DEED
First Trust Securitized Plus ETF
stockNYSEETF
At CloseOct 2, 2026 3:33:40 PM EDT
20.25USD-0.295%(-0.06)20,703
DEED Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.39 | 20.42 | 20.21 | 20.24 | -0.345% | 20,703 | 0.000% |
| 2026-10-01 | 20.21 | 20.37 | 20.21 | 20.31 | +0.197% | 7,544 | -0.345% |
| 2026-09-30 | 20.35 | 20.35 | 20.25 | 20.27 | -0.217% | 988 | -0.148% |
| 2026-09-29 | 20.31 | 20.47 | 20.29 | 20.31 | -0.275% | 9,847 | -0.364% |
| 2026-09-28 | 20.35 | 20.41 | 20.34 | 20.37 | -0.459% | 2,642 | -0.638% |
| 2026-09-25 | 20.43 | 20.48 | 20.40 | 20.46 | +0.117% | 3,929 | -1.094% |
| 2026-09-24 | 20.53 | 20.53 | 20.44 | 20.44 | -1.065% | 8,584 | -0.978% |
| 2026-09-23 | 20.71 | 20.71 | 20.63 | 20.66 | -0.768% | 5,487 | -2.033% |
| 2026-09-22 | 20.84 | 20.84 | 20.76 | 20.82 | +0.062% | 4,888 | -2.786% |
| 2026-09-21 | 20.80 | 20.82 | 20.78 | 20.81 | +0.202% | 82,017 | -2.725% |
| 2026-09-18 | 20.78 | 20.79 | 20.77 | 20.77 | -0.336% | 1,453 | -2.528% |
| 2026-09-17 | 20.83 | 20.84 | 20.79 | 20.84 | +0.479% | 8,539 | -2.856% |
| 2026-09-16 | 20.74 | 20.75 | 20.50 | 20.74 | -0.115% | 9,606 | -2.391% |
| 2026-09-15 | 20.75 | 20.79 | 20.74 | 20.76 | -0.181% | 9,157 | -2.503% |
| 2026-09-14 | 20.77 | 20.82 | 20.77 | 20.80 | -0.013% | 3,640 | -2.680% |
| 2026-09-11 | 20.86 | 20.86 | 20.80 | 20.80 | -0.168% | 3,383 | -2.692% |
| 2026-09-10 | 20.86 | 20.87 | 20.82 | 20.84 | -0.596% | 42,540 | -2.856% |
| 2026-09-09 | 21.00 | 21.00 | 20.94 | 20.96 | -0.190% | 2,172 | -3.435% |
| 2026-09-08 | 21.03 | 21.03 | 21.00 | 21.00 | -0.142% | 3,982 | -3.619% |
| 2026-09-04 | 21.03 | 21.08 | 21.02 | 21.03 | +0.190% | 2,400 | -3.756% |
| 2026-09-03 | 21.04 | 21.06 | 20.89 | 20.99 | +0.048% | 7,091 | -3.573% |
| 2026-09-02 | 21.01 | 21.01 | 20.95 | 20.98 | -0.119% | 41,210 | -3.527% |
| 2026-09-01 | 21.02 | 21.05 | 20.99 | 21.00 | -0.166% | 1,861 | -3.642% |
| 2026-08-31 | 21.09 | 21.09 | 21.04 | 21.04 | -0.242% | 5,703 | -3.802% |
| 2026-08-28 | 21.12 | 21.12 | 21.09 | 21.09 | -0.232% | 1,759 | -4.035% |
| 2026-08-27 | 21.15 | 21.16 | 21.13 | 21.14 | -0.048% | 3,726 | -4.257% |
| 2026-08-26 | 21.15 | 21.16 | 21.13 | 21.15 | -0.070% | 4,195 | -4.303% |
| 2026-08-25 | 21.14 | 21.17 | 21.10 | 21.16 | +0.308% | 4,000 | -4.370% |
| 2026-08-24 | 21.10 | 21.11 | 21.08 | 21.10 | +0.285% | 1,473 | -4.076% |
| 2026-08-21 | 21.09 | 21.09 | 21.04 | 21.04 | -0.614% | 1,137 | -3.802% |
| 2026-08-20 | 21.18 | 21.20 | 21.17 | 21.17 | -0.260% | 1,475 | -4.393% |
| 2026-08-19 | 21.23 | 21.23 | 21.17 | 21.23 | +0.261% | 7,468 | -4.642% |
| 2026-08-18 | 21.14 | 21.17 | 21.14 | 21.17 | +0.096% | 17,246 | -4.393% |
| 2026-08-17 | 21.16 | 21.19 | 21.03 | 21.15 | -0.190% | 5,063 | -4.301% |
| 2026-08-14 | 21.24 | 21.24 | 21.17 | 21.19 | -0.188% | 18,864 | -4.483% |
| 2026-08-13 | 21.25 | 21.28 | 21.23 | 21.23 | +0.237% | 3,037 | -4.663% |
| 2026-08-12 | 21.18 | 21.19 | 21.16 | 21.18 | +0.283% | 223,298 | -4.437% |
| 2026-08-11 | 21.11 | 21.15 | 21.11 | 21.12 | 0.000% | 2,692 | -4.167% |
| 2026-08-10 | 21.12 | 21.16 | 21.08 | 21.12 | -0.095% | 6,840 | -4.167% |
| 2026-08-07 | 21.15 | 21.15 | 21.11 | 21.14 | +0.118% | 14,453 | -4.257% |
| 2026-08-06 | 21.13 | 21.13 | 21.10 | 21.12 | -0.047% | 1,780 | -4.144% |
| 2026-08-05 | 21.14 | 21.17 | 21.10 | 21.13 | -0.071% | 12,896 | -4.189% |
| 2026-08-04 | 21.11 | 21.16 | 21.11 | 21.14 | +0.380% | 3,632 | -4.257% |
| 2026-08-03 | 21.06 | 21.06 | 21.04 | 21.06 | +0.280% | 1,756 | -3.894% |
| 2026-07-31 | 21.03 | 21.03 | 20.97 | 21.00 | -0.184% | 3,656 | -3.625% |
| 2026-07-30 | 21.06 | 21.06 | 21.01 | 21.04 | -0.095% | 4,276 | -3.802% |
| 2026-07-29 | 21.09 | 21.12 | 21.06 | 21.06 | -0.286% | 2,832 | -3.894% |
| 2026-07-28 | 21.10 | 21.14 | 21.10 | 21.12 | +0.239% | 8,832 | -4.168% |
| 2026-07-27 | 21.05 | 21.12 | 21.05 | 21.07 | +0.238% | 227,959 | -3.939% |
| 2026-07-24 | 21.04 | 21.07 | 21.02 | 21.02 | 0.000% | 2,621 | -3.711% |
| 2026-07-23 | 20.99 | 21.27 | 20.97 | 21.02 | -0.214% | 14,511 | -3.711% |
| 2026-07-22 | 21.12 | 21.12 | 21.06 | 21.07 | -0.543% | 744,381 | -3.916% |
| 2026-07-21 | 21.19 | 21.19 | 21.17 | 21.18 | -0.843% | 11,201 | -4.438% |
| 2026-07-20 | 21.33 | 21.38 | 21.31 | 21.36 | +0.047% | 42,870 | -5.243% |
| 2026-07-17 | 21.42 | 21.42 | 21.34 | 21.35 | -0.085% | 23,714 | -5.199% |
| 2026-07-16 | 21.31 | 21.40 | 21.31 | 21.37 | -0.056% | 20,866 | -5.279% |
| 2026-07-15 | 21.34 | 21.51 | 21.34 | 21.38 | +0.047% | 11,482 | -5.332% |
| 2026-07-14 | 21.32 | 21.40 | 21.32 | 21.37 | +0.352% | 21,695 | -5.288% |
| 2026-07-13 | 21.31 | 21.39 | 21.28 | 21.30 | -0.351% | 8,628 | -4.954% |
| 2026-07-10 | 21.36 | 21.39 | 21.34 | 21.37 | +0.098% | 40,258 | -5.288% |
| 2026-07-09 | 21.34 | 21.42 | 21.34 | 21.35 | -0.051% | 22,323 | -5.195% |
| 2026-07-08 | 21.31 | 21.37 | 21.28 | 21.36 | -0.117% | 42,871 | -5.243% |
| 2026-07-07 | 21.40 | 21.42 | 21.38 | 21.39 | -0.535% | 58,202 | -5.354% |
| 2026-07-06 | 21.44 | 21.71 | 21.40 | 21.50 | +0.327% | 741,779 | -5.860% |
| 2026-07-02 | 21.43 | 21.47 | 21.42 | 21.43 | -0.279% | 4,631 | -5.553% |
| 2026-07-01 | 21.35 | 21.70 | 21.32 | 21.49 | +0.514% | 127,196 | -5.817% |
| 2026-06-30 | 21.47 | 21.50 | 21.38 | 21.38 | -0.396% | 9,925 | -5.332% |
| 2026-06-29 | 21.53 | 21.53 | 21.44 | 21.46 | +0.187% | 153,914 | -5.707% |
| 2026-06-26 | 21.42 | 21.47 | 21.41 | 21.43 | +0.164% | 4,839 | -5.531% |
| 2026-06-25 | 21.42 | 21.47 | 21.30 | 21.39 | -0.373% | 19,954 | -5.376% |
| 2026-06-24 | 21.44 | 21.47 | 21.44 | 21.47 | +0.421% | 2,293 | -5.729% |
| 2026-06-23 | 21.37 | 21.43 | 21.36 | 21.38 | +0.070% | 5,372 | -5.332% |
| 2026-06-22 | 21.38 | 21.38 | 21.35 | 21.36 | -0.257% | 2,881 | -5.266% |
| 2026-06-18 | 21.44 | 21.44 | 21.40 | 21.42 | +0.281% | 7,050 | -5.509% |
| 2026-06-17 | 21.42 | 21.44 | 21.36 | 21.36 | -0.280% | 24,638 | -5.243% |
| 2026-06-16 | 21.40 | 21.44 | 21.40 | 21.42 | +0.371% | 3,880 | -5.509% |
| 2026-06-15 | 21.37 | 21.39 | 21.33 | 21.34 | +0.049% | 7,990 | -5.158% |
| 2026-06-12 | 21.34 | 21.34 | 21.24 | 21.33 | -0.068% | 27,641 | -5.112% |
| 2026-06-11 | 21.27 | 21.34 | 21.22 | 21.34 | +0.448% | 14,291 | -5.176% |
| 2026-06-10 | 21.25 | 21.28 | 21.21 | 21.25 | +0.046% | 6,818 | -4.752% |
| 2026-06-09 | 21.25 | 21.25 | 21.09 | 21.24 | +0.094% | 7,841 | -4.708% |
| 2026-06-08 | 21.25 | 21.25 | 21.21 | 21.22 | -0.179% | 9,550 | -4.618% |
| 2026-06-05 | 21.24 | 21.36 | 21.23 | 21.26 | -0.139% | 3,302 | -4.789% |
| 2026-06-04 | 21.29 | 21.31 | 21.27 | 21.29 | +0.083% | 5,957 | -4.922% |
| 2026-06-03 | 21.25 | 21.29 | 21.25 | 21.27 | -0.098% | 7,204 | -4.843% |
| 2026-06-02 | 21.30 | 21.30 | 21.29 | 21.29 | +0.098% | 5,182 | -4.936% |
| 2026-06-01 | 21.26 | 21.27 | 21.24 | 21.27 | -0.095% | 29,930 | -4.843% |
| 2026-05-29 | 21.33 | 21.35 | 21.28 | 21.29 | -0.058% | 58,882 | -4.933% |
| 2026-05-28 | 21.25 | 21.31 | 21.25 | 21.30 | +0.210% | 3,404 | -4.989% |
| 2026-05-27 | 21.26 | 21.28 | 21.25 | 21.26 | +0.087% | 6,411 | -4.789% |
| 2026-05-26 | 21.23 | 21.24 | 21.22 | 21.24 | +0.342% | 1,759 | -4.706% |
| 2026-05-22 | 21.19 | 21.38 | 21.13 | 21.17 | +0.129% | 3,357 | -4.381% |
| 2026-05-21 | 21.07 | 21.19 | 21.07 | 21.14 | -0.259% | 4,952 | -4.257% |
| 2026-05-20 | 21.13 | 21.21 | 21.13 | 21.19 | +0.386% | 4,640 | -4.505% |
| 2026-05-19 | 21.10 | 21.12 | 21.09 | 21.11 | -0.362% | 4,683 | -4.137% |
| 2026-05-18 | 21.20 | 21.20 | 21.16 | 21.19 | -0.140% | 8,943 | -4.484% |
| 2026-05-15 | 21.24 | 21.27 | 21.18 | 21.22 | -0.512% | 3,340 | -4.618% |
| 2026-05-14 | 21.36 | 21.38 | 21.33 | 21.33 | +0.024% | 6,827 | -5.106% |
| 2026-05-13 | 21.32 | 21.35 | 21.31 | 21.32 | -0.101% | 2,460 | -5.083% |
| 2026-05-12 | 21.30 | 21.35 | 21.30 | 21.35 | -0.302% | 4,241 | -5.179% |
| 2026-05-11 | 21.43 | 21.44 | 21.41 | 21.41 | -0.186% | 6,839 | -5.465% |
| 2026-05-08 | 21.42 | 21.47 | 21.42 | 21.45 | +0.187% | 5,804 | -5.641% |
| 2026-05-07 | 21.44 | 21.46 | 21.41 | 21.41 | -0.047% | 8,757 | -5.465% |
| 2026-05-06 | 21.40 | 21.43 | 21.40 | 21.42 | +0.422% | 5,031 | -5.509% |
| 2026-05-05 | 21.35 | 21.35 | 21.30 | 21.33 | +0.069% | 40,421 | -5.110% |
| 2026-05-04 | 21.35 | 21.36 | 21.28 | 21.32 | -0.163% | 4,519 | -5.044% |
| 2026-05-01 | 21.35 | 21.37 | 21.25 | 21.35 | +0.094% | 8,243 | -5.199% |
| 2026-04-30 | 21.38 | 21.38 | 21.32 | 21.33 | 0.000% | 32,098 | -5.110% |
| 2026-04-29 | 21.34 | 21.38 | 21.33 | 21.33 | -0.327% | 5,622 | -5.110% |
| 2026-04-28 | 21.39 | 21.42 | 21.37 | 21.40 | -0.071% | 4,203 | -5.421% |
| 2026-04-27 | 21.42 | 21.44 | 21.40 | 21.42 | -0.076% | 3,008 | -5.488% |
| 2026-04-24 | 21.42 | 21.44 | 21.41 | 21.43 | +0.124% | 2,137 | -5.560% |
| 2026-04-23 | 21.43 | 21.45 | 21.40 | 21.41 | -0.117% | 2,750 | -5.443% |
| 2026-04-22 | 21.45 | 21.47 | 21.42 | 21.43 | +0.093% | 5,656 | -5.553% |
| 2026-04-21 | 21.42 | 21.44 | 21.41 | 21.41 | -0.695% | 3,301 | -5.465% |
| 2026-04-20 | 21.55 | 21.57 | 21.54 | 21.56 | +0.093% | 37,111 | -6.122% |
| 2026-04-17 | 21.55 | 21.56 | 21.50 | 21.54 | +0.256% | 22,527 | -6.035% |
| 2026-04-16 | 21.56 | 21.56 | 21.48 | 21.48 | -0.116% | 9,253 | -5.795% |
| 2026-04-15 | 21.54 | 21.54 | 21.49 | 21.51 | -0.023% | 55,396 | -5.904% |
| 2026-04-14 | 21.47 | 21.53 | 21.47 | 21.52 | +0.060% | 3,171 | -5.926% |
| 2026-04-13 | 21.43 | 21.52 | 21.43 | 21.50 | +0.289% | 70,086 | -5.869% |
| 2026-04-10 | 21.46 | 21.47 | 21.41 | 21.44 | -0.093% | 5,597 | -5.597% |
| 2026-04-09 | 21.46 | 21.54 | 21.44 | 21.46 | 0.000% | 91,013 | -5.685% |
| 2026-04-08 | 21.47 | 21.47 | 21.41 | 21.46 | +0.257% | 12,377 | -5.685% |
| 2026-04-07 | 21.38 | 21.41 | 21.33 | 21.41 | +0.094% | 25,523 | -5.443% |
| 2026-04-06 | 21.39 | 21.39 | 21.28 | 21.39 | -0.033% | 18,316 | -5.354% |
| 2026-04-02 | 21.37 | 21.43 | 21.36 | 21.39 | +0.338% | 24,639 | -5.386% |
| 2026-04-01 | 21.36 | 21.38 | 21.26 | 21.32 | -0.047% | 12,082 | -5.066% |
| 2026-03-31 | 21.39 | 21.39 | 21.31 | 21.33 | +0.141% | 13,966 | -5.110% |
| 2026-03-30 | 21.30 | 21.32 | 21.28 | 21.30 | +0.423% | 26,153 | -4.977% |
| 2026-03-27 | 21.18 | 21.24 | 21.18 | 21.21 | +0.025% | 15,457 | -4.575% |
| 2026-03-26 | 21.31 | 21.31 | 21.20 | 21.20 | -1.004% | 6,589 | -4.551% |
| 2026-03-25 | 21.38 | 21.45 | 21.17 | 21.42 | +0.563% | 430,242 | -5.509% |
| 2026-03-24 | 21.35 | 21.40 | 21.20 | 21.30 | -0.511% | 225,646 | -4.977% |
| 2026-03-23 | 21.41 | 21.48 | 21.23 | 21.41 | +0.278% | 49,380 | -5.462% |
| 2026-03-20 | 21.47 | 21.47 | 21.30 | 21.35 | -1.020% | 219,010 | -5.199% |
| 2026-03-19 | 21.54 | 21.57 | 21.51 | 21.57 | +0.046% | 11,806 | -6.166% |
| 2026-03-18 | 21.59 | 21.63 | 21.56 | 21.56 | -0.324% | 9,928 | -6.122% |
| 2026-03-17 | 21.63 | 21.65 | 21.63 | 21.63 | +0.169% | 8,633 | -6.426% |
| 2026-03-16 | 21.59 | 21.61 | 21.56 | 21.59 | +0.248% | 59,917 | -6.268% |
| 2026-03-13 | 21.57 | 21.57 | 21.52 | 21.54 | -0.185% | 27,967 | -6.035% |
| 2026-03-12 | 21.59 | 21.60 | 21.54 | 21.58 | -0.206% | 92,812 | -6.209% |
| 2026-03-11 | 21.67 | 21.67 | 21.62 | 21.62 | -0.440% | 46,195 | -6.402% |
| 2026-03-10 | 21.75 | 21.79 | 21.72 | 21.72 | -0.264% | 5,615 | -6.814% |
| 2026-03-09 | 21.69 | 21.78 | 21.69 | 21.78 | +0.311% | 24,145 | -7.060% |
| 2026-03-06 | 21.68 | 21.75 | 21.68 | 21.71 | -0.138% | 109,283 | -6.771% |
| 2026-03-05 | 21.75 | 21.76 | 21.72 | 21.74 | -0.367% | 228,352 | -6.900% |
| 2026-03-04 | 21.82 | 21.84 | 21.81 | 21.82 | 0.000% | 22,784 | -7.241% |
| 2026-03-03 | 21.80 | 21.86 | 21.80 | 21.82 | -0.183% | 14,813 | -7.241% |
| 2026-03-02 | 21.89 | 21.89 | 21.84 | 21.86 | -0.501% | 7,936 | -7.411% |
| 2026-02-27 | 21.96 | 21.98 | 21.94 | 21.97 | +0.320% | 11,123 | -7.874% |
| 2026-02-26 | 21.86 | 21.90 | 21.84 | 21.90 | +0.137% | 17,490 | -7.580% |
| 2026-02-25 | 21.85 | 21.88 | 21.85 | 21.87 | -0.138% | 121,820 | -7.453% |
| 2026-02-24 | 21.91 | 21.92 | 21.89 | 21.90 | +0.139% | 20,589 | -7.581% |
| 2026-02-23 | 21.83 | 21.90 | 21.82 | 21.87 | +0.183% | 129,618 | -7.453% |
| 2026-02-20 | 21.83 | 21.83 | 21.80 | 21.83 | -0.365% | 15,069 | -7.284% |
| 2026-02-19 | 21.81 | 22.03 | 21.81 | 21.91 | +0.344% | 292,790 | -7.622% |
| 2026-02-18 | 21.82 | 21.84 | 21.82 | 21.83 | -0.069% | 2,475 | -7.304% |
| 2026-02-17 | 21.86 | 21.88 | 21.84 | 21.85 | -0.046% | 39,443 | -7.368% |
| 2026-02-13 | 21.84 | 21.86 | 21.84 | 21.86 | +0.344% | 6,885 | -7.411% |
| 2026-02-12 | 21.72 | 21.79 | 21.71 | 21.79 | +0.484% | 237,882 | -7.092% |
| 2026-02-11 | 21.68 | 21.69 | 21.67 | 21.68 | -0.184% | 6,662 | -6.642% |
| 2026-02-10 | 21.72 | 21.74 | 21.71 | 21.72 | +0.319% | 17,433 | -6.814% |
| 2026-02-09 | 21.63 | 21.69 | 21.62 | 21.65 | +0.212% | 198,246 | -6.517% |
| 2026-02-06 | 21.65 | 21.67 | 21.57 | 21.61 | -0.160% | 61,561 | -6.319% |
| 2026-02-05 | 21.59 | 21.64 | 21.59 | 21.64 | +0.684% | 2,233 | -6.470% |
| 2026-02-04 | 21.55 | 21.57 | 21.49 | 21.49 | -0.316% | 57,395 | -5.830% |
| 2026-02-03 | 21.56 | 21.57 | 21.54 | 21.56 | +0.052% | 19,767 | -6.128% |
| 2026-02-02 | 21.54 | 21.56 | 21.54 | 21.55 | -0.136% | 15,794 | -6.079% |
| 2026-01-30 | 21.59 | 21.59 | 21.56 | 21.58 | -0.029% | 9,566 | -6.207% |
| 2026-01-29 | 21.54 | 21.62 | 21.54 | 21.59 | +0.165% | 139,087 | -6.234% |
| 2026-01-28 | 21.56 | 21.56 | 21.54 | 21.55 | -0.093% | 5,744 | -6.079% |
| 2026-01-27 | 21.61 | 21.61 | 21.53 | 21.57 | -0.093% | 26,066 | -6.166% |
| 2026-01-26 | 21.64 | 21.64 | 21.58 | 21.59 | -0.046% | 349,831 | -6.253% |
| 2026-01-23 | 21.57 | 21.60 | 21.57 | 21.60 | +0.186% | 2,979 | -6.296% |
| 2026-01-22 | 21.54 | 21.58 | 21.51 | 21.56 | 0.000% | 12,943 | -6.122% |
| 2026-01-21 | 21.53 | 21.56 | 21.53 | 21.56 | -0.116% | 7,599 | -6.122% |
| 2026-01-20 | 21.61 | 21.63 | 21.58 | 21.59 | -0.436% | 10,285 | -6.231% |
| 2026-01-16 | 21.71 | 21.71 | 21.66 | 21.68 | -0.186% | 68,889 | -6.640% |
| 2026-01-15 | 21.69 | 21.74 | 21.67 | 21.72 | -0.138% | 54,034 | -6.814% |
| 2026-01-14 | 21.74 | 21.75 | 21.73 | 21.75 | +0.298% | 4,862 | -6.943% |
| 2026-01-13 | 21.71 | 21.71 | 21.67 | 21.69 | +0.024% | 8,089 | -6.665% |
| 2026-01-12 | 21.69 | 21.72 | 21.66 | 21.68 | -0.038% | 365,658 | -6.642% |
| 2026-01-09 | 21.63 | 21.70 | 21.63 | 21.69 | +0.246% | 11,053 | -6.678% |
| 2026-01-08 | 21.65 | 21.65 | 21.61 | 21.64 | -0.115% | 11,696 | -6.448% |
| 2026-01-07 | 21.66 | 21.68 | 21.62 | 21.66 | +0.141% | 163,484 | -6.556% |
| 2026-01-06 | 21.63 | 21.64 | 21.61 | 21.63 | -0.140% | 5,536 | -6.425% |
| 2026-01-05 | 21.64 | 21.67 | 21.64 | 21.66 | +0.282% | 21,853 | -6.556% |
| 2026-01-02 | 21.62 | 21.62 | 21.60 | 21.60 | -0.005% | 138,743 | -6.292% |
| 2025-12-31 | 21.63 | 21.68 | 21.59 | 21.60 | -0.180% | 12,369 | -6.296% |
| 2025-12-30 | 21.62 | 21.64 | 21.62 | 21.64 | -0.189% | 5,195 | -6.465% |
| 2025-12-29 | 21.62 | 21.72 | 21.56 | 21.68 | +0.324% | 41,399 | -6.642% |
| 2025-12-26 | 21.62 | 21.62 | 21.59 | 21.61 | +0.067% | 3,970 | -6.340% |
| 2025-12-24 | 21.55 | 21.60 | 21.55 | 21.60 | +0.258% | 2,554 | -6.277% |
| 2025-12-23 | 21.49 | 21.55 | 21.48 | 21.54 | -0.093% | 6,162 | -6.035% |
| 2025-12-22 | 21.54 | 21.60 | 21.50 | 21.56 | 0.000% | 89,456 | -6.122% |
| 2025-12-19 | 21.57 | 21.60 | 21.55 | 21.56 | -0.278% | 12,337 | -6.122% |
| 2025-12-18 | 21.59 | 21.66 | 21.58 | 21.62 | +0.371% | 7,717 | -6.383% |
| 2025-12-17 | 21.51 | 21.55 | 21.51 | 21.54 | 0.000% | 20,294 | -6.035% |
| 2025-12-16 | 21.52 | 21.55 | 21.52 | 21.54 | +0.242% | 16,775 | -6.035% |
| 2025-12-15 | 21.39 | 21.50 | 21.39 | 21.49 | +0.200% | 49,313 | -5.807% |
| 2025-12-12 | 21.45 | 21.46 | 21.44 | 21.45 | -0.580% | 8,560 | -5.619% |
| 2025-12-11 | 21.60 | 21.61 | 21.56 | 21.57 | +0.005% | 50,045 | -6.166% |
| 2025-12-10 | 21.51 | 21.57 | 21.49 | 21.57 | +0.297% | 7,807 | -6.162% |
| 2025-12-09 | 21.55 | 21.55 | 21.51 | 21.51 | -0.046% | 3,137 | -5.883% |
| 2025-12-08 | 21.55 | 21.55 | 21.46 | 21.52 | -0.209% | 3,683 | -5.926% |
| 2025-12-05 | 21.60 | 21.60 | 21.52 | 21.56 | -0.185% | 3,964 | -6.122% |
| 2025-12-04 | 21.63 | 21.63 | 21.59 | 21.60 | -0.163% | 9,109 | -6.296% |
| 2025-12-03 | 21.65 | 21.65 | 21.60 | 21.64 | +0.117% | 5,260 | -6.449% |
| 2025-12-02 | 21.58 | 21.61 | 21.58 | 21.61 | +0.046% | 3,297 | -6.340% |
| 2025-12-01 | 21.59 | 21.60 | 21.59 | 21.60 | -0.364% | 2,139 | -6.296% |
| 2025-11-28 | 21.72 | 21.72 | 21.62 | 21.68 | -0.132% | 7,416 | -6.637% |
| 2025-11-26 | 21.67 | 21.72 | 21.67 | 21.71 | +0.081% | 8,183 | -6.761% |
| 2025-11-25 | 21.64 | 21.70 | 21.62 | 21.69 | +0.254% | 241,443 | -6.685% |
| 2025-11-24 | 21.63 | 21.64 | 21.59 | 21.64 | +0.216% | 93,599 | -6.448% |
| 2025-11-21 | 21.60 | 21.60 | 21.54 | 21.59 | -0.100% | 4,147 | -6.246% |
| 2025-11-20 | 21.58 | 21.64 | 21.55 | 21.61 | +0.372% | 5,750 | -6.340% |
| 2025-11-19 | 21.56 | 21.62 | 21.53 | 21.53 | -0.278% | 23,492 | -5.992% |
| 2025-11-18 | 21.59 | 21.59 | 21.54 | 21.59 | +0.139% | 15,392 | -6.253% |
| 2025-11-17 | 21.56 | 21.58 | 21.50 | 21.56 | 0.000% | 6,352 | -6.122% |
| 2025-11-14 | 21.57 | 21.60 | 21.55 | 21.56 | +0.093% | 187,846 | -6.122% |
| 2025-11-13 | 21.55 | 21.57 | 21.50 | 21.54 | -0.186% | 130,952 | -6.035% |
| 2025-11-12 | 21.58 | 21.62 | 21.56 | 21.58 | +0.094% | 207,848 | -6.210% |
| 2025-11-11 | 21.56 | 21.60 | 21.51 | 21.56 | +0.232% | 1,706 | -6.122% |
| 2025-11-10 | 21.51 | 21.57 | 21.50 | 21.51 | -0.138% | 6,165 | -5.905% |
| 2025-11-07 | 21.54 | 21.56 | 21.54 | 21.54 | +0.139% | 1,957 | -6.035% |
| 2025-11-06 | 21.50 | 21.56 | 21.48 | 21.51 | +0.238% | 120,270 | -5.904% |
| 2025-11-05 | 21.49 | 21.54 | 21.45 | 21.46 | -0.238% | 9,188 | -5.680% |
| 2025-11-04 | 21.50 | 21.55 | 21.50 | 21.51 | +0.163% | 5,154 | -5.904% |
| 2025-11-03 | 21.37 | 21.51 | 21.37 | 21.48 | -0.023% | 3,890 | -5.751% |
| 2025-10-31 | 21.51 | 21.51 | 21.47 | 21.48 | +0.079% | 7,321 | -5.773% |
| 2025-10-30 | 21.45 | 21.52 | 21.42 | 21.46 | -0.172% | 3,668 | -5.698% |
| 2025-10-29 | 21.59 | 21.63 | 21.48 | 21.50 | -0.541% | 3,682 | -5.860% |
| 2025-10-28 | 21.60 | 21.65 | 21.57 | 21.62 | +0.078% | 5,170 | -6.370% |
| 2025-10-27 | 21.55 | 21.65 | 21.52 | 21.60 | +0.134% | 27,733 | -6.296% |
| 2025-10-24 | 21.58 | 21.59 | 21.56 | 21.57 | +0.097% | 24,391 | -6.170% |
| 2025-10-23 | 21.56 | 21.57 | 21.55 | 21.55 | -0.210% | 2,688 | -6.079% |
| 2025-10-22 | 21.59 | 21.61 | 21.56 | 21.60 | +0.002% | 162,921 | -6.276% |
| 2025-10-21 | 21.59 | 21.61 | 21.59 | 21.59 | -0.162% | 8,683 | -6.275% |
| 2025-10-20 | 21.63 | 21.63 | 21.60 | 21.63 | +0.093% | 2,608 | -6.426% |
| 2025-10-17 | 21.62 | 21.62 | 21.60 | 21.61 | -0.128% | 3,116 | -6.340% |
| 2025-10-16 | 21.56 | 21.65 | 21.55 | 21.64 | +0.338% | 15,226 | -6.460% |
| 2025-10-15 | 21.57 | 21.58 | 21.55 | 21.57 | +0.093% | 12,544 | -6.144% |
| 2025-10-14 | 21.52 | 21.55 | 21.52 | 21.55 | +0.325% | 5,679 | -6.057% |
| 2025-10-13 | 21.48 | 21.50 | 21.47 | 21.48 | -0.069% | 42,053 | -5.752% |
| 2025-10-10 | 21.45 | 21.50 | 21.45 | 21.49 | +0.421% | 4,486 | -5.817% |
| 2025-10-09 | 21.40 | 21.42 | 21.39 | 21.40 | -0.047% | 4,869 | -5.421% |
| 2025-10-08 | 21.45 | 21.45 | 21.41 | 21.41 | +0.094% | 47,452 | -5.465% |
| 2025-10-07 | 21.38 | 21.43 | 21.38 | 21.39 | +0.140% | 15,790 | -5.376% |
| 2025-10-06 | 21.39 | 21.40 | 21.35 | 21.36 | -0.327% | 20,025 | -5.243% |
| 2025-10-03 | 21.43 | 21.45 | 21.43 | 21.43 | 0.000% | 3,163 | -5.553% |
| 2025-10-02 | 21.42 | 21.43 | 21.42 | 21.43 | +0.093% | 2,510 | -5.553% |
| 2025-10-01 | 21.44 | 21.45 | 21.40 | 21.41 | +0.140% | 16,115 | -5.465% |
| 2025-09-30 | 21.41 | 21.42 | 21.36 | 21.38 | +0.117% | 4,967 | -5.332% |
| 2025-09-29 | 21.35 | 21.36 | 21.34 | 21.36 | +0.117% | 373,087 | -5.221% |
| 2025-09-26 | 21.33 | 21.34 | 21.33 | 21.33 | -0.093% | 4,141 | -5.111% |
| 2025-09-25 | 21.33 | 21.39 | 21.32 | 21.35 | -0.470% | 25,767 | -5.199% |
| 2025-09-24 | 21.48 | 21.49 | 21.41 | 21.45 | -0.113% | 32,306 | -5.645% |
| 2025-09-23 | 21.45 | 21.49 | 21.45 | 21.48 | +0.117% | 20,613 | -5.752% |
| 2025-09-22 | 21.47 | 21.48 | 21.44 | 21.45 | -0.086% | 5,389 | -5.641% |
| 2025-09-19 | 21.50 | 21.51 | 21.38 | 21.47 | -0.332% | 93,381 | -5.722% |
| 2025-09-18 | 21.51 | 21.57 | 21.51 | 21.54 | -0.278% | 9,377 | -6.035% |
| 2025-09-17 | 21.57 | 21.70 | 21.56 | 21.60 | +0.162% | 364,570 | -6.296% |
| 2025-09-16 | 21.58 | 21.62 | 21.52 | 21.57 | +0.023% | 9,848 | -6.144% |
| 2025-09-15 | 21.54 | 21.57 | 21.52 | 21.56 | +0.301% | 9,078 | -6.122% |
| 2025-09-12 | 21.50 | 21.50 | 21.46 | 21.50 | +0.024% | 1,090 | -5.839% |
| 2025-09-11 | 21.62 | 21.64 | 21.26 | 21.49 | -0.195% | 136,649 | -5.817% |
| 2025-09-10 | 21.50 | 21.58 | 21.50 | 21.53 | +0.419% | 10,855 | -6.000% |
| 2025-09-09 | 21.52 | 21.54 | 21.42 | 21.44 | -0.292% | 3,222 | -5.606% |
| 2025-09-08 | 21.50 | 21.52 | 21.47 | 21.50 | +0.491% | 2,570 | -5.882% |
| 2025-09-05 | 21.43 | 21.46 | 21.40 | 21.40 | +0.329% | 5,691 | -5.421% |
| 2025-09-04 | 21.29 | 21.33 | 21.29 | 21.33 | +0.234% | 7,436 | -5.110% |
| 2025-09-03 | 21.22 | 21.33 | 21.22 | 21.28 | +0.458% | 5,090 | -4.887% |
| 2025-09-02 | 21.15 | 21.22 | 21.15 | 21.18 | -0.314% | 7,270 | -4.452% |
| 2025-08-29 | 21.24 | 21.29 | 21.20 | 21.25 | +0.019% | 6,436 | -4.752% |
| 2025-08-28 | 21.21 | 21.30 | 21.21 | 21.25 | +0.101% | 3,645 | -4.733% |
| 2025-08-27 | 21.20 | 21.23 | 21.18 | 21.22 | +0.114% | 6,757 | -4.637% |
| 2025-08-26 | 21.17 | 21.25 | 21.17 | 21.20 | +0.166% | 2,886 | -4.529% |
| 2025-08-25 | 21.16 | 21.19 | 21.12 | 21.16 | +0.071% | 2,750 | -4.370% |
| 2025-08-22 | 21.16 | 21.20 | 21.10 | 21.15 | +0.451% | 4,381 | -4.303% |
| 2025-08-21 | 21.05 | 21.05 | 21.03 | 21.05 | -0.567% | 1,190 | -3.871% |
| 2025-08-20 | 21.15 | 21.22 | 21.11 | 21.18 | +0.218% | 8,966 | -4.416% |
| 2025-08-19 | 21.13 | 21.16 | 21.09 | 21.13 | +0.066% | 17,773 | -4.207% |
| 2025-08-18 | 21.13 | 21.14 | 21.04 | 21.11 | -0.088% | 5,694 | -4.144% |
| 2025-08-15 | 21.17 | 21.17 | 21.11 | 21.13 | -0.125% | 4,592 | -4.228% |
| 2025-08-14 | 21.18 | 21.21 | 21.16 | 21.16 | -0.259% | 5,536 | -4.348% |
| 2025-08-13 | 21.22 | 21.24 | 21.21 | 21.21 | +0.071% | 7,310 | -4.596% |
| 2025-08-12 | 21.12 | 21.20 | 21.12 | 21.20 | +0.222% | 3,106 | -4.528% |
| 2025-08-11 | 21.14 | 21.22 | 21.14 | 21.15 | +0.085% | 6,582 | -4.316% |
| 2025-08-08 | 21.14 | 21.19 | 21.12 | 21.14 | -0.141% | 6,956 | -4.235% |
| 2025-08-07 | 21.20 | 21.25 | 21.15 | 21.16 | -0.151% | 5,983 | -4.370% |
| 2025-08-06 | 21.18 | 21.23 | 21.11 | 21.20 | +0.076% | 7,272 | -4.515% |
| 2025-08-05 | 21.14 | 21.25 | 21.14 | 21.18 | +0.095% | 1,982 | -4.443% |
| 2025-08-04 | 21.16 | 21.24 | 21.10 | 21.16 | +0.114% | 4,627 | -4.352% |
| 2025-08-01 | 21.09 | 21.14 | 21.08 | 21.14 | +0.796% | 13,062 | -4.243% |
| 2025-07-31 | 20.98 | 21.02 | 20.97 | 20.97 | +0.091% | 9,605 | -3.481% |
| 2025-07-30 | 20.97 | 21.02 | 20.94 | 20.95 | -0.278% | 38,879 | -3.394% |
| 2025-07-29 | 20.96 | 21.05 | 20.96 | 21.01 | +0.476% | 7,189 | -3.663% |
| 2025-07-28 | 20.90 | 20.95 | 20.89 | 20.91 | -0.119% | 3,813 | -3.204% |
| 2025-07-25 | 20.88 | 20.94 | 20.85 | 20.93 | +0.234% | 5,568 | -3.320% |
| 2025-07-24 | 20.90 | 20.93 | 20.89 | 20.89 | -0.233% | 3,576 | -3.094% |
| 2025-07-23 | 20.94 | 20.99 | 20.88 | 20.93 | -0.191% | 14,215 | -3.320% |
| 2025-07-22 | 20.97 | 20.99 | 20.96 | 20.98 | -0.139% | 5,598 | -3.504% |
| 2025-07-21 | 21.04 | 21.09 | 21.00 | 21.00 | +0.355% | 5,780 | -3.638% |
| 2025-07-18 | 20.95 | 20.96 | 20.88 | 20.93 | +0.024% | 6,445 | -3.297% |
| 2025-07-17 | 20.95 | 20.98 | 20.89 | 20.93 | +0.024% | 7,962 | -3.274% |
| 2025-07-16 | 20.95 | 20.99 | 20.88 | 20.92 | -0.096% | 38,513 | -3.250% |
| 2025-07-15 | 21.13 | 21.13 | 20.86 | 20.94 | -0.286% | 32,294 | -3.343% |
| 2025-07-14 | 20.99 | 21.03 | 20.94 | 21.00 | -0.143% | 8,475 | -3.619% |
| 2025-07-11 | 21.02 | 21.03 | 20.99 | 21.03 | -0.190% | 9,430 | -3.757% |
| 2025-07-10 | 21.06 | 21.07 | 21.01 | 21.07 | -0.071% | 979 | -3.939% |
| 2025-07-09 | 21.04 | 21.10 | 21.03 | 21.09 | +0.536% | 8,672 | -4.008% |
| 2025-07-08 | 20.94 | 20.98 | 20.90 | 20.97 | -0.130% | 2,839 | -3.493% |
| 2025-07-07 | 21.02 | 21.04 | 21.00 | 21.00 | -0.308% | 3,876 | -3.619% |
| 2025-07-03 | 21.07 | 21.08 | 21.05 | 21.06 | -0.190% | 30,887 | -3.916% |
| 2025-07-02 | 21.08 | 21.14 | 21.08 | 21.11 | -0.260% | 7,876 | -4.099% |
| 2025-07-01 | 21.16 | 21.19 | 21.12 | 21.16 | +0.095% | 7,982 | -4.348% |
| 2025-06-30 | 21.15 | 21.20 | 21.06 | 21.14 | +0.142% | 14,268 | -4.257% |
| 2025-06-27 | 21.11 | 21.14 | 21.08 | 21.11 | -0.167% | 3,805 | -4.121% |
| 2025-06-26 | 21.10 | 21.15 | 21.07 | 21.15 | -0.093% | 5,779 | -4.281% |
| 2025-06-25 | 21.12 | 21.16 | 21.12 | 21.16 | +0.129% | 3,637 | -4.370% |
| 2025-06-24 | 21.07 | 21.14 | 21.07 | 21.14 | +0.298% | 2,676 | -4.247% |
| 2025-06-23 | 21.06 | 21.16 | 21.06 | 21.07 | +0.309% | 5,042 | -3.962% |
| 2025-06-20 | 20.99 | 21.03 | 20.96 | 21.01 | +0.059% | 586 | -3.665% |
| 2025-06-18 | 21.03 | 21.08 | 20.98 | 21.00 | +0.107% | 9,766 | -3.608% |
| 2025-06-17 | 20.94 | 20.98 | 20.92 | 20.98 | +0.336% | 6,374 | -3.505% |
| 2025-06-16 | 20.94 | 20.95 | 20.90 | 20.90 | -0.191% | 6,014 | -3.181% |
| 2025-06-13 | 20.95 | 21.07 | 20.83 | 20.94 | -0.286% | 5,079 | -3.365% |
| 2025-06-12 | 20.98 | 21.01 | 20.90 | 21.00 | +0.346% | 7,099 | -3.642% |
| 2025-06-11 | 20.91 | 20.94 | 20.84 | 20.93 | +0.372% | 14,841 | -3.308% |
| 2025-06-10 | 20.89 | 20.92 | 20.83 | 20.86 | +0.120% | 13,119 | -2.949% |
| 2025-06-09 | 20.80 | 20.86 | 20.78 | 20.83 | +0.240% | 17,904 | -2.832% |
| 2025-06-06 | 20.82 | 20.87 | 20.77 | 20.78 | -0.692% | 16,086 | -2.600% |
| 2025-06-05 | 20.96 | 21.01 | 20.91 | 20.93 | -0.095% | 6,064 | -3.274% |
| 2025-06-04 | 20.93 | 20.97 | 20.90 | 20.95 | +0.528% | 6,487 | -3.366% |
| 2025-06-03 | 20.87 | 20.89 | 20.81 | 20.84 | -0.060% | 13,771 | -2.856% |
| 2025-06-02 | 20.88 | 20.88 | 20.84 | 20.85 | -0.336% | 3,386 | -2.914% |
| 2025-05-30 | 20.89 | 20.95 | 20.83 | 20.92 | +0.229% | 83,064 | -3.240% |
| 2025-05-29 | 20.87 | 20.92 | 20.86 | 20.87 | +0.336% | 12,518 | -3.019% |
| 2025-05-28 | 20.81 | 20.86 | 20.78 | 20.80 | -0.167% | 57,927 | -2.693% |
| 2025-05-27 | 20.77 | 20.90 | 20.77 | 20.83 | +0.409% | 12,943 | -2.855% |
| 2025-05-23 | 20.77 | 20.77 | 20.73 | 20.75 | +0.126% | 7,062 | -2.458% |
| 2025-05-22 | 20.68 | 20.73 | 20.62 | 20.72 | +0.091% | 54,981 | -2.335% |
| 2025-05-21 | 20.75 | 20.80 | 20.67 | 20.70 | -0.976% | 9,271 | -2.246% |
| 2025-05-20 | 20.84 | 20.95 | 20.84 | 20.91 | +0.020% | 11,351 | -3.200% |
| 2025-05-19 | 20.82 | 20.95 | 20.82 | 20.90 | +0.023% | 2,776 | -3.181% |
| 2025-05-16 | 20.95 | 20.97 | 20.90 | 20.90 | +0.022% | 5,807 | -3.158% |
| 2025-05-15 | 20.84 | 20.96 | 20.84 | 20.90 | +0.579% | 2,167 | -3.137% |
| 2025-05-14 | 20.81 | 20.86 | 20.76 | 20.78 | -0.267% | 6,518 | -2.576% |
| 2025-05-13 | 20.86 | 20.89 | 20.77 | 20.83 | -0.045% | 74,661 | -2.836% |
| 2025-05-12 | 20.85 | 20.90 | 20.84 | 20.84 | -0.358% | 2,918 | -2.880% |
| 2025-05-09 | 20.94 | 20.98 | 20.91 | 20.91 | 0.000% | 2,987 | -3.227% |
| 2025-05-08 | 21.00 | 21.00 | 20.88 | 20.91 | -0.523% | 34,991 | -3.227% |
| 2025-05-07 | 20.99 | 21.04 | 20.95 | 21.02 | +0.454% | 3,410 | -3.734% |
| 2025-05-06 | 20.87 | 20.96 | 20.83 | 20.93 | +0.024% | 38,242 | -3.297% |
| 2025-05-05 | 20.95 | 20.98 | 20.87 | 20.93 | -0.333% | 9,656 | -3.274% |
| 2025-05-02 | 21.04 | 21.04 | 20.97 | 21.00 | -0.585% | 6,362 | -3.596% |
| 2025-05-01 | 21.15 | 21.16 | 21.11 | 21.12 | -0.321% | 2,174 | -4.160% |
| 2025-04-30 | 21.13 | 21.19 | 21.13 | 21.19 | +0.220% | 5,522 | -4.468% |
| 2025-04-29 | 21.06 | 21.17 | 21.05 | 21.14 | -0.095% | 50,495 | -4.257% |
| 2025-04-28 | 21.00 | 21.16 | 21.00 | 21.16 | +0.833% | 12,692 | -4.348% |
| 2025-04-25 | 21.00 | 21.03 | 20.93 | 20.99 | +0.335% | 47,344 | -3.551% |
| 2025-04-24 | 20.88 | 20.95 | 20.83 | 20.91 | +0.432% | 11,674 | -3.227% |
| 2025-04-23 | 20.96 | 20.98 | 20.76 | 20.82 | -0.072% | 5,881 | -2.809% |
| 2025-04-22 | 20.76 | 20.88 | 20.70 | 20.84 | +0.274% | 41,209 | -2.880% |
| 2025-04-21 | 20.85 | 20.92 | 20.77 | 20.78 | -0.440% | 16,243 | -2.613% |
| 2025-04-17 | 20.92 | 20.95 | 20.87 | 20.88 | -0.310% | 51,008 | -3.042% |
| 2025-04-16 | 20.87 | 20.98 | 20.83 | 20.94 | +0.336% | 3,468 | -3.343% |
| 2025-04-15 | 20.82 | 20.98 | 20.82 | 20.87 | +0.242% | 8,959 | -3.018% |
| 2025-04-14 | 20.77 | 20.90 | 20.76 | 20.82 | 0.000% | 93,842 | -2.783% |