4.552% |
| 2025-07-08 | 42.87 | 43.03 | 42.87 | 43.02 | +0.467% | 885 | +4.076% |
| 2025-07-07 | 43.18 | 43.18 | 42.80 | 42.82 | -0.887% | 864 | +4.562% |
| 2025-07-03 | 43.20 | 43.20 | 43.20 | 43.20 | +0.193% | 53 | +3.635% |
| 2025-07-02 | 42.91 | 43.12 | 42.91 | 43.12 | +0.372% | 574 | +3.835% |
| 2025-07-01 | 42.96 | 42.96 | 42.96 | 42.96 | +1.187% | 142 | +4.221% |
| 2025-06-30 | 42.41 | 42.46 | 42.23 | 42.46 | +0.479% | 700 | +5.459% |
| 2025-06-27 | 42.25 | 42.25 | 42.25 | 42.25 | +0.580% | 91 | +5.964% |
| 2025-06-26 | 42.01 | 42.01 | 41.96 | 42.01 | +0.119% | 1,218 | +6.578% |
| 2025-06-25 | 41.91 | 41.96 | 41.91 | 41.96 | -0.404% | 243 | +6.705% |
| 2025-06-24 | 42.11 | 42.13 | 42.11 | 42.13 | +0.780% | 700 | +6.275% |
| 2025-06-23 | 41.53 | 41.80 | 41.39 | 41.80 | +0.961% | 422 | +7.103% |
| 2025-06-20 | 41.52 | 41.52 | 41.35 | 41.41 | -0.298% | 229 | +8.132% |
| 2025-06-18 | 41.53 | 41.53 | 41.53 | 41.53 | -0.288% | 76 | +7.810% |
| 2025-06-17 | 41.81 | 41.81 | 41.65 | 41.65 | -0.576% | 206 | +7.499% |
| 2025-06-16 | 42.03 | 42.03 | 41.83 | 41.89 | +0.712% | 1,046 | +6.880% |
| 2025-06-13 | 41.78 | 41.78 | 41.60 | 41.60 | -1.397% | 103 | +7.641% |
| 2025-06-12 | 41.99 | 42.18 | 41.96 | 42.18 | +0.296% | 353 | +6.137% |
| 2025-06-11 | 42.14 | 42.14 | 42.06 | 42.06 | -0.273% | 132 | +6.451% |
| 2025-06-10 | 41.95 | 42.18 | 41.95 | 42.18 | +1.115% | 114 | +6.161% |
| 2025-06-09 | 41.78 | 41.88 | 41.70 | 41.71 | -0.200% | 13,379 | +7.345% |
| 2025-06-06 | 41.90 | 41.90 | 41.72 | 41.79 | +1.134% | 2,953 | +7.130% |
| 2025-06-05 | 41.55 | 41.55 | 41.32 | 41.32 | -0.431% | 155 | +8.345% |
| 2025-06-04 | 41.50 | 41.50 | 41.50 | 41.50 | -0.180% | 303 | +7.878% |
| 2025-06-03 | 41.35 | 41.58 | 41.35 | 41.58 | +0.668% | 215 | +7.684% |
| 2025-06-02 | 41.11 | 41.31 | 41.02 | 41.30 | -0.072% | 2,294 | +8.404% |
| 2025-05-30 | 41.33 | 41.33 | 41.33 | 41.33 | +0.127% | 120 | +8.326% |
| 2025-05-29 | 41.39 | 41.39 | 41.28 | 41.28 | -0.399% | 1,981 | +8.463% |
| 2025-05-28 | 41.45 | 41.45 | 41.45 | 41.45 | -0.753% | 15 | +8.030% |
| 2025-05-27 | 41.74 | 41.76 | 41.74 | 41.76 | +1.486% | 200 | +7.216% |
| 2025-05-23 | 40.97 | 41.15 | 40.97 | 41.15 | -0.469% | 1,508 | +8.810% |
| 2025-05-22 | 41.34 | 41.34 | 41.34 | 41.34 | -0.380% | 3 | +8.299% |
| 2025-05-21 | 41.50 | 41.50 | 41.50 | 41.50 | -1.549% | 26 | +7.888% |
| 2025-05-20 | 42.30 | 42.30 | 42.14 | 42.15 | -0.418% | 1,307 | +6.217% |
| 2025-05-19 | 42.11 | 42.33 | 42.11 | 42.33 | +0.087% | 1,524 | +5.773% |
| 2025-05-16 | 42.03 | 42.29 | 42.03 | 42.29 | +0.629% | 1,770 | +5.864% |
| 2025-05-15 | 41.94 | 42.03 | 41.94 | 42.03 | +0.969% | 281 | +6.530% |
| 2025-05-14 | 41.63 | 41.63 | 41.63 | 41.63 | -0.467% | 161 | +7.562% |
| 2025-05-13 | 41.82 | 41.82 | 41.82 | 41.82 | +0.363% | 206 | +7.059% |
| 2025-05-12 | 41.60 | 41.67 | 41.29 | 41.67 | +3.377% | 2,582 | +7.448% |
| 2025-05-09 | 40.26 | 40.37 | 40.26 | 40.31 | -0.185% | 1,545 | +11.076% |
| 2025-05-08 | 40.40 | 40.40 | 40.38 | 40.38 | +0.533% | 127 | +10.871% |
| 2025-05-07 | 40.11 | 40.17 | 40.11 | 40.17 | +0.522% | 129 | +11.462% |
| 2025-05-06 | 39.96 | 39.96 | 39.96 | 39.96 | -0.292% | 17 | +12.043% |
| 2025-05-05 | 40.11 | 40.11 | 40.08 | 40.08 | -0.172% | 552 | +11.716% |
| 2025-05-02 | 40.15 | 40.15 | 40.15 | 40.15 | +1.692% | 41 | +11.524% |
| 2025-05-01 | 39.83 | 39.83 | 39.48 | 39.48 | -0.507% | 285 | +13.410% |
| 2025-04-30 | 38.80 | 39.68 | 38.80 | 39.68 | +0.167% | 152 | +12.835% |
| 2025-04-29 | 39.63 | 39.63 | 39.61 | 39.61 | +0.309% | 216 | +13.024% |
| 2025-04-28 | 39.49 | 39.49 | 39.49 | 39.49 | +0.234% | 171 | +13.373% |
| 2025-04-25 | 39.40 | 39.40 | 39.40 | 39.40 | +0.293% | 90 | +13.638% |
| 2025-04-24 | 38.69 | 39.28 | 38.69 | 39.28 | +1.538% | 120 | +13.971% |
| 2025-04-23 | 38.86 | 38.86 | 38.69 | 38.69 | +0.612% | 376 | +15.724% |
| 2025-04-22 | 37.96 | 38.45 | 37.96 | 38.45 | +2.186% | 475 | +16.432% |
| 2025-04-21 | 37.85 | 37.85 | 37.33 | 37.63 | -1.532% | 518 | +18.977% |
| 2025-04-17 | 38.36 | 38.39 | 38.22 | 38.22 | +0.891% | 3,757 | +17.155% |
| 2025-04-16 | 38.45 | 38.45 | 37.88 | 37.88 | -1.154% | 134 | +18.199% |
| 2025-04-15 | 38.44 | 38.44 | 38.32 | 38.32 | -0.220% | 421 | +16.834% |
| 2025-04-14 | 38.35 | 38.41 | 38.30 | 38.41 | 0.000% | 597 | +16.577% |