ESBG
First Trust Enhanced Stocks, Bonds & Gold ETF
stockNYSEETF
At CloseOct 2, 2026 2:13:45 PM EDT
20.53USD0.000%(+20.53)6,674
ESBG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.53 | 20.59 | 20.53 | 20.59 | -0.080% | 6,674 | 0.000% |
| 2026-10-01 | 20.60 | 20.60 | 20.60 | 20.60 | +0.453% | 70 | -0.080% |
| 2026-09-30 | 20.52 | 20.52 | 20.51 | 20.51 | -0.388% | 819 | +0.373% |
| 2026-09-29 | 20.55 | 20.59 | 20.41 | 20.59 | +0.646% | 369 | -0.016% |
| 2026-09-28 | 20.50 | 20.50 | 20.46 | 20.46 | -3.374% | 752 | +0.631% |
| 2026-09-25 | 21.17 | 21.17 | 21.17 | 21.17 | +0.725% | 116 | -2.765% |
| 2026-09-24 | 20.85 | 21.02 | 20.85 | 21.02 | -0.785% | 269 | -2.060% |
| 2026-09-23 | 21.23 | 21.23 | 21.18 | 21.19 | -2.182% | 567 | -2.830% |
| 2026-09-22 | 21.66 | 21.66 | 21.66 | 21.66 | +0.363% | 102 | -4.950% |
| 2026-09-21 | 21.43 | 21.58 | 21.43 | 21.58 | +0.531% | 209 | -4.605% |
| 2026-09-18 | 21.48 | 21.48 | 21.47 | 21.47 | +0.440% | 450 | -4.099% |
| 2026-09-17 | 21.37 | 21.37 | 21.37 | 21.37 | +2.173% | 24 | -3.677% |
| 2026-09-16 | 20.92 | 20.92 | 20.92 | 20.92 | -0.766% | 74 | -1.584% |
| 2026-09-15 | 21.08 | 21.08 | 21.08 | 21.08 | -0.262% | 29 | -2.337% |
| 2026-09-14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.304% | 26 | -2.593% |
| 2026-09-11 | 21.53 | 21.55 | 21.41 | 21.41 | +0.704% | 4,077 | -3.864% |
| 2026-09-10 | 21.26 | 21.26 | 21.26 | 21.26 | -1.507% | 21 | -3.187% |
| 2026-09-09 | 21.70 | 21.70 | 21.59 | 21.59 | -0.077% | 229 | -4.646% |
| 2026-09-08 | 21.70 | 21.70 | 21.61 | 21.61 | -1.503% | 638 | -4.719% |
| 2026-09-04 | 21.94 | 21.94 | 21.94 | 21.94 | -0.842% | 324 | -6.151% |
| 2026-09-03 | 22.12 | 22.12 | 22.12 | 22.12 | +2.085% | 17 | -6.941% |
| 2026-09-02 | 21.67 | 21.67 | 21.59 | 21.67 | +1.035% | 615 | -5.001% |
| 2026-09-01 | 21.56 | 21.58 | 21.44 | 21.45 | -2.411% | 1,203 | -4.018% |
| 2026-08-31 | 21.98 | 21.98 | 21.98 | 21.98 | -0.478% | 28 | -6.333% |
| 2026-08-28 | 22.08 | 22.08 | 22.08 | 22.08 | -2.611% | 32 | -6.780% |
| 2026-08-27 | 22.68 | 22.68 | 22.68 | 22.68 | +0.571% | 14 | -9.214% |
| 2026-08-26 | 22.55 | 22.55 | 22.55 | 22.55 | -1.366% | 14 | -8.696% |
| 2026-08-25 | 22.86 | 22.86 | 22.85 | 22.86 | +0.787% | 321 | -9.943% |
| 2026-08-24 | 22.70 | 22.70 | 22.68 | 22.68 | +0.277% | 370 | -9.234% |
| 2026-08-21 | 22.62 | 22.62 | 22.62 | 22.62 | +1.588% | 399 | -8.982% |
| 2026-08-20 | 22.27 | 22.27 | 22.27 | 22.27 | -0.557% | 20 | -7.537% |
| 2026-08-19 | 22.30 | 22.39 | 22.25 | 22.39 | +3.037% | 1,863 | -8.053% |
| 2026-08-18 | 21.91 | 21.91 | 21.73 | 21.73 | -1.719% | 2,048 | -5.260% |
| 2026-08-17 | 22.17 | 22.17 | 22.11 | 22.11 | +0.493% | 5,106 | -6.888% |
| 2026-08-14 | 22.09 | 22.09 | 22.00 | 22.00 | +0.257% | 316 | -6.430% |
| 2026-08-13 | 21.95 | 21.95 | 21.95 | 21.95 | -0.455% | 35 | -6.189% |
| 2026-08-12 | 22.04 | 22.05 | 22.03 | 22.05 | +0.847% | 343 | -6.616% |
| 2026-08-11 | 21.89 | 21.89 | 21.86 | 21.86 | -0.496% | 140 | -5.826% |
| 2026-08-10 | 21.97 | 21.97 | 21.97 | 21.97 | +0.559% | 36 | -6.293% |
| 2026-08-07 | 21.85 | 21.85 | 21.85 | 21.85 | +1.822% | 148 | -5.769% |
| 2026-08-06 | 21.62 | 21.62 | 21.46 | 21.46 | -0.337% | 125 | -4.052% |
| 2026-08-05 | 21.53 | 21.53 | 21.53 | 21.53 | +2.769% | 183 | -4.375% |
| 2026-08-04 | 20.80 | 20.95 | 20.80 | 20.95 | +1.766% | 375 | -1.728% |
| 2026-08-03 | 20.59 | 20.59 | 20.59 | 20.59 | +0.765% | 13 | +0.007% |
| 2026-07-31 | 20.25 | 20.43 | 20.25 | 20.43 | -0.456% | 624 | +0.772% |
| 2026-07-30 | 20.52 | 20.52 | 20.52 | 20.52 | +1.763% | 17 | +0.313% |
| 2026-07-29 | 20.61 | 20.61 | 20.17 | 20.17 | -0.620% | 214 | +2.082% |
| 2026-07-28 | 20.29 | 20.29 | 20.29 | 20.29 | -0.657% | 79 | +1.448% |
| 2026-07-27 | 20.29 | 20.43 | 20.29 | 20.43 | +0.599% | 407 | +0.781% |
| 2026-07-24 | 20.31 | 20.31 | 20.31 | 20.31 | +0.165% | 68 | +1.385% |
| 2026-07-23 | 20.24 | 20.27 | 20.24 | 20.27 | -2.329% | 150 | +1.552% |
| 2026-07-22 | 20.76 | 20.76 | 20.76 | 20.76 | +0.609% | 33 | -0.813% |
| 2026-07-21 | 20.63 | 20.63 | 20.63 | 20.63 | +1.722% | 217 | -0.209% |
| 2026-07-20 | 20.28 | 20.28 | 20.28 | 20.28 | -0.442% | 75 | +1.510% |
| 2026-07-17 | 20.37 | 20.37 | 20.37 | 20.37 | +0.008% | 23 | +1.061% |
| 2026-07-16 | 20.43 | 20.43 | 20.37 | 20.37 | -1.669% | 124 | +1.069% |
| 2026-07-15 | 20.71 | 20.71 | 20.71 | 20.71 | +0.304% | 55 | -0.618% |
| 2026-07-14 | 20.65 | 20.65 | 20.65 | 20.65 | +1.163% | 88 | -0.316% |
| 2026-07-13 | 20.41 | 20.41 | 20.41 | 20.41 | -2.332% | 69 | +0.843% |
| 2026-07-10 | 20.90 | 20.90 | 20.90 | 20.90 | +0.071% | 249 | -1.509% |
| 2026-07-09 | 20.96 | 20.96 | 20.89 | 20.89 | +1.142% | 393 | -1.439% |
| 2026-07-08 | 20.63 | 20.65 | 20.63 | 20.65 | -0.877% | 1,210 | -0.313% |
| 2026-07-07 | 20.83 | 20.83 | 20.83 | 20.83 | -1.127% | 230 | -1.188% |
| 2026-07-06 | 21.07 | 21.07 | 21.07 | 21.07 | +1.014% | 35 | -2.302% |
| 2026-07-02 | 20.87 | 20.87 | 20.86 | 20.86 | +1.433% | 1,850 | -1.311% |
| 2026-07-01 | 20.57 | 20.57 | 20.57 | 20.57 | +0.078% | 5 | +0.103% |
| 2026-06-30 | 20.49 | 20.59 | 20.49 | 20.55 | +0.474% | 409 | +0.182% |
| 2026-06-29 | 20.45 | 20.45 | 20.45 | 20.45 | -0.257% | 99 | +0.656% |
| 2026-06-26 | 20.51 | 20.51 | 20.51 | 20.51 | +0.915% | 11 | +0.397% |
| 2026-06-25 | 20.32 | 20.32 | 20.32 | 20.32 | +0.100% | 123 | +1.316% |
| 2026-06-24 | 20.45 | 20.45 | 20.30 | 20.30 | -1.876% | 1,274 | +1.417% |
| 2026-06-23 | 20.84 | 20.84 | 20.69 | 20.69 | -1.806% | 3,129 | -0.486% |
| 2026-06-22 | 21.07 | 21.07 | 21.07 | 21.07 | -0.780% | 94 | -2.284% |
| 2026-06-18 | 21.23 | 21.23 | 21.23 | 21.23 | +0.430% | 9 | -3.046% |
| 2026-06-17 | 21.14 | 21.14 | 21.14 | 21.14 | -2.786% | 87 | -2.629% |
| 2026-06-16 | 21.78 | 21.78 | 21.75 | 21.75 | +0.046% | 280 | -5.341% |
| 2026-06-15 | 21.83 | 21.89 | 21.74 | 21.74 | +2.936% | 2,109 | -5.298% |
| 2026-06-12 | 21.12 | 21.12 | 21.12 | 21.12 | +0.349% | 79 | -2.517% |
| 2026-06-11 | 20.90 | 21.05 | 20.90 | 21.05 | +3.191% | 272 | -2.177% |
| 2026-06-10 | 20.77 | 20.77 | 20.39 | 20.39 | -3.537% | 178 | +0.944% |
| 2026-06-09 | 21.14 | 21.14 | 21.14 | 21.14 | -1.020% | 43 | -2.626% |
| 2026-06-08 | 21.36 | 21.36 | 21.36 | 21.36 | -0.115% | 269 | -3.619% |
| 2026-06-05 | 21.38 | 21.38 | 21.38 | 21.38 | -4.451% | 54 | -3.729% |
| 2026-06-04 | 22.38 | 22.38 | 22.38 | 22.38 | +0.795% | 34 | -8.014% |
| 2026-06-03 | 22.19 | 22.20 | 22.19 | 22.20 | -1.162% | 309 | -7.283% |
| 2026-06-02 | 22.49 | 22.49 | 22.47 | 22.47 | +0.193% | 620 | -8.360% |
| 2026-06-01 | 22.29 | 22.42 | 22.29 | 22.42 | -0.865% | 349 | -8.184% |
| 2026-05-29 | 22.62 | 22.62 | 22.62 | 22.62 | +0.783% | 89 | -8.978% |
| 2026-05-28 | 22.39 | 22.44 | 22.39 | 22.44 | +1.071% | 315 | -8.265% |
| 2026-05-27 | 22.15 | 22.20 | 22.15 | 22.20 | -0.716% | 526 | -7.283% |
| 2026-05-26 | 22.36 | 22.36 | 22.36 | 22.36 | +0.337% | 93 | -7.947% |
| 2026-05-22 | 22.30 | 22.31 | 22.29 | 22.29 | -0.406% | 2,377 | -7.637% |
| 2026-05-21 | 22.16 | 22.40 | 22.12 | 22.38 | +0.434% | 21,188 | -8.012% |
| 2026-05-20 | 22.26 | 22.28 | 22.26 | 22.28 | +1.723% | 440 | -7.612% |
| 2026-05-19 | 21.96 | 22.04 | 21.91 | 21.91 | -1.680% | 295 | -6.021% |
| 2026-05-18 | 22.45 | 22.45 | 22.18 | 22.28 | +0.042% | 1,056 | -7.600% |
| 2026-05-15 | 22.27 | 22.27 | 22.27 | 22.27 | -2.693% | 25 | -7.561% |
| 2026-05-14 | 22.89 | 22.89 | 22.89 | 22.89 | -0.035% | 112 | -10.050% |
| 2026-05-13 | 22.90 | 22.90 | 22.90 | 22.90 | +0.024% | 30 | -10.081% |
| 2026-05-12 | 22.62 | 22.89 | 22.62 | 22.89 | -0.482% | 836 | -10.060% |
| 2026-05-11 | 22.96 | 23.02 | 22.96 | 23.00 | +0.219% | 858 | -10.493% |
| 2026-05-08 | 22.95 | 22.95 | 22.95 | 22.95 | +0.814% | 23 | -10.297% |
| 2026-05-07 | 22.77 | 22.77 | 22.77 | 22.77 | -0.199% | 16 | -9.568% |
| 2026-05-06 | 22.81 | 22.81 | 22.81 | 22.81 | +3.048% | 3 | -9.747% |
| 2026-05-05 | 22.15 | 22.20 | 22.14 | 22.14 | +1.050% | 257 | -6.997% |
| 2026-05-04 | 21.91 | 21.91 | 21.91 | 21.91 | -1.730% | 49 | -6.020% |
| 2026-05-01 | 22.29 | 22.29 | 22.29 | 22.29 | +0.164% | 60 | -7.646% |
| 2026-04-30 | 22.25 | 22.25 | 22.25 | 22.25 | +1.895% | 213 | -7.495% |
| 2026-04-29 | 21.82 | 21.84 | 21.82 | 21.84 | -1.026% | 1,647 | -5.742% |
| 2026-04-28 | 22.11 | 22.11 | 22.07 | 22.07 | -1.659% | 499 | -6.709% |
| 2026-04-27 | 22.44 | 22.44 | 22.44 | 22.44 | -0.438% | 81 | -8.257% |
| 2026-04-24 | 22.54 | 22.54 | 22.54 | 22.54 | +0.641% | 124 | -8.659% |
| 2026-04-23 | 22.55 | 22.55 | 22.39 | 22.39 | -0.731% | 1,222 | -8.073% |
| 2026-04-22 | 22.52 | 22.56 | 22.52 | 22.56 | +1.495% | 536 | -8.745% |
| 2026-04-21 | 22.27 | 22.27 | 22.23 | 22.23 | -2.441% | 209 | -7.380% |
| 2026-04-20 | 22.80 | 22.80 | 22.78 | 22.78 | -0.752% | 185 | -9.641% |
| 2026-04-17 | 22.96 | 22.96 | 22.96 | 22.96 | +1.825% | 113 | -10.321% |
| 2026-04-16 | 22.54 | 22.54 | 22.54 | 22.54 | +0.090% | 224 | -8.684% |
| 2026-04-15 | 22.52 | 22.52 | 22.52 | 22.52 | -0.057% | 103 | -8.602% |
| 2026-04-14 | 22.46 | 22.58 | 22.46 | 22.54 | +2.144% | 624 | -8.654% |
| 2026-04-13 | 21.95 | 22.06 | 21.93 | 22.06 | +0.438% | 1,969 | -6.695% |
| 2026-04-10 | 22.07 | 22.07 | 21.97 | 21.97 | -0.316% | 432 | -6.286% |
| 2026-04-09 | 22.01 | 22.04 | 22.01 | 22.04 | +0.950% | 215 | -6.583% |
| 2026-04-08 | 21.83 | 21.83 | 21.83 | 21.83 | +1.909% | 36 | -5.695% |
| 2026-04-07 | 21.42 | 21.42 | 21.42 | 21.42 | +0.591% | 281 | -3.895% |
| 2026-04-06 | 21.24 | 21.32 | 21.22 | 21.30 | -0.025% | 5,112 | -3.327% |
| 2026-04-02 | 21.30 | 21.30 | 21.30 | 21.30 | -1.124% | 30 | -3.352% |
| 2026-04-01 | 21.54 | 21.54 | 21.54 | 21.54 | +1.575% | 144 | -4.438% |
| 2026-03-31 | 20.97 | 21.21 | 20.97 | 21.21 | +4.045% | 3,053 | -2.932% |
| 2026-03-30 | 20.48 | 20.48 | 20.34 | 20.38 | -0.071% | 864 | +0.994% |
| 2026-03-27 | 20.44 | 20.45 | 20.40 | 20.40 | +0.913% | 550 | +0.923% |
| 2026-03-26 | 20.36 | 20.36 | 20.21 | 20.21 | -3.766% | 4,658 | +1.844% |
| 2026-03-25 | 21.01 | 21.01 | 21.01 | 21.01 | +2.087% | 101 | -1.991% |
| 2026-03-24 | 20.72 | 20.72 | 20.58 | 20.58 | -0.533% | 326 | +0.054% |
| 2026-03-23 | 20.57 | 20.75 | 20.57 | 20.69 | -0.618% | 3,967 | -0.479% |
| 2026-03-20 | 20.81 | 20.81 | 20.81 | 20.81 | -3.506% | 12 | -1.093% |
| 2026-03-19 | 21.39 | 21.57 | 21.39 | 21.57 | -3.160% | 329 | -4.561% |
| 2026-03-18 | 22.27 | 22.27 | 22.27 | 22.27 | -3.327% | 318 | -7.577% |
| 2026-03-17 | 23.07 | 23.07 | 23.04 | 23.04 | +0.085% | 430 | -10.652% |
| 2026-03-16 | 23.02 | 23.02 | 23.02 | 23.02 | +0.702% | 184 | -10.576% |
| 2026-03-13 | 22.86 | 22.86 | 22.86 | 22.86 | -1.439% | 148 | -9.948% |
| 2026-03-12 | 23.20 | 23.20 | 23.20 | 23.20 | -2.220% | 36 | -11.244% |
| 2026-03-11 | 23.70 | 23.72 | 23.65 | 23.72 | -0.358% | 1,034 | -13.214% |
| 2026-03-10 | 23.81 | 23.81 | 23.81 | 23.81 | +0.508% | 58 | -13.525% |
| 2026-03-09 | 23.12 | 23.69 | 23.12 | 23.69 | +0.412% | 982 | -13.086% |
| 2026-03-06 | 23.66 | 23.66 | 23.59 | 23.59 | +0.089% | 1,327 | -12.727% |
| 2026-03-05 | 23.57 | 23.57 | 23.57 | 23.57 | -1.335% | 132 | -12.650% |
| 2026-03-04 | 23.91 | 23.94 | 23.80 | 23.89 | -1.009% | 1,346 | -13.815% |
| 2026-03-03 | 23.63 | 24.13 | 23.61 | 24.13 | -1.744% | 890 | -14.685% |
| 2026-03-02 | 24.45 | 24.56 | 24.40 | 24.56 | +0.766% | 1,481 | -16.173% |
| 2026-02-27 | 24.37 | 24.37 | 24.37 | 24.37 | +0.751% | 213 | -15.530% |
| 2026-02-26 | 24.00 | 24.25 | 24.00 | 24.19 | +0.368% | 7,121 | -14.896% |
| 2026-02-25 | 24.31 | 24.31 | 24.09 | 24.10 | -0.076% | 4,397 | -14.583% |
| 2026-02-24 | 23.86 | 24.12 | 23.84 | 24.12 | -0.413% | 1,282 | -14.648% |
| 2026-02-23 | 24.18 | 24.23 | 24.08 | 24.22 | +1.444% | 8,792 | -15.000% |
| 2026-02-20 | 23.73 | 23.88 | 23.58 | 23.88 | +1.681% | 3,605 | -13.773% |
| 2026-02-19 | 23.56 | 23.56 | 23.43 | 23.48 | -0.117% | 629 | -12.323% |
| 2026-02-18 | 23.62 | 23.62 | 23.51 | 23.51 | +1.632% | 111 | -12.426% |
| 2026-02-17 | 22.98 | 23.20 | 22.98 | 23.13 | -1.695% | 2,013 | -10.997% |
| 2026-02-13 | 23.35 | 23.65 | 23.35 | 23.53 | +1.740% | 1,301 | -12.506% |
| 2026-02-12 | 23.20 | 23.20 | 23.13 | 23.13 | -3.353% | 560 | -10.984% |
| 2026-02-11 | 23.93 | 23.93 | 23.93 | 23.93 | +0.688% | 219 | -13.968% |
| 2026-02-10 | 23.80 | 23.80 | 23.77 | 23.77 | -0.740% | 270 | -13.377% |
| 2026-02-09 | 23.76 | 23.96 | 23.76 | 23.94 | +2.039% | 1,850 | -14.017% |
| 2026-02-06 | 23.38 | 23.48 | 23.35 | 23.46 | +3.675% | 1,430 | -12.264% |
| 2026-02-05 | 22.96 | 22.96 | 22.61 | 22.63 | -2.638% | 2,195 | -9.039% |
| 2026-02-04 | 23.25 | 23.25 | 23.25 | 23.25 | -0.304% | 791 | -11.439% |
| 2026-02-03 | 23.32 | 23.44 | 23.16 | 23.32 | +3.155% | 3,158 | -11.709% |
| 2026-02-02 | 22.64 | 22.77 | 22.57 | 22.60 | -2.539% | 2,836 | -8.924% |
| 2026-01-30 | 23.88 | 23.92 | 21.54 | 23.19 | -7.225% | 3,267 | -11.236% |
| 2026-01-29 | 25.47 | 27.03 | 24.38 | 25.00 | +0.160% | 21,619 | -17.649% |
| 2026-01-28 | 24.65 | 24.96 | 24.63 | 24.96 | +2.741% | 4,962 | -17.518% |
| 2026-01-27 | 23.90 | 24.34 | 23.90 | 24.29 | +2.047% | 1,364 | -15.256% |
| 2026-01-26 | 23.91 | 24.01 | 23.81 | 23.81 | +1.412% | 4,302 | -13.522% |
| 2026-01-23 | 23.47 | 23.47 | 23.47 | 23.47 | +0.888% | 137 | -12.301% |
| 2026-01-22 | 22.93 | 23.33 | 22.93 | 23.27 | +1.804% | 15,498 | -11.522% |
| 2026-01-21 | 22.86 | 22.86 | 22.86 | 22.86 | +1.501% | 87 | -9.926% |
| 2026-01-20 | 22.52 | 22.52 | 22.52 | 22.52 | +1.240% | 282 | -8.574% |
| 2026-01-16 | 22.13 | 22.29 | 22.13 | 22.24 | -0.375% | 1,442 | -7.441% |
| 2026-01-15 | 22.33 | 22.33 | 22.33 | 22.33 | -0.204% | 68 | -7.788% |
| 2026-01-14 | 22.33 | 22.42 | 22.25 | 22.37 | +0.288% | 6,742 | -7.977% |
| 2026-01-13 | 22.38 | 22.46 | 22.31 | 22.31 | -0.530% | 3,274 | -7.711% |
| 2026-01-12 | 22.44 | 22.44 | 22.43 | 22.43 | +1.603% | 505 | -8.200% |
| 2026-01-09 | 22.02 | 22.07 | 22.01 | 22.07 | +0.874% | 2,197 | -6.728% |
| 2026-01-08 | 21.81 | 21.88 | 21.75 | 21.88 | +0.331% | 1,104 | -5.913% |
| 2026-01-07 | 21.93 | 21.93 | 21.81 | 21.81 | -0.868% | 352 | -5.602% |
| 2026-01-06 | 21.89 | 22.00 | 21.89 | 22.00 | +1.330% | 1,022 | -6.421% |
| 2026-01-05 | 21.73 | 21.76 | 21.71 | 21.71 | +2.316% | 2,030 | -5.176% |
| 2026-01-02 | 21.38 | 21.38 | 21.14 | 21.22 | +0.092% | 1,226 | -2.980% |
| 2025-12-31 | 21.37 | 21.37 | 21.20 | 21.20 | -1.641% | 2,664 | -2.892% |
| 2025-12-30 | 21.56 | 21.56 | 21.55 | 21.55 | +0.504% | 1,023 | -4.485% |
| 2025-12-29 | 21.53 | 21.53 | 21.36 | 21.45 | -3.184% | 20,592 | -4.004% |
| 2025-12-26 | 22.18 | 22.23 | 22.15 | 22.15 | +0.891% | 2,034 | -7.061% |
| 2025-12-24 | 21.96 | 21.96 | 21.96 | 21.96 | -0.012% | 83 | -6.232% |
| 2025-12-23 | 21.84 | 21.96 | 21.84 | 21.96 | +1.026% | 1,553 | -6.244% |
| 2025-12-22 | 21.74 | 21.75 | 21.73 | 21.73 | +2.017% | 424 | -5.281% |
| 2025-12-19 | 21.26 | 21.38 | 21.26 | 21.31 | -0.271% | 5,037 | -3.371% |
| 2025-12-18 | 21.21 | 21.36 | 21.21 | 21.36 | +0.658% | 919 | -3.632% |
| 2025-12-17 | 21.22 | 21.22 | 21.22 | 21.22 | +0.045% | 314 | -2.998% |
| 2025-12-16 | 21.22 | 21.22 | 21.20 | 21.21 | -0.468% | 1,356 | -2.954% |
| 2025-12-15 | 21.31 | 21.31 | 21.31 | 21.31 | +0.661% | 353 | -3.408% |
| 2025-12-12 | 21.13 | 21.17 | 21.13 | 21.17 | -0.362% | 258 | -2.770% |
| 2025-12-11 | 21.08 | 21.28 | 21.08 | 21.25 | +0.957% | 7,575 | -3.122% |
| 2025-12-10 | 20.80 | 21.05 | 20.80 | 21.05 | +0.785% | 9,397 | -2.194% |
| 2025-12-09 | 20.93 | 20.93 | 20.89 | 20.89 | +0.236% | 7,257 | -1.427% |
| 2025-12-08 | 20.93 | 20.93 | 20.84 | 20.84 | -1.082% | 861 | -1.194% |
| 2025-12-05 | 21.07 | 21.07 | 21.06 | 21.06 | +0.254% | 759 | -2.264% |
| 2025-12-04 | 21.01 | 21.01 | 21.00 | 21.01 | +0.172% | 497 | -2.016% |
| 2025-12-03 | 20.92 | 20.97 | 20.92 | 20.97 | +0.332% | 2,132 | -1.847% |
| 2025-12-02 | 20.80 | 21.00 | 20.80 | 20.91 | -0.727% | 315 | -1.521% |
| 2025-12-01 | 21.23 | 21.23 | 21.05 | 21.06 | -0.104% | 778 | -2.237% |
| 2025-11-28 | 20.93 | 21.08 | 20.93 | 21.08 | +1.319% | 688 | -2.339% |
| 2025-11-26 | 20.69 | 20.83 | 20.69 | 20.81 | +1.288% | 6,581 | -1.050% |
| 2025-11-25 | 20.46 | 20.64 | 20.46 | 20.54 | +0.661% | 2,172 | +0.224% |
| 2025-11-24 | 20.05 | 20.41 | 20.05 | 20.41 | +2.227% | 1,004 | +0.887% |
| 2025-11-21 | 19.94 | 20.14 | 19.94 | 19.96 | +0.492% | 1,765 | +3.134% |
| 2025-11-20 | 20.33 | 20.33 | 19.86 | 19.86 | -1.175% | 8,345 | +3.641% |
| 2025-11-19 | 20.11 | 20.11 | 20.08 | 20.10 | 0.000% | 802 | +2.423% |