EIPI
FT Energy Income Partners Enhanced Income ETF
stockNYSEETF
Market OpenOct 5, 2026 9:59:04 AM EDT
21.58USD-0.139%(-0.03)21,200
21.84Bid21.86Ask0.02SpreadEIPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.58 | 21.58 | 21.58 | 21.58 | -0.139% | 21,200 | 0.000% |
| 2026-10-02 | 21.48 | 21.62 | 21.48 | 21.61 | +0.793% | 66,233 | -0.139% |
| 2026-10-01 | 21.19 | 21.47 | 21.15 | 21.44 | +0.705% | 139,751 | +0.653% |
| 2026-09-30 | 21.56 | 21.56 | 21.27 | 21.29 | -0.607% | 97,177 | +1.362% |
| 2026-09-29 | 21.50 | 21.50 | 21.25 | 21.42 | -0.557% | 137,091 | +0.747% |
| 2026-09-28 | 21.55 | 21.60 | 21.46 | 21.54 | -0.232% | 93,616 | +0.186% |
| 2026-09-25 | 21.69 | 21.69 | 21.48 | 21.59 | -0.461% | 68,225 | -0.046% |
| 2026-09-24 | 21.88 | 21.88 | 21.68 | 21.69 | -1.094% | 46,139 | -0.507% |
| 2026-09-23 | 22.18 | 22.18 | 21.93 | 21.93 | -0.724% | 35,002 | -1.596% |
| 2026-09-22 | 22.22 | 22.26 | 22.04 | 22.09 | -0.406% | 218,821 | -2.309% |
| 2026-09-21 | 22.32 | 22.32 | 22.18 | 22.18 | -0.761% | 65,610 | -2.705% |
| 2026-09-18 | 22.44 | 22.44 | 22.30 | 22.35 | -0.179% | 49,986 | -3.445% |
| 2026-09-17 | 22.40 | 22.41 | 22.25 | 22.39 | +0.765% | 34,843 | -3.618% |
| 2026-09-16 | 22.43 | 22.43 | 22.14 | 22.22 | -1.024% | 31,855 | -2.880% |
| 2026-09-15 | 22.53 | 22.66 | 22.45 | 22.45 | -0.244% | 50,983 | -3.875% |
| 2026-09-14 | 22.79 | 22.79 | 22.48 | 22.50 | -0.772% | 61,702 | -4.110% |
| 2026-09-11 | 22.78 | 22.82 | 22.64 | 22.68 | -0.264% | 77,897 | -4.850% |
| 2026-09-10 | 23.06 | 23.06 | 22.73 | 22.74 | -0.612% | 56,190 | -5.101% |
| 2026-09-09 | 23.00 | 23.08 | 22.83 | 22.88 | -0.348% | 72,742 | -5.682% |
| 2026-09-08 | 22.88 | 23.03 | 22.86 | 22.96 | +0.569% | 77,788 | -6.010% |
| 2026-09-04 | 22.74 | 22.85 | 22.73 | 22.83 | -0.131% | 36,065 | -5.475% |
| 2026-09-03 | 22.93 | 22.98 | 22.86 | 22.86 | -0.087% | 44,324 | -5.599% |
| 2026-09-02 | 22.87 | 22.93 | 22.68 | 22.88 | +0.039% | 84,392 | -5.682% |
| 2026-09-01 | 22.85 | 22.95 | 22.80 | 22.87 | +0.488% | 53,195 | -5.645% |
| 2026-08-31 | 22.75 | 22.78 | 22.68 | 22.76 | +0.486% | 73,734 | -5.185% |
| 2026-08-28 | 22.78 | 22.78 | 22.59 | 22.65 | -0.132% | 86,072 | -4.724% |
| 2026-08-27 | 22.73 | 22.74 | 22.52 | 22.68 | -0.306% | 41,545 | -4.850% |
| 2026-08-26 | 22.60 | 22.87 | 22.48 | 22.75 | +1.154% | 97,537 | -5.141% |
| 2026-08-25 | 22.55 | 22.59 | 22.42 | 22.49 | -0.354% | 51,666 | -4.046% |
| 2026-08-24 | 22.50 | 22.59 | 22.41 | 22.57 | +0.267% | 49,429 | -4.386% |
| 2026-08-21 | 22.64 | 22.79 | 22.48 | 22.51 | -1.574% | 138,609 | -4.131% |
| 2026-08-20 | 22.86 | 22.99 | 22.82 | 22.87 | +0.175% | 128,946 | -5.641% |
| 2026-08-19 | 22.94 | 23.01 | 22.80 | 22.83 | -0.566% | 52,112 | -5.475% |
| 2026-08-18 | 22.84 | 23.03 | 22.84 | 22.96 | +0.923% | 62,733 | -6.010% |
| 2026-08-17 | 22.80 | 22.85 | 22.72 | 22.75 | -0.394% | 66,497 | -5.143% |
| 2026-08-14 | 22.63 | 22.86 | 22.63 | 22.84 | +1.062% | 76,233 | -5.517% |
| 2026-08-13 | 22.57 | 22.67 | 22.53 | 22.60 | +0.151% | 37,593 | -4.513% |
| 2026-08-12 | 22.47 | 22.61 | 22.47 | 22.57 | +0.422% | 61,112 | -4.369% |
| 2026-08-11 | 22.25 | 22.52 | 22.25 | 22.47 | +0.586% | 77,225 | -3.965% |
| 2026-08-10 | 22.32 | 22.34 | 22.22 | 22.34 | +0.903% | 44,054 | -3.402% |
| 2026-08-07 | 22.14 | 22.27 | 22.07 | 22.14 | -0.360% | 36,719 | -2.529% |
| 2026-08-06 | 22.12 | 22.25 | 22.12 | 22.22 | +0.725% | 53,312 | -2.880% |
| 2026-08-05 | 22.28 | 22.28 | 22.03 | 22.06 | -1.032% | 69,834 | -2.176% |
| 2026-08-04 | 22.25 | 22.39 | 22.02 | 22.29 | -0.090% | 74,794 | -3.185% |
| 2026-08-03 | 22.30 | 22.36 | 22.18 | 22.31 | -0.357% | 67,755 | -3.272% |
| 2026-07-31 | 22.38 | 22.40 | 22.17 | 22.39 | +0.629% | 69,546 | -3.618% |
| 2026-07-30 | 22.40 | 22.40 | 22.10 | 22.25 | +0.045% | 68,387 | -3.011% |
| 2026-07-29 | 22.45 | 22.47 | 22.19 | 22.24 | -0.135% | 42,856 | -2.968% |
| 2026-07-28 | 22.25 | 22.45 | 22.19 | 22.27 | +0.180% | 65,949 | -3.098% |
| 2026-07-27 | 22.50 | 22.55 | 22.23 | 22.23 | -1.768% | 131,422 | -2.924% |
| 2026-07-24 | 22.57 | 22.81 | 22.57 | 22.63 | +0.044% | 785,510 | -4.640% |
| 2026-07-23 | 22.61 | 22.68 | 22.55 | 22.62 | +0.444% | 114,962 | -4.598% |
| 2026-07-22 | 22.45 | 22.55 | 22.44 | 22.52 | +1.077% | 302,157 | -4.174% |
| 2026-07-21 | 22.23 | 22.29 | 22.13 | 22.28 | -0.491% | 60,684 | -3.142% |
| 2026-07-20 | 22.51 | 22.52 | 22.38 | 22.39 | +0.045% | 89,904 | -3.618% |
| 2026-07-17 | 22.51 | 22.57 | 22.34 | 22.38 | +0.045% | 249,566 | -3.575% |
| 2026-07-16 | 22.25 | 22.39 | 22.23 | 22.37 | +0.630% | 56,793 | -3.532% |
| 2026-07-15 | 22.38 | 22.41 | 22.20 | 22.23 | -0.670% | 35,741 | -2.924% |
| 2026-07-14 | 22.45 | 22.52 | 22.31 | 22.38 | -0.134% | 44,169 | -3.575% |
| 2026-07-13 | 22.29 | 22.45 | 22.25 | 22.41 | +1.403% | 121,547 | -3.704% |
| 2026-07-10 | 22.04 | 22.15 | 21.94 | 22.10 | 0.000% | 58,266 | -2.353% |
| 2026-07-09 | 22.21 | 22.23 | 22.09 | 22.10 | -0.585% | 47,994 | -2.353% |
| 2026-07-08 | 22.48 | 22.48 | 22.12 | 22.23 | +0.361% | 62,340 | -2.924% |
| 2026-07-07 | 21.85 | 22.22 | 21.85 | 22.15 | +1.792% | 175,678 | -2.573% |
| 2026-07-06 | 21.88 | 22.08 | 21.76 | 21.76 | -0.685% | 58,793 | -0.827% |
| 2026-07-02 | 21.69 | 21.91 | 21.69 | 21.91 | +1.435% | 66,412 | -1.506% |
| 2026-07-01 | 21.82 | 21.84 | 21.60 | 21.60 | -1.099% | 67,622 | -0.093% |
| 2026-06-30 | 22.08 | 22.08 | 21.82 | 21.84 | -0.592% | 94,245 | -1.190% |
| 2026-06-29 | 22.00 | 22.10 | 21.90 | 21.97 | -0.408% | 95,142 | -1.775% |
| 2026-06-26 | 22.00 | 22.11 | 22.00 | 22.06 | +0.258% | 79,682 | -2.176% |
| 2026-06-25 | 21.83 | 22.02 | 21.74 | 22.00 | +0.472% | 125,024 | -1.924% |
| 2026-06-24 | 22.10 | 22.10 | 21.81 | 21.90 | -0.905% | 159,455 | -1.461% |
| 2026-06-23 | 21.83 | 22.10 | 21.68 | 22.10 | +1.283% | 94,804 | -2.353% |
| 2026-06-22 | 21.74 | 21.89 | 21.70 | 21.82 | +0.878% | 61,884 | -1.100% |
| 2026-06-18 | 21.69 | 21.73 | 21.50 | 21.63 | -0.277% | 176,817 | -0.231% |
| 2026-06-17 | 21.81 | 21.88 | 21.65 | 21.69 | -0.823% | 61,688 | -0.507% |
| 2026-06-16 | 21.81 | 22.00 | 21.81 | 21.87 | -0.137% | 58,537 | -1.326% |
| 2026-06-15 | 21.93 | 22.09 | 21.84 | 21.90 | -1.173% | 263,618 | -1.461% |
| 2026-06-12 | 22.05 | 22.28 | 22.05 | 22.16 | +0.499% | 57,953 | -2.617% |
| 2026-06-11 | 22.29 | 22.36 | 22.05 | 22.05 | -0.496% | 84,674 | -2.132% |
| 2026-06-10 | 22.07 | 22.29 | 22.07 | 22.16 | +0.408% | 34,212 | -2.617% |
| 2026-06-09 | 22.14 | 22.14 | 21.92 | 22.07 | -0.091% | 96,123 | -2.220% |
| 2026-06-08 | 22.18 | 22.27 | 22.02 | 22.09 | -0.406% | 53,704 | -2.309% |
| 2026-06-05 | 22.22 | 22.32 | 22.13 | 22.18 | -0.583% | 54,562 | -2.705% |
| 2026-06-04 | 22.12 | 22.34 | 21.98 | 22.31 | +0.859% | 45,869 | -3.272% |
| 2026-06-03 | 22.11 | 22.36 | 22.10 | 22.12 | +0.045% | 45,345 | -2.441% |
| 2026-06-02 | 21.70 | 22.13 | 21.70 | 22.11 | +1.329% | 59,489 | -2.397% |
| 2026-06-01 | 21.81 | 21.99 | 21.81 | 21.82 | -0.274% | 40,808 | -1.100% |
| 2026-05-29 | 22.06 | 22.13 | 21.84 | 21.88 | -1.040% | 112,973 | -1.371% |
| 2026-05-28 | 22.35 | 22.35 | 22.04 | 22.11 | -0.674% | 92,284 | -2.397% |
| 2026-05-27 | 22.50 | 22.50 | 22.16 | 22.26 | -1.067% | 129,308 | -3.055% |
| 2026-05-26 | 22.65 | 22.80 | 22.42 | 22.50 | -0.925% | 81,108 | -4.089% |
| 2026-05-22 | 22.63 | 22.76 | 22.56 | 22.71 | +0.354% | 96,617 | -4.976% |
| 2026-05-21 | 22.65 | 22.67 | 22.15 | 22.63 | -0.264% | 47,014 | -4.640% |
| 2026-05-20 | 22.84 | 22.96 | 22.64 | 22.69 | -0.657% | 81,516 | -4.892% |
| 2026-05-19 | 22.63 | 22.84 | 22.52 | 22.84 | +1.017% | 53,300 | -5.517% |
| 2026-05-18 | 22.49 | 22.67 | 22.33 | 22.61 | +0.534% | 52,272 | -4.556% |
| 2026-05-15 | 22.57 | 22.66 | 22.41 | 22.49 | -0.044% | 74,260 | -4.046% |
| 2026-05-14 | 22.32 | 22.54 | 22.32 | 22.50 | +0.626% | 85,613 | -4.089% |
| 2026-05-13 | 22.29 | 22.39 | 22.22 | 22.36 | -0.320% | 101,720 | -3.488% |
| 2026-05-12 | 22.38 | 22.47 | 22.25 | 22.43 | +0.771% | 40,275 | -3.797% |
| 2026-05-11 | 22.10 | 22.32 | 22.05 | 22.26 | +0.998% | 65,115 | -3.055% |
| 2026-05-08 | 22.31 | 22.37 | 22.03 | 22.04 | -0.631% | 70,353 | -2.087% |
| 2026-05-07 | 22.35 | 22.42 | 22.02 | 22.18 | -0.849% | 45,302 | -2.705% |
| 2026-05-06 | 22.47 | 22.52 | 22.28 | 22.37 | -1.367% | 67,176 | -3.532% |
| 2026-05-05 | 22.65 | 22.85 | 22.65 | 22.68 | -0.220% | 72,274 | -4.850% |
| 2026-05-04 | 22.57 | 22.82 | 22.57 | 22.73 | +0.486% | 104,016 | -5.059% |
| 2026-05-01 | 22.84 | 22.84 | 22.59 | 22.62 | -0.963% | 53,849 | -4.598% |
| 2026-04-30 | 22.49 | 22.84 | 22.31 | 22.84 | +1.466% | 114,362 | -5.517% |
| 2026-04-29 | 22.43 | 22.54 | 22.40 | 22.51 | +0.626% | 69,275 | -4.131% |
| 2026-04-28 | 22.34 | 22.40 | 22.23 | 22.37 | +0.720% | 472,628 | -3.532% |
| 2026-04-27 | 22.10 | 22.40 | 22.10 | 22.21 | +0.316% | 50,632 | -2.837% |
| 2026-04-24 | 22.19 | 22.19 | 22.03 | 22.14 | -0.225% | 71,503 | -2.529% |
| 2026-04-23 | 21.89 | 22.19 | 21.89 | 22.19 | +1.047% | 120,567 | -2.749% |
| 2026-04-22 | 21.96 | 22.05 | 21.90 | 21.96 | +0.457% | 127,541 | -1.730% |
| 2026-04-21 | 21.90 | 22.00 | 21.77 | 21.86 | -0.591% | 82,527 | -1.281% |
| 2026-04-20 | 22.16 | 22.16 | 21.95 | 21.99 | -0.362% | 81,474 | -1.864% |
| 2026-04-17 | 22.10 | 22.10 | 21.76 | 22.07 | -0.675% | 126,552 | -2.220% |
| 2026-04-16 | 22.14 | 22.26 | 22.08 | 22.22 | +0.543% | 70,884 | -2.880% |
| 2026-04-15 | 22.21 | 22.29 | 22.03 | 22.10 | -0.540% | 103,564 | -2.353% |
| 2026-04-14 | 22.23 | 22.23 | 22.01 | 22.22 | -0.493% | 123,848 | -2.880% |
| 2026-04-13 | 22.52 | 22.52 | 22.18 | 22.33 | -0.579% | 120,895 | -3.359% |
| 2026-04-10 | 22.46 | 22.56 | 22.40 | 22.46 | -0.355% | 63,058 | -3.918% |
| 2026-04-09 | 22.57 | 22.79 | 22.46 | 22.54 | -0.044% | 57,167 | -4.259% |
| 2026-04-08 | 22.21 | 22.55 | 22.15 | 22.55 | -0.221% | 76,968 | -4.302% |
| 2026-04-07 | 22.44 | 22.66 | 22.44 | 22.60 | +0.713% | 81,991 | -4.513% |
| 2026-04-06 | 22.39 | 22.45 | 22.32 | 22.44 | +0.179% | 68,371 | -3.832% |
| 2026-04-02 | 22.70 | 22.70 | 22.31 | 22.40 | +0.539% | 63,482 | -3.661% |
| 2026-04-01 | 22.40 | 22.41 | 22.11 | 22.28 | -0.934% | 263,413 | -3.142% |
| 2026-03-31 | 22.75 | 22.75 | 22.20 | 22.49 | -0.487% | 118,271 | -4.046% |
| 2026-03-30 | 22.70 | 22.79 | 22.48 | 22.60 | 0.000% | 107,951 | -4.513% |
| 2026-03-27 | 22.69 | 22.78 | 22.56 | 22.60 | +0.177% | 158,490 | -4.513% |
| 2026-03-26 | 22.55 | 22.62 | 22.43 | 22.56 | -0.265% | 61,644 | -4.344% |
| 2026-03-25 | 22.59 | 22.66 | 22.39 | 22.62 | +0.133% | 83,749 | -4.598% |
| 2026-03-24 | 22.38 | 22.72 | 22.38 | 22.59 | +0.803% | 173,351 | -4.471% |
| 2026-03-23 | 22.28 | 22.48 | 22.06 | 22.41 | +0.946% | 68,587 | -3.704% |
| 2026-03-20 | 22.45 | 22.49 | 22.09 | 22.20 | -1.114% | 99,210 | -2.793% |
| 2026-03-19 | 22.13 | 22.45 | 22.13 | 22.45 | +0.944% | 57,556 | -3.875% |
| 2026-03-18 | 22.28 | 22.32 | 22.15 | 22.24 | -0.224% | 62,986 | -2.968% |
| 2026-03-17 | 22.30 | 22.47 | 22.25 | 22.29 | -0.045% | 110,652 | -3.185% |
| 2026-03-16 | 22.28 | 22.36 | 22.18 | 22.30 | +0.270% | 53,391 | -3.229% |
| 2026-03-13 | 22.19 | 22.28 | 22.11 | 22.24 | +0.725% | 35,417 | -2.968% |
| 2026-03-12 | 22.28 | 22.28 | 22.03 | 22.08 | -0.541% | 79,037 | -2.264% |
| 2026-03-11 | 22.04 | 22.20 | 21.93 | 22.20 | +0.863% | 66,997 | -2.793% |
| 2026-03-10 | 22.16 | 22.28 | 21.94 | 22.01 | -0.722% | 112,752 | -1.954% |
| 2026-03-09 | 22.24 | 22.24 | 22.02 | 22.17 | -0.225% | 115,348 | -2.661% |
| 2026-03-06 | 22.22 | 22.30 | 22.06 | 22.22 | -0.180% | 270,553 | -2.880% |
| 2026-03-05 | 22.37 | 22.37 | 22.17 | 22.26 | -0.224% | 73,754 | -3.055% |
| 2026-03-04 | 22.29 | 22.32 | 22.08 | 22.31 | +0.090% | 110,776 | -3.272% |
| 2026-03-03 | 22.39 | 22.39 | 22.00 | 22.29 | -0.224% | 61,186 | -3.185% |
| 2026-03-02 | 22.57 | 22.57 | 22.13 | 22.34 | +0.676% | 139,549 | -3.402% |
| 2026-02-27 | 22.48 | 22.48 | 22.08 | 22.19 | +0.407% | 100,452 | -2.749% |
| 2026-02-26 | 21.98 | 22.23 | 21.75 | 22.10 | +0.363% | 147,032 | -2.353% |
| 2026-02-25 | 22.04 | 22.05 | 21.77 | 22.02 | -0.045% | 88,945 | -1.998% |
| 2026-02-24 | 21.88 | 22.03 | 21.80 | 22.03 | +0.045% | 72,667 | -2.043% |
| 2026-02-23 | 22.03 | 22.19 | 21.88 | 22.02 | -0.091% | 60,773 | -1.998% |
| 2026-02-20 | 22.03 | 22.04 | 21.85 | 22.04 | -0.181% | 104,271 | -2.087% |
| 2026-02-19 | 22.00 | 22.08 | 21.98 | 22.08 | +0.501% | 160,622 | -2.264% |
| 2026-02-18 | 22.19 | 22.19 | 21.90 | 21.97 | +0.182% | 105,007 | -1.775% |
| 2026-02-17 | 22.04 | 22.05 | 21.81 | 21.93 | -0.544% | 103,970 | -1.596% |
| 2026-02-13 | 21.68 | 22.05 | 21.57 | 22.05 | +1.942% | 124,241 | -2.132% |
| 2026-02-12 | 21.63 | 21.81 | 21.58 | 21.63 | +0.232% | 80,957 | -0.231% |
| 2026-02-11 | 21.62 | 21.65 | 21.48 | 21.58 | +0.606% | 93,370 | 0.000% |
| 2026-02-10 | 21.37 | 21.45 | 21.30 | 21.45 | +0.281% | 71,968 | +0.606% |
| 2026-02-09 | 21.23 | 21.39 | 21.16 | 21.39 | +0.659% | 63,285 | +0.888% |
| 2026-02-06 | 21.20 | 21.31 | 21.15 | 21.25 | +0.425% | 503,642 | +1.553% |
| 2026-02-05 | 21.25 | 21.25 | 21.04 | 21.16 | -0.330% | 87,074 | +1.985% |
| 2026-02-04 | 21.20 | 21.27 | 21.08 | 21.23 | +0.378% | 66,245 | +1.649% |
| 2026-02-03 | 20.86 | 21.16 | 20.86 | 21.15 | +1.634% | 96,128 | +2.033% |
| 2026-02-02 | 20.93 | 20.94 | 20.74 | 20.81 | -0.668% | 57,742 | +3.700% |
| 2026-01-30 | 20.98 | 21.00 | 20.71 | 20.95 | -0.191% | 85,506 | +3.007% |
| 2026-01-29 | 21.00 | 21.10 | 20.89 | 20.99 | +0.575% | 98,070 | +2.811% |
| 2026-01-28 | 20.80 | 20.88 | 20.74 | 20.87 | +0.433% | 51,382 | +3.402% |
| 2026-01-27 | 20.60 | 20.78 | 20.60 | 20.78 | +0.923% | 103,011 | +3.850% |
| 2026-01-26 | 20.73 | 20.73 | 20.52 | 20.59 | +0.439% | 55,733 | +4.808% |
| 2026-01-23 | 20.58 | 20.69 | 20.48 | 20.50 | -0.485% | 91,501 | +5.268% |
| 2026-01-22 | 20.66 | 20.66 | 20.44 | 20.60 | +0.292% | 97,712 | +4.757% |
| 2026-01-21 | 20.71 | 20.71 | 20.43 | 20.54 | +0.736% | 92,771 | +5.063% |
| 2026-01-20 | 20.48 | 20.54 | 20.36 | 20.39 | -0.439% | 107,662 | +5.836% |
| 2026-01-16 | 20.43 | 20.48 | 20.36 | 20.48 | +0.540% | 90,013 | +5.371% |
| 2026-01-15 | 20.35 | 20.41 | 20.25 | 20.37 | 0.000% | 152,698 | +5.940% |
| 2026-01-14 | 20.32 | 20.38 | 20.23 | 20.37 | +0.942% | 169,859 | +5.940% |
| 2026-01-13 | 20.02 | 20.20 | 20.02 | 20.18 | +1.254% | 100,229 | +6.938% |
| 2026-01-12 | 19.90 | 19.98 | 19.89 | 19.93 | +0.454% | 106,058 | +8.279% |
| 2026-01-09 | 19.77 | 19.99 | 19.77 | 19.84 | +0.303% | 70,929 | +8.770% |
| 2026-01-08 | 19.80 | 19.88 | 19.73 | 19.78 | +0.662% | 122,435 | +9.100% |
| 2026-01-07 | 19.84 | 19.84 | 19.62 | 19.65 | -0.808% | 180,880 | +9.822% |
| 2026-01-06 | 19.95 | 19.95 | 19.73 | 19.81 | -0.851% | 113,984 | +8.935% |
| 2026-01-05 | 20.16 | 20.16 | 19.73 | 19.98 | -0.498% | 61,334 | +8.008% |
| 2026-01-02 | 19.99 | 20.10 | 19.77 | 20.08 | +1.057% | 84,665 | +7.470% |
| 2025-12-31 | 19.97 | 19.97 | 19.76 | 19.87 | -0.451% | 332,499 | +8.606% |
| 2025-12-30 | 19.88 | 19.96 | 19.86 | 19.96 | +0.605% | 99,188 | +8.116% |
| 2025-12-29 | 19.82 | 19.86 | 19.75 | 19.84 | +0.762% | 132,163 | +8.770% |
| 2025-12-26 | 19.78 | 19.83 | 19.66 | 19.69 | -0.354% | 71,838 | +9.599% |
| 2025-12-24 | 19.75 | 19.80 | 19.75 | 19.76 | +0.046% | 33,983 | +9.211% |
| 2025-12-23 | 19.63 | 19.78 | 19.63 | 19.75 | +0.488% | 60,953 | +9.260% |
| 2025-12-22 | 19.52 | 19.70 | 19.52 | 19.66 | +0.795% | 114,944 | +9.794% |
| 2025-12-19 | 19.71 | 19.71 | 19.50 | 19.50 | -0.256% | 113,839 | +10.667% |
| 2025-12-18 | 19.67 | 19.76 | 19.53 | 19.55 | -0.357% | 80,736 | +10.384% |
| 2025-12-17 | 19.60 | 19.69 | 19.53 | 19.62 | +0.255% | 102,181 | +9.990% |
| 2025-12-16 | 19.81 | 19.81 | 19.50 | 19.57 | -1.162% | 108,519 | +10.271% |
| 2025-12-15 | 19.87 | 19.87 | 19.70 | 19.80 | -0.101% | 98,475 | +8.990% |
| 2025-12-12 | 19.87 | 19.92 | 19.72 | 19.82 | -0.900% | 54,644 | +8.880% |
| 2025-12-11 | 19.90 | 20.03 | 19.89 | 20.00 | +0.200% | 53,649 | +7.900% |
| 2025-12-10 | 20.13 | 20.13 | 19.87 | 19.96 | -0.180% | 49,077 | +8.116% |
| 2025-12-09 | 20.06 | 20.19 | 19.97 | 20.00 | -0.170% | 53,035 | +7.922% |
| 2025-12-08 | 20.24 | 20.24 | 20.02 | 20.03 | -0.792% | 86,194 | +7.738% |
| 2025-12-05 | 20.15 | 20.31 | 20.15 | 20.19 | -0.346% | 50,353 | +6.885% |
| 2025-12-04 | 20.19 | 20.27 | 20.19 | 20.26 | +0.546% | 45,402 | +6.515% |
| 2025-12-03 | 20.01 | 20.22 | 20.01 | 20.15 | +0.399% | 46,878 | +7.097% |
| 2025-12-02 | 20.34 | 20.34 | 20.03 | 20.07 | -0.987% | 68,472 | +7.524% |
| 2025-12-01 | 20.43 | 20.43 | 20.22 | 20.27 | -0.832% | 52,841 | +6.463% |
| 2025-11-28 | 20.24 | 20.44 | 20.13 | 20.44 | +1.641% | 58,410 | +5.577% |
| 2025-11-26 | 20.20 | 20.22 | 20.01 | 20.11 | +0.701% | 79,109 | +7.310% |
| 2025-11-25 | 19.89 | 20.01 | 19.89 | 19.97 | -0.160% | 60,767 | +8.062% |
| 2025-11-24 | 19.90 | 20.04 | 19.87 | 20.00 | -0.039% | 32,093 | +7.889% |
| 2025-11-21 | 19.77 | 20.06 | 19.77 | 20.01 | -0.150% | 45,593 | +7.846% |
| 2025-11-20 | 20.15 | 20.28 | 19.97 | 20.04 | -0.299% | 47,125 | +7.685% |
| 2025-11-19 | 20.22 | 20.22 | 19.93 | 20.10 | -0.149% | 88,223 | +7.363% |
| 2025-11-18 | 20.19 | 20.20 | 20.02 | 20.13 | +0.199% | 70,532 | +7.203% |
| 2025-11-17 | 20.10 | 20.29 | 20.04 | 20.09 | -0.578% | 54,672 | +7.417% |
| 2025-11-14 | 19.90 | 20.27 | 19.90 | 20.21 | +1.034% | 57,121 | +6.796% |
| 2025-11-13 | 19.94 | 20.11 | 19.94 | 20.00 | -0.309% | 46,679 | +7.900% |
| 2025-11-12 | 20.03 | 20.15 | 20.03 | 20.06 | +0.010% | 98,900 | +7.567% |
| 2025-11-11 | 20.05 | 20.14 | 20.00 | 20.06 | +0.268% | 66,561 | +7.577% |
| 2025-11-10 | 19.89 | 20.04 | 19.84 | 20.01 | +0.839% | 68,888 | +7.865% |
| 2025-11-07 | 19.62 | 19.86 | 19.62 | 19.84 | +1.018% | 51,523 | +8.770% |
| 2025-11-06 | 19.52 | 19.71 | 19.52 | 19.64 | +0.409% | 48,585 | +9.878% |
| 2025-11-05 | 19.43 | 19.64 | 19.43 | 19.56 | +0.308% | 65,167 | +10.327% |
| 2025-11-04 | 19.63 | 19.63 | 19.37 | 19.50 | -0.256% | 57,650 | +10.667% |
| 2025-11-03 | 19.41 | 19.62 | 19.37 | 19.55 | +0.205% | 45,563 | +10.384% |
| 2025-10-31 | 19.74 | 19.74 | 19.48 | 19.51 | -0.510% | 154,573 | +10.610% |
| 2025-10-30 | 19.52 | 19.72 | 19.52 | 19.61 | +0.358% | 83,633 | +10.046% |
| 2025-10-29 | 19.65 | 19.73 | 19.52 | 19.54 | -0.711% | 84,551 | +10.440% |
| 2025-10-28 | 19.65 | 19.75 | 19.64 | 19.68 | -0.304% | 95,766 | +9.654% |
| 2025-10-27 | 19.65 | 19.77 | 19.60 | 19.74 | +0.458% | 88,188 | +9.321% |
| 2025-10-24 | 19.71 | 19.73 | 19.65 | 19.65 | 0.000% | 318,458 | +9.822% |
| 2025-10-23 | 19.92 | 19.92 | 19.65 | 19.65 | -0.332% | 49,409 | +9.822% |
| 2025-10-22 | 19.63 | 19.75 | 19.52 | 19.72 | +0.486% | 41,961 | +9.458% |
| 2025-10-21 | 19.68 | 19.68 | 19.53 | 19.62 | -0.859% | 38,873 | +9.990% |
| 2025-10-20 | 19.90 | 19.90 | 19.63 | 19.79 | +1.228% | 104,402 | +9.045% |
| 2025-10-17 | 19.43 | 19.58 | 19.43 | 19.55 | +0.514% | 54,650 | +10.384% |
| 2025-10-16 | 19.70 | 19.73 | 19.45 | 19.45 | -1.219% | 289,437 | +10.951% |
| 2025-10-15 | 19.84 | 19.86 | 19.65 | 19.69 | +0.459% | 33,435 | +9.599% |
| 2025-10-14 | 19.45 | 19.64 | 19.42 | 19.60 | +0.410% | 40,148 | +10.102% |
| 2025-10-13 | 19.45 | 19.59 | 19.45 | 19.52 | +0.360% | 59,163 | +10.553% |
| 2025-10-10 | 19.72 | 19.72 | 19.45 | 19.45 | -1.219% | 42,724 | +10.951% |
| 2025-10-09 | 19.84 | 19.97 | 19.66 | 19.69 | -1.006% | 62,696 | +9.599% |
| 2025-10-08 | 19.83 | 19.93 | 19.83 | 19.89 | 0.000% | 76,344 | +8.497% |
| 2025-10-07 | 19.78 | 19.89 | 19.78 | 19.89 | +0.151% | 228,721 | +8.497% |
| 2025-10-06 | 19.87 | 19.96 | 19.86 | 19.86 | +0.151% | 106,720 | +8.661% |
| 2025-10-03 | 19.74 | 19.95 | 19.74 | 19.83 | +0.303% | 2,271,417 | +8.825% |
| 2025-10-02 | 19.75 | 19.89 | 19.75 | 19.77 | -0.603% | 95,573 | +9.155% |
| 2025-10-01 | 19.86 | 19.91 | 19.82 | 19.89 | +0.353% | 61,244 | +8.497% |
| 2025-09-30 | 19.78 | 19.87 | 19.69 | 19.82 | -0.452% | 116,892 | +8.880% |
| 2025-09-29 | 19.83 | 19.95 | 19.78 | 19.91 | -0.350% | 94,523 | +8.388% |
| 2025-09-26 | 19.94 | 20.04 | 19.93 | 19.98 | +0.774% | 123,096 | +8.008% |
| 2025-09-25 | 19.81 | 19.90 | 19.80 | 19.83 | -0.686% | 47,666 | +8.844% |
| 2025-09-24 | 19.95 | 20.05 | 19.89 | 19.96 | +0.928% | 91,688 | +8.097% |
| 2025-09-23 | 19.69 | 19.87 | 19.69 | 19.78 | +0.457% | 48,405 | +9.100% |
| 2025-09-22 | 19.64 | 19.70 | 19.60 | 19.69 | 0.000% | 49,514 | +9.599% |
| 2025-09-19 | 19.86 | 19.91 | 19.62 | 19.69 | -0.606% | 64,424 | +9.599% |
| 2025-09-18 | 19.78 | 19.82 | 19.71 | 19.81 | +0.266% | 76,652 | +8.935% |
| 2025-09-17 | 19.75 | 19.83 | 19.69 | 19.76 | +0.240% | 41,734 | +9.225% |
| 2025-09-16 | 19.76 | 19.83 | 19.71 | 19.71 | -0.203% | 70,976 | +9.488% |
| 2025-09-15 | 19.74 | 19.84 | 19.73 | 19.75 | -0.051% | 228,638 | +9.266% |
| 2025-09-12 | 19.76 | 19.84 | 19.76 | 19.76 | -0.202% | 44,849 | +9.211% |
| 2025-09-11 | 19.66 | 19.82 | 19.66 | 19.80 | +0.559% | 42,652 | +8.990% |
| 2025-09-10 | 19.58 | 19.74 | 19.58 | 19.69 | +0.768% | 57,977 | +9.599% |
| 2025-09-09 | 19.50 | 19.65 | 19.50 | 19.54 | +0.205% | 60,517 | +10.440% |
| 2025-09-08 | 19.56 | 19.61 | 19.48 | 19.50 | -0.581% | 48,716 | +10.667% |
| 2025-09-05 | 19.70 | 19.77 | 19.50 | 19.61 | -0.487% | 54,927 | +10.023% |
| 2025-09-04 | 19.75 | 19.85 | 19.68 | 19.71 | -0.152% | 23,304 | +9.488% |
| 2025-09-03 | 19.95 | 19.95 | 19.67 | 19.74 | -0.554% | 114,900 | +9.321% |
| 2025-09-02 | 19.96 | 19.96 | 19.75 | 19.85 | -0.401% | 71,787 | +8.715% |
| 2025-08-29 | 19.98 | 19.98 | 19.86 | 19.93 | +0.151% | 107,368 | +8.279% |
| 2025-08-28 | 19.90 | 19.91 | 19.74 | 19.90 | +0.353% | 74,276 | +8.442% |
| 2025-08-27 | 19.70 | 19.86 | 19.70 | 19.83 | +0.507% | 216,048 | +8.825% |
| 2025-08-26 | 19.84 | 19.84 | 19.63 | 19.73 | +0.051% | 61,271 | +9.377% |
| 2025-08-25 | 19.89 | 19.89 | 19.72 | 19.72 | -0.454% | 48,506 | +9.432% |
| 2025-08-22 | 19.70 | 19.89 | 19.70 | 19.81 | +0.507% | 29,461 | +8.935% |
| 2025-08-21 | 19.69 | 19.84 | 19.69 | 19.71 | -0.404% | 46,982 | +9.488% |
| 2025-08-20 | 19.72 | 19.88 | 19.70 | 19.79 | +0.559% | 46,511 | +9.045% |
| 2025-08-19 | 19.70 | 19.73 | 19.62 | 19.68 | +0.051% | 77,167 | +9.654% |
| 2025-08-18 | 19.75 | 19.75 | 19.62 | 19.67 | -0.355% | 93,807 | +9.710% |
| 2025-08-15 | 19.89 | 19.89 | 19.74 | 19.74 | -0.315% | 34,473 | +9.321% |
| 2025-08-14 | 19.89 | 19.89 | 19.76 | 19.80 | -0.140% | 55,117 | +8.977% |
| 2025-08-13 | 19.68 | 19.87 | 19.68 | 19.83 | +0.558% | 41,661 | +8.825% |
| 2025-08-12 | 19.70 | 19.77 | 19.63 | 19.72 | +0.203% | 23,793 | +9.432% |
| 2025-08-11 | 19.80 | 19.80 | 19.68 | 19.68 | -0.556% | 59,423 | +9.654% |
| 2025-08-08 | 19.71 | 19.85 | 19.70 | 19.79 | +0.406% | 42,877 | +9.045% |
| 2025-08-07 | 19.82 | 19.88 | 19.71 | 19.71 | -0.303% | 48,749 | +9.488% |
| 2025-08-06 | 19.96 | 19.96 | 19.71 | 19.77 | +0.051% | 78,500 | +9.155% |
| 2025-08-05 | 19.78 | 19.89 | 19.68 | 19.76 | -0.654% | 100,091 | +9.211% |
| 2025-08-04 | 19.71 | 19.96 | 19.71 | 19.89 | +0.709% | 78,070 | +8.497% |
| 2025-08-01 | 19.86 | 19.86 | 19.58 | 19.75 | -0.704% | 87,228 | +9.266% |
| 2025-07-31 | 19.95 | 19.96 | 19.74 | 19.89 | +0.202% | 132,595 | +8.497% |
| 2025-07-30 | 19.84 | 19.94 | 19.75 | 19.85 | +0.253% | 98,868 | +8.715% |
| 2025-07-29 | 19.58 | 19.84 | 19.58 | 19.80 | +1.124% | 88,353 | +8.990% |
| 2025-07-28 | 19.68 | 19.74 | 19.57 | 19.58 | -0.458% | 103,770 | +10.215% |
| 2025-07-25 | 19.75 | 19.75 | 19.62 | 19.67 | -0.102% | 85,542 | +9.710% |
| 2025-07-24 | 19.51 | 19.75 | 19.51 | 19.69 | +0.255% | 71,636 | +9.599% |
| 2025-07-23 | 19.50 | 19.65 | 19.50 | 19.64 | +0.460% | 94,258 | +9.878% |
| 2025-07-22 | 19.40 | 19.62 | 19.40 | 19.55 | -0.255% | 106,011 | +10.384% |
| 2025-07-21 | 19.84 | 19.84 | 19.55 | 19.60 | -1.160% | 339,596 | +10.102% |
| 2025-07-18 | 19.75 | 19.89 | 19.73 | 19.83 | +0.762% | 155,761 | +8.825% |
| 2025-07-17 | 19.71 | 19.72 | 19.56 | 19.68 | +0.408% | 56,520 | +9.654% |
| 2025-07-16 | 19.58 | 19.74 | 19.54 | 19.60 | 0.000% | 78,856 | +10.102% |
| 2025-07-15 | 19.67 | 19.81 | 19.56 | 19.60 | -0.558% | 87,092 | +10.102% |
| 2025-07-14 | 19.61 | 19.76 | 19.61 | 19.71 | +0.510% | 43,732 | +9.488% |
| 2025-07-11 | 19.46 | 19.70 | 19.46 | 19.61 | +0.102% | 48,570 | +10.046% |
| 2025-07-10 | 19.45 | 19.64 | 19.45 | 19.59 | +0.120% | 39,323 | +10.158% |
| 2025-07-09 | 19.58 | 19.60 | 19.47 | 19.57 | +0.187% | 50,137 | +10.290% |
| 2025-07-08 | 19.43 | 19.61 | 19.42 | 19.53 | +0.103% | 68,178 | +10.497% |
| 2025-07-07 | 19.49 | 19.68 | 19.45 | 19.51 | -0.964% | 60,749 | +10.610% |
| 2025-07-03 | 19.57 | 19.72 | 19.57 | 19.70 | +0.510% | 30,362 | +9.543% |
| 2025-07-02 | 19.50 | 19.68 | 19.46 | 19.60 | +0.124% | 49,465 | +10.102% |
| 2025-07-01 | 19.72 | 19.72 | 19.50 | 19.58 | -0.731% | 55,079 | +10.239% |
| 2025-06-30 | 19.73 | 19.73 | 19.56 | 19.72 | -0.001% | 82,908 | +9.433% |
| 2025-06-27 | 19.78 | 19.80 | 19.61 | 19.72 | +0.263% | 111,824 | +9.432% |
| 2025-06-26 | 19.41 | 19.69 | 19.41 | 19.67 | +0.657% | 93,502 | +9.720% |
| 2025-06-25 | 19.61 | 19.78 | 19.53 | 19.54 | -0.913% | 58,246 | +10.440% |
| 2025-06-24 | 19.54 | 19.80 | 19.54 | 19.72 | +0.458% | 116,606 | +9.432% |
| 2025-06-23 | 19.99 | 19.99 | 19.58 | 19.63 | -0.305% | 86,441 | +9.934% |
| 2025-06-20 | 19.55 | 19.83 | 19.55 | 19.69 | +0.204% | 41,448 | +9.599% |
| 2025-06-18 | 19.61 | 19.77 | 19.60 | 19.65 | -0.152% | 43,825 | +9.822% |
| 2025-06-17 | 19.80 | 19.82 | 19.64 | 19.68 | 0.000% | 52,658 | +9.654% |
| 2025-06-16 | 19.79 | 20.00 | 19.66 | 19.68 | -0.656% | 41,879 | +9.654% |
| 2025-06-13 | 19.76 | 19.90 | 19.76 | 19.81 | 0.000% | 55,465 | +8.935% |
| 2025-06-12 | 19.83 | 19.83 | 19.66 | 19.81 | +0.763% | 28,347 | +8.935% |
| 2025-06-11 | 19.62 | 19.70 | 19.55 | 19.66 | +0.666% | 60,226 | +9.766% |
| 2025-06-10 | 19.58 | 19.60 | 19.47 | 19.53 | +0.515% | 40,944 | +10.497% |
| 2025-06-09 | 19.44 | 19.61 | 19.39 | 19.43 | -0.573% | 51,756 | +11.065% |
| 2025-06-06 | 19.50 | 19.57 | 19.50 | 19.54 | +0.524% | 23,272 | +10.429% |
| 2025-06-05 | 19.37 | 19.48 | 19.32 | 19.44 | +0.361% | 43,394 | +11.008% |
| 2025-06-04 | 19.57 | 19.67 | 19.36 | 19.37 | -1.123% | 73,411 | +11.409% |
| 2025-06-03 | 19.44 | 19.65 | 19.41 | 19.59 | +0.462% | 67,825 | +10.158% |
| 2025-06-02 | 19.33 | 19.59 | 19.33 | 19.50 | +0.827% | 57,205 | +10.667% |
| 2025-05-30 | 19.35 | 19.58 | 19.19 | 19.34 | -0.052% | 171,995 | +11.582% |
| 2025-05-29 | 19.37 | 19.37 | 19.22 | 19.35 | +0.363% | 61,392 | +11.525% |
| 2025-05-28 | 19.42 | 19.46 | 19.28 | 19.28 | -0.772% | 49,954 | +11.929% |
| 2025-05-27 | 19.39 | 19.58 | 19.35 | 19.43 | +0.517% | 48,475 | +11.065% |
| 2025-05-23 | 19.03 | 19.34 | 19.03 | 19.33 | +0.993% | 63,808 | +11.640% |
| 2025-05-22 | 19.13 | 19.26 | 19.03 | 19.14 | -0.675% | 47,595 | +12.748% |
| 2025-05-21 | 19.43 | 19.57 | 19.27 | 19.27 | -2.034% | 94,938 | +11.988% |
| 2025-05-20 | 19.66 | 19.80 | 19.66 | 19.67 | -0.051% | 48,287 | +9.710% |
| 2025-05-19 | 19.60 | 19.72 | 19.55 | 19.68 | -0.102% | 34,343 | +9.654% |
| 2025-05-16 | 19.64 | 19.85 | 19.60 | 19.70 | +0.305% | 49,934 | +9.543% |
| 2025-05-15 | 19.41 | 19.67 | 19.41 | 19.64 | +0.770% | 48,839 | +9.878% |
| 2025-05-14 | 19.45 | 19.51 | 19.40 | 19.49 | -0.103% | 40,018 | +10.723% |
| 2025-05-13 | 19.38 | 19.65 | 19.38 | 19.51 | +0.827% | 36,107 | +10.610% |
| 2025-05-12 | 19.60 | 19.61 | 19.31 | 19.35 | +0.207% | 56,646 | +11.525% |
| 2025-05-09 | 19.25 | 19.37 | 19.25 | 19.31 | +0.416% | 65,779 | +11.756% |
| 2025-05-08 | 19.23 | 19.40 | 19.23 | 19.23 | +0.208% | 35,090 | +12.220% |
| 2025-05-07 | 19.03 | 19.29 | 19.03 | 19.19 | +0.841% | 59,421 | +12.454% |
| 2025-05-06 | 19.00 | 19.14 | 18.95 | 19.03 | -0.105% | 62,164 | +13.400% |
| 2025-05-05 | 19.08 | 19.17 | 19.01 | 19.05 | -1.295% | 47,228 | +13.281% |
| 2025-05-02 | 19.07 | 19.31 | 19.07 | 19.30 | +1.526% | 46,089 | +11.813% |
| 2025-05-01 | 18.94 | 19.29 | 18.94 | 19.01 | -0.419% | 54,342 | +13.519% |
| 2025-04-30 | 19.18 | 19.32 | 18.91 | 19.09 | -1.750% | 133,073 | +13.043% |
| 2025-04-29 | 19.54 | 19.54 | 19.29 | 19.43 | +0.103% | 65,332 | +11.065% |
| 2025-04-28 | 19.35 | 19.63 | 19.29 | 19.41 | +0.414% | 40,952 | +11.180% |
| 2025-04-25 | 19.10 | 19.39 | 19.10 | 19.33 | +0.259% | 49,088 | +11.640% |
| 2025-04-24 | 19.20 | 19.46 | 19.18 | 19.28 | +0.626% | 50,868 | +11.929% |
| 2025-04-23 | 19.48 | 19.48 | 19.01 | 19.16 | +0.104% | 52,455 | +12.630% |
| 2025-04-22 | 19.05 | 19.18 | 18.87 | 19.14 | +1.431% | 121,817 | +12.748% |
| 2025-04-21 | 19.33 | 19.33 | 18.66 | 18.87 | -2.380% | 141,842 | +14.361% |
| 2025-04-17 | 19.10 | 19.54 | 19.10 | 19.33 | +1.045% | 53,378 | +11.640% |
| 2025-04-16 | 19.32 | 19.32 | 19.03 | 19.13 | +0.262% | 62,475 | +12.807% |
| 2025-04-15 | 19.03 | 19.28 | 18.97 | 19.08 | 0.000% | 62,028 | +13.103% |