FBDC
FT Confluence BDC & Specialty Finance Income ETF
stockNYSEETF
At CloseOct 2, 2026 10:52:01 AM EDT
16.93USD-0.294%(-0.05)22,709
FBDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.94 | 16.94 | 16.76 | 16.81 | -1.059% | 22,710 | 0.000% | |
| 2026-10-01 | 16.88 | 17.00 | 16.78 | 16.99 | +0.473% | 8,487 | -1.059% | |
| 2026-09-30 | 17.18 | 17.18 | 16.88 | 16.91 | -0.995% | 20,722 | -0.591% | |
| 2026-09-29 | 17.01 | 17.13 | 16.99 | 17.08 | +0.946% | 12,807 | -1.581% | |
| 2026-09-28 | 16.90 | 16.94 | 16.79 | 16.92 | -0.231% | 13,355 | -0.650% | |
| 2026-09-25 | 16.95 | 16.96 | 16.85 | 16.96 | +0.232% | 4,744 | -0.880% | |
| 2026-09-24 | 16.94 | 17.02 | 16.85 | 16.92 | -1.399% | 7,570 | -0.650% | |
| 2026-09-23 | 17.26 | 17.26 | 17.12 | 17.16 | -1.084% | 62,253 | -2.040% | |
| 2026-09-22 | 17.39 | 17.39 | 17.32 | 17.35 | -0.256% | 3,438 | -3.101% | |
| 2026-09-21 | 17.31 | 17.42 | 17.31 | 17.39 | +0.486% | 5,989 | -3.349% | |
| 2026-09-18 | 17.60 | 17.60 | 17.27 | 17.31 | -1.713% | 3,839 | -2.880% | |
| 2026-09-17 | 17.50 | 17.78 | 17.50 | 17.61 | +1.440% | 5,772 | -4.543% | |
| 2026-09-16 | 17.37 | 17.42 | 17.19 | 17.36 | +0.149% | 5,563 | -3.168% | |
| 2026-09-15 | 17.25 | 17.37 | 17.25 | 17.33 | +0.073% | 10,452 | -3.024% | |
| 2026-09-14 | 17.25 | 17.34 | 17.25 | 17.32 | +0.400% | 4,944 | -2.953% | |
| 2026-09-11 | 17.22 | 17.29 | 17.18 | 17.25 | +0.358% | 10,299 | -2.565% | |
| 2026-09-10 | 17.26 | 17.26 | 17.16 | 17.19 | -0.766% | 6,793 | -2.216% | |
| 2026-09-09 | 17.35 | 17.37 | 17.23 | 17.32 | -0.639% | 9,988 | -2.965% | |
| 2026-09-08 | 17.62 | 17.62 | 17.43 | 17.43 | -1.274% | 7,154 | -3.585% | |
| 2026-09-04 | 17.71 | 17.74 | 17.65 | 17.66 | +0.170% | 8,770 | -4.813% | |
| 2026-09-03 | 17.50 | 17.63 | 17.50 | 17.63 | -0.032% | 6,622 | -4.651% | |
| 2026-09-02 | 17.71 | 17.71 | 17.63 | 17.64 | -0.112% | 4,281 | -4.682% | |
| 2026-09-01 | 17.88 | 17.88 | 17.66 | 17.66 | -1.280% | 3,298 | -4.789% | |
| 2026-08-31 | 17.70 | 17.99 | 17.70 | 17.88 | +1.099% | 59,640 | -6.007% | |
| 2026-08-28 | 17.74 | 17.80 | 17.69 | 17.69 | -0.028% | 4,431 | -4.975% | |
| 2026-08-27 | 17.71 | 17.82 | 17.68 | 17.70 | -0.178% | 5,337 | -5.001% | |
| 2026-08-26 | 17.81 | 17.81 | 17.73 | 17.73 | -0.301% | 4,779 | -5.170% | |
| 2026-08-25 | 17.76 | 17.80 | 17.72 | 17.78 | -0.235% | 5,213 | -5.456% | |
| 2026-08-24 | 17.65 | 17.82 | 17.65 | 17.82 | +0.862% | 16,993 | -5.677% | |
| 2026-08-21 | 17.69 | 17.76 | 17.62 | 17.67 | -0.855% | 9,460 | -4.864% | |
| 2026-08-20 | 17.82 | 17.84 | 17.72 | 17.82 | +0.332% | 4,664 | -5.678% | |
| 2026-08-19 | 17.84 | 17.84 | 17.76 | 17.76 | +0.480% | 3,224 | -5.365% | |
| 2026-08-18 | 17.62 | 17.76 | 17.62 | 17.68 | -0.067% | 39,690 | -4.911% | |
| 2026-08-17 | 17.89 | 17.89 | 17.65 | 17.69 | -1.118% | 10,367 | -4.975% | |
| 2026-08-14 | 17.95 | 18.04 | 17.89 | 17.89 | -1.160% | 5,593 | -6.037% | |
| 2026-08-13 | 18.00 | 18.12 | 17.94 | 18.10 | +1.696% | 8,125 | -7.127% | |
| 2026-08-12 | 17.92 | 17.92 | 17.74 | 17.80 | -0.501% | 26,189 | -5.552% | |
| 2026-08-11 | 17.86 | 17.93 | 17.86 | 17.89 | +0.268% | 3,470 | -6.025% | |
| 2026-08-10 | 17.83 | 17.84 | 17.71 | 17.84 | -0.668% | 10,511 | -5.774% | |
| 2026-08-07 | 17.71 | 18.02 | 17.71 | 17.96 | +1.792% | 14,073 | -6.403% | |
| 2026-08-06 | 17.39 | 17.69 | 17.36 | 17.64 | +2.621% | 11,617 | -4.726% | |
| 2026-08-05 | 17.43 | 17.43 | 17.12 | 17.19 | -1.555% | 13,452 | -2.228% | |
| 2026-08-04 | 17.26 | 17.50 | 17.23 | 17.46 | +1.715% | 14,968 | -3.749% | |
| 2026-08-03 | 16.95 | 17.20 | 16.93 | 17.17 | +2.296% | 15,686 | -2.098% | |
| 2026-07-31 | 16.94 | 16.94 | 16.73 | 16.79 | -0.012% | 11,294 | +0.149% | |
| 2026-07-30 | 17.04 | 17.04 | 16.60 | 16.79 | -0.319% | 27,936 | +0.137% | |
| 2026-07-29 | 17.11 | 17.11 | 16.84 | 16.84 | -1.367% | 26,156 | -0.183% | |
| 2026-07-28 | 16.98 | 17.07 | 16.88 | 17.07 | +1.662% | 11,230 | -1.547% | |
| 2026-07-27 | 16.69 | 16.89 | 16.69 | 16.80 | +0.838% | 8,613 | +0.089% | |
| 2026-07-24 | 16.61 | 16.70 | 16.59 | 16.66 | +0.458% | 6,601 | +0.928% | |
| 2026-07-23 | 16.71 | 16.71 | 16.52 | 16.58 | -1.191% | 10,106 | +1.391% | |
| 2026-07-22 | 16.85 | 16.85 | 16.76 | 16.78 | -1.121% | 7,027 | +0.183% | |
| 2026-07-21 | 16.93 | 17.14 | 16.93 | 16.97 | -0.521% | 5,440 | -0.941% | |
| 2026-07-20 | 17.34 | 17.34 | 16.93 | 17.06 | -1.241% | 12,285 | -1.457% | |
| 2026-07-17 | 17.52 | 17.61 | 17.27 | 17.27 | -1.411% | 7,470 | -2.679% | |
| 2026-07-16 | 17.25 | 17.52 | 17.23 | 17.52 | +1.742% | 5,722 | -4.053% | |
| 2026-07-15 | 17.20 | 17.30 | 17.20 | 17.22 | +0.642% | 11,369 | -2.382% | |
| 2026-07-14 | 17.06 | 17.15 | 17.00 | 17.11 | +0.886% | 9,320 | -1.755% | |
| 2026-07-13 | 17.19 | 17.19 | 16.95 | 16.96 | -0.752% | 8,257 | -0.884% | |
| 2026-07-10 | 17.01 | 17.15 | 17.00 | 17.09 | +1.916% | 14,214 | -1.630% | |
| 2026-07-09 | 16.80 | 16.83 | 16.74 | 16.77 | -0.140% | 27,453 | +0.255% | |
| 2026-07-08 | 17.05 | 17.05 | 16.75 | 16.79 | -0.640% | 10,835 | +0.114% | |
| 2026-07-07 | 17.13 | 17.13 | 16.90 | 16.90 | -0.655% | 4,200 | -0.527% | |
| 2026-07-06 | 17.10 | 17.16 | 16.98 | 17.01 | -0.041% | 4,823 | -1.178% | |
| 2026-07-02 | 17.03 | 17.03 | 16.97 | 17.02 | -0.016% | 5,535 | -1.218% | |
| 2026-07-01 | 17.10 | 17.15 | 17.00 | 17.02 | +0.441% | 5,205 | -1.234% | |
| 2026-06-30 | 16.99 | 17.03 | 16.90 | 16.95 | +0.327% | 13,047 | -0.798% | |
| 2026-06-29 | 16.79 | 16.89 | 16.68 | 16.89 | +1.859% | 11,529 | -0.474% | |
| 2026-06-26 | 16.45 | 16.68 | 16.45 | 16.58 | +1.294% | 19,299 | +1.376% | |
| 2026-06-25 | 16.41 | 16.41 | 16.27 | 16.37 | -0.678% | 7,638 | +2.688% | |
| 2026-06-24 | 16.52 | 16.55 | 16.44 | 16.48 | -0.396% | 6,422 | +1.992% | |
| 2026-06-23 | 16.61 | 16.61 | 16.52 | 16.55 | +0.304% | 13,134 | +1.588% | |
| 2026-06-22 | 16.75 | 16.79 | 16.50 | 16.50 | -1.156% | 13,456 | +1.897% | |
| 2026-06-18 | 16.66 | 16.75 | 16.59 | 16.69 | +0.300% | 6,475 | +0.719% | |
| 2026-06-17 | 16.95 | 16.97 | 16.62 | 16.64 | -1.821% | 10,023 | +1.022% | |
| 2026-06-16 | 16.97 | 17.02 | 16.92 | 16.95 | +0.307% | 13,511 | -0.818% | |
| 2026-06-15 | 17.21 | 17.21 | 16.90 | 16.90 | -0.811% | 12,967 | -0.514% | |
| 2026-06-12 | 16.91 | 17.11 | 16.91 | 17.04 | +0.130% | 5,973 | -1.321% | |
| 2026-06-11 | 17.08 | 17.11 | 16.95 | 17.01 | -0.070% | 9,453 | -1.192% | |
| 2026-06-10 | 17.15 | 17.15 | 17.02 | 17.02 | +0.260% | 4,721 | -1.262% | |
| 2026-06-09 | 16.84 | 17.01 | 16.84 | 16.98 | +1.012% | 9,577 | -1.005% | |
| 2026-06-08 | 16.85 | 16.92 | 16.78 | 16.81 | -0.353% | 14,953 | -0.003% | |
| 2026-06-05 | 17.01 | 17.23 | 16.82 | 16.87 | -1.580% | 4,158 | -0.356% | |
| 2026-06-04 | 16.82 | 17.14 | 16.82 | 17.14 | +2.587% | 16,714 | -1.930% | |
| 2026-06-03 | 16.90 | 16.90 | 16.70 | 16.71 | -2.982% | 15,472 | +0.607% | |
| 2026-06-02 | 17.23 | 17.28 | 17.22 | 17.22 | -0.277% | 5,646 | -2.393% | |
| 2026-06-01 | 16.97 | 17.28 | 16.97 | 17.27 | +1.442% | 8,332 | -2.664% | |
| 2026-05-29 | 16.98 | 17.09 | 16.98 | 17.02 | +0.262% | 6,387 | -1.260% | |
| 2026-05-28 | 16.96 | 17.14 | 16.95 | 16.98 | -0.118% | 13,571 | -1.001% | |
| 2026-05-27 | 17.03 | 17.12 | 17.00 | 17.00 | -0.018% | 2,897 | -1.118% | |
| 2026-05-26 | 16.98 | 17.09 | 16.98 | 17.00 | +1.481% | 9,566 | -1.136% | |
| 2026-05-22 | 17.03 | 17.03 | 16.72 | 16.75 | -1.238% | 13,470 | +0.328% | |
| 2026-05-21 | 17.11 | 17.11 | 16.95 | 16.96 | -1.356% | 4,009 | -0.914% | |
| 2026-05-20 | 17.02 | 17.21 | 16.97 | 17.20 | +0.925% | 28,315 | -2.257% | |
| 2026-05-19 | 17.08 | 17.16 | 17.04 | 17.04 | -0.552% | 28,901 | -1.353% | |
| 2026-05-18 | 17.33 | 17.33 | 17.09 | 17.14 | -0.925% | 18,076 | -1.897% | |
| 2026-05-15 | 17.26 | 17.32 | 17.20 | 17.30 | -0.129% | 15,627 | -2.804% | |
| 2026-05-14 | 17.29 | 17.40 | 17.27 | 17.32 | +0.623% | 3,200 | -2.929% | |
| 2026-05-13 | 17.25 | 17.34 | 17.20 | 17.21 | -0.912% | 7,906 | -2.324% | |
| 2026-05-12 | 17.35 | 17.37 | 17.23 | 17.37 | +0.395% | 9,971 | -3.215% | |
| 2026-05-11 | 17.60 | 17.60 | 17.30 | 17.30 | -1.983% | 19,470 | -2.832% | |
| 2026-05-08 | 17.65 | 17.67 | 17.53 | 17.65 | -1.173% | 12,007 | -4.759% | |
| 2026-05-07 | 17.77 | 17.90 | 17.69 | 17.86 | -1.060% | 8,700 | -5.876% | |
| 2026-05-06 | 18.18 | 18.18 | 17.94 | 18.05 | -1.271% | 16,689 | -6.874% | |
| 2026-05-05 | 18.20 | 18.29 | 18.02 | 18.28 | -0.146% | 32,587 | -8.058% | |
| 2026-05-04 | 18.33 | 18.41 | 18.26 | 18.31 | +0.168% | 4,885 | -8.192% | |
| 2026-05-01 | 18.21 | 18.33 | 18.21 | 18.28 | +0.963% | 9,661 | -8.038% | |
| 2026-04-30 | 17.73 | 18.12 | 17.73 | 18.10 | +2.927% | 7,447 | -7.152% | |
| 2026-04-29 | 17.75 | 17.75 | 17.52 | 17.59 | -0.678% | 14,535 | -4.434% | |
| 2026-04-28 | 17.49 | 17.71 | 17.45 | 17.71 | +1.323% | 3,361 | -5.082% | |
| 2026-04-27 | 17.47 | 17.54 | 17.44 | 17.48 | +0.234% | 19,173 | -3.826% | |
| 2026-04-24 | 17.53 | 17.55 | 17.44 | 17.44 | +0.218% | 3,861 | -3.601% | |
| 2026-04-23 | 17.75 | 17.75 | 17.36 | 17.40 | -1.847% | 13,847 | -3.391% | |
| 2026-04-22 | 17.94 | 17.94 | 17.69 | 17.73 | +0.439% | 11,543 | -5.175% | |
| 2026-04-21 | 18.10 | 18.10 | 17.65 | 17.65 | -2.889% | 13,087 | -4.759% | |
| 2026-04-20 | 18.16 | 18.24 | 18.15 | 18.18 | -0.103% | 9,072 | -7.511% | |
| 2026-04-17 | 18.13 | 18.27 | 18.13 | 18.19 | +1.895% | 13,042 | -7.606% | |
| 2026-04-16 | 18.14 | 18.14 | 17.86 | 17.86 | -1.603% | 20,215 | -5.855% | |
| 2026-04-15 | 17.90 | 18.15 | 17.90 | 18.15 | +2.295% | 30,315 | -7.364% | |
| 2026-04-14 | 17.47 | 17.74 | 17.47 | 17.74 | +2.473% | 9,883 | -5.238% | |
| 2026-04-13 | 17.00 | 17.31 | 17.00 | 17.31 | +1.353% | 4,246 | -2.895% | |
| 2026-04-10 | 17.02 | 17.11 | 17.02 | 17.08 | +0.344% | 5,249 | -1.581% | |
| 2026-04-09 | 17.12 | 17.12 | 16.98 | 17.02 | -0.577% | 12,928 | -1.242% | |
| 2026-04-08 | 17.57 | 17.59 | 17.10 | 17.12 | -0.425% | 5,351 | -1.811% | |
| 2026-04-07 | 17.34 | 17.34 | 17.15 | 17.19 | -0.904% | 5,017 | -2.228% | |
| 2026-04-06 | 17.00 | 17.35 | 17.00 | 17.35 | +2.089% | 9,018 | -3.112% | |
| 2026-04-02 | 16.61 | 17.00 | 16.58 | 17.00 | +1.523% | 12,246 | -1.089% | |
| 2026-04-01 | 16.96 | 16.96 | 16.71 | 16.74 | -1.396% | 8,919 | +0.418% | |
| 2026-03-31 | 16.89 | 17.01 | 16.70 | 16.98 | +2.303% | 9,689 | -0.984% | |
| 2026-03-30 | 16.55 | 16.66 | 16.55 | 16.59 | +1.479% | 7,599 | +1.296% | |
| 2026-03-27 | 16.66 | 16.66 | 16.32 | 16.35 | -1.967% | 13,861 | +2.794% | |
| 2026-03-26 | 16.94 | 16.94 | 16.68 | 16.68 | -2.365% | 1,987 | +0.772% | |
| 2026-03-25 | 17.14 | 17.15 | 16.91 | 17.09 | +0.566% | 2,101 | -1.611% | |
| 2026-03-24 | 16.97 | 17.12 | 16.97 | 16.99 | -1.525% | 1,667 | -1.054% | |
| 2026-03-23 | 16.99 | 17.35 | 16.97 | 17.25 | +1.939% | 4,191 | -2.563% | |
| 2026-03-20 | 17.06 | 17.14 | 16.89 | 16.92 | -1.778% | 3,360 | -0.674% | |
| 2026-03-19 | 17.20 | 17.26 | 17.10 | 17.23 | +0.234% | 4,300 | -2.440% | |
| 2026-03-18 | 17.29 | 17.34 | 17.18 | 17.19 | -0.069% | 6,932 | -2.211% | |
| 2026-03-17 | 16.90 | 17.25 | 16.90 | 17.20 | +2.767% | 12,726 | -2.279% | |
| 2026-03-16 | 16.73 | 16.79 | 16.66 | 16.74 | +0.474% | 7,278 | +0.425% | |
| 2026-03-13 | 16.73 | 16.73 | 16.60 | 16.66 | 0.000% | 3,684 | +0.900% | |
| 2026-03-12 | 16.78 | 16.83 | 16.64 | 16.66 | -1.678% | 14,025 | +0.900% | |
| 2026-03-11 | 16.94 | 17.10 | 16.80 | 16.94 | -0.416% | 6,297 | -0.793% | |
| 2026-03-10 | 16.94 | 17.14 | 16.91 | 17.02 | -0.116% | 4,928 | -1.206% | |
| 2026-03-09 | 16.98 | 17.04 | 16.78 | 17.04 | -0.437% | 15,412 | -1.321% | |
| 2026-03-06 | 17.10 | 17.22 | 17.10 | 17.11 | -1.150% | 11,869 | -1.752% | |
| 2026-03-05 | 17.45 | 17.62 | 17.23 | 17.31 | -0.477% | 5,550 | -2.882% | |
| 2026-03-04 | 17.18 | 17.41 | 17.13 | 17.39 | +1.655% | 14,449 | -3.345% | |
| 2026-03-03 | 16.97 | 17.15 | 16.86 | 17.11 | +0.211% | 12,665 | -1.745% | |
| 2026-03-02 | 16.66 | 17.15 | 16.50 | 17.07 | +1.759% | 40,828 | -1.538% | |
| 2026-02-27 | 17.11 | 17.11 | 16.77 | 16.78 | -3.588% | 13,007 | +0.194% | |
| 2026-02-26 | 17.63 | 17.63 | 17.19 | 17.40 | -1.502% | 5,899 | -3.401% | |
| 2026-02-25 | 17.39 | 17.67 | 17.32 | 17.67 | +1.910% | 8,791 | -4.852% | |
| 2026-02-24 | 17.41 | 17.46 | 17.19 | 17.34 | +0.612% | 18,017 | -3.035% | |
| 2026-02-23 | 17.46 | 17.56 | 17.22 | 17.23 | -1.430% | 12,475 | -2.441% | |
| 2026-02-20 | 17.56 | 17.56 | 17.30 | 17.48 | -1.373% | 9,608 | -3.836% | |
| 2026-02-19 | 18.07 | 18.07 | 17.59 | 17.72 | -1.915% | 64,094 | -5.156% | |
| 2026-02-18 | 17.86 | 18.07 | 17.86 | 18.07 | +0.781% | 6,693 | -6.973% | |
| 2026-02-17 | 18.13 | 18.16 | 17.79 | 17.93 | -0.669% | 14,724 | -6.247% | |
| 2026-02-13 | 18.09 | 18.19 | 18.04 | 18.05 | -1.955% | 13,633 | -6.873% | |
| 2026-02-12 | 18.68 | 18.75 | 18.36 | 18.41 | -0.826% | 12,506 | -8.694% | |
| 2026-02-11 | 18.51 | 18.56 | 18.48 | 18.56 | -0.633% | 2,197 | -9.448% | |
| 2026-02-10 | 18.57 | 18.68 | 18.57 | 18.68 | +1.704% | 1,247 | -10.022% | |
| 2026-02-09 | 18.19 | 18.39 | 18.09 | 18.37 | +1.071% | 18,060 | -8.488% | |
| 2026-02-06 | 18.09 | 18.23 | 18.09 | 18.17 | +1.195% | 6,383 | -7.508% | |
| 2026-02-05 | 18.25 | 18.25 | 17.88 | 17.96 | -2.613% | 13,250 | -6.403% | |
| 2026-02-04 | 18.33 | 18.51 | 18.27 | 18.44 | +0.556% | 11,941 | -8.849% | |
| 2026-02-03 | 18.67 | 18.67 | 18.24 | 18.34 | -2.254% | 11,723 | -8.342% | |
| 2026-02-02 | 18.98 | 18.98 | 18.63 | 18.76 | -1.677% | 14,188 | -10.409% | |
| 2026-01-30 | 18.99 | 19.21 | 18.99 | 19.08 | -0.771% | 86,383 | -11.912% | |
| 2026-01-29 | 19.30 | 19.30 | 19.13 | 19.23 | +0.130% | 8,050 | -12.591% | |
| 2026-01-28 | 19.41 | 19.41 | 19.20 | 19.21 | -0.871% | 7,931 | -12.478% | |
| 2026-01-27 | 19.27 | 19.46 | 19.27 | 19.38 | +0.640% | 3,446 | -13.240% | |
| 2026-01-26 | 19.14 | 19.26 | 19.10 | 19.25 | -0.992% | 4,617 | -12.684% | |
| 2026-01-23 | 19.51 | 19.57 | 19.41 | 19.44 | -0.690% | 12,820 | -13.551% | |
| 2026-01-22 | 19.63 | 19.67 | 19.57 | 19.58 | -0.198% | 9,742 | -14.147% | |
| 2026-01-21 | 19.50 | 19.62 | 19.46 | 19.62 | +0.430% | 1,305 | -14.317% | |
| 2026-01-20 | 19.47 | 19.58 | 19.44 | 19.53 | -1.354% | 19,292 | -13.948% | |
| 2026-01-16 | 19.88 | 19.88 | 19.72 | 19.80 | -0.538% | 7,743 | -15.113% | |
| 2026-01-15 | 19.65 | 19.95 | 19.65 | 19.91 | +1.167% | 6,101 | -15.570% | |
| 2026-01-14 | 19.36 | 19.68 | 19.36 | 19.68 | +1.886% | 4,761 | -14.585% | |
| 2026-01-13 | 19.54 | 19.54 | 19.30 | 19.32 | -0.733% | 6,285 | -12.974% | |
| 2026-01-12 | 19.48 | 19.57 | 19.44 | 19.46 | -0.364% | 6,203 | -13.611% | |
| 2026-01-09 | 19.59 | 19.63 | 19.53 | 19.53 | -0.603% | 4,629 | -13.926% | |
| 2026-01-08 | 19.33 | 19.71 | 19.33 | 19.65 | +3.026% | 16,292 | -14.444% | |
| 2026-01-07 | 19.60 | 19.60 | 19.04 | 19.07 | -2.556% | 24,423 | -11.855% | |
| 2026-01-06 | 19.55 | 19.62 | 19.46 | 19.57 | -0.931% | 6,627 | -14.108% | |
| 2026-01-05 | 19.51 | 19.80 | 19.51 | 19.75 | +1.344% | 9,479 | -14.908% | |
| 2026-01-02 | 19.30 | 19.64 | 19.30 | 19.49 | +0.508% | 6,138 | -13.764% | |
| 2025-12-31 | 19.44 | 19.44 | 19.35 | 19.39 | +0.061% | 8,107 | -13.325% | |
| 2025-12-30 | 19.31 | 19.43 | 19.31 | 19.38 | +0.563% | 21,758 | -13.273% | |
| 2025-12-29 | 19.45 | 19.45 | 19.27 | 19.27 | -0.379% | 10,302 | -12.784% | |
| 2025-12-26 | 19.22 | 19.36 | 19.22 | 19.35 | +1.030% | 10,681 | -13.114% | |
| 2025-12-24 | 19.07 | 19.15 | 19.07 | 19.15 | +0.703% | 5,646 | -12.219% | |
| 2025-12-23 | 19.22 | 19.22 | 19.02 | 19.02 | -0.611% | 3,470 | -11.602% | |
| 2025-12-22 | 19.20 | 19.25 | 19.12 | 19.13 | -0.346% | 6,447 | -12.143% | |
| 2025-12-19 | 19.44 | 19.44 | 19.20 | 19.20 | -0.852% | 2,837 | -12.447% | |
| 2025-12-18 | 19.40 | 19.43 | 19.28 | 19.36 | -0.413% | 5,855 | -13.193% | |
| 2025-12-17 | 19.61 | 19.64 | 19.45 | 19.45 | -0.256% | 2,522 | -13.551% | |
| 2025-12-16 | 19.58 | 19.58 | 19.42 | 19.50 | -0.230% | 6,307 | -13.773% | |
| 2025-12-15 | 19.88 | 19.88 | 19.42 | 19.54 | -0.928% | 3,476 | -13.971% | |
| 2025-12-12 | 19.93 | 19.93 | 19.67 | 19.72 | -0.949% | 6,494 | -14.770% | |
| 2025-12-11 | 20.09 | 20.09 | 19.91 | 19.91 | -1.088% | 6,304 | -15.579% | |
| 2025-12-10 | 20.00 | 20.17 | 20.00 | 20.13 | +0.429% | 6,364 | -16.497% | |
| 2025-12-09 | 20.02 | 20.09 | 19.94 | 20.05 | +0.389% | 4,726 | -16.139% | |
| 2025-12-08 | 19.92 | 20.03 | 19.92 | 19.97 | +0.253% | 3,183 | -15.813% | |
| 2025-12-05 | 19.85 | 19.99 | 19.85 | 19.92 | +0.414% | 2,564 | -15.600% | |
| 2025-12-04 | 19.80 | 19.86 | 19.73 | 19.84 | +0.481% | 8,943 | -15.251% | |
| 2025-12-03 | 19.56 | 19.75 | 19.56 | 19.74 | +1.283% | 6,858 | -14.843% | |
| 2025-12-02 | 19.34 | 19.51 | 19.34 | 19.49 | +0.381% | 59,246 | -13.751% | |
| 2025-12-01 | 19.49 | 19.52 | 19.42 | 19.42 | -0.362% | 3,022 | -13.422% | |
| 2025-11-28 | 19.39 | 19.49 | 19.39 | 19.49 | +0.602% | 4,385 | -13.736% | |
| 2025-11-26 | 19.21 | 19.44 | 19.21 | 19.37 | +0.624% | 2,349 | -13.216% | |
| 2025-11-25 | 19.05 | 19.25 | 19.05 | 19.25 | +1.256% | 2,011 | -12.675% | |
| 2025-11-24 | 18.81 | 19.01 | 18.78 | 19.01 | +0.879% | 4,397 | -11.578% | |
| 2025-11-21 | 18.53 | 18.86 | 18.53 | 18.85 | +0.857% | 673 | -10.801% | |
| 2025-11-20 | 18.92 | 18.92 | 18.68 | 18.69 | -0.518% | 2,933 | -10.036% | |
| 2025-11-19 | 18.97 | 18.97 | 18.73 | 18.78 | -0.038% | 13,407 | -10.502% | |
| 2025-11-18 | 18.58 | 18.80 | 18.58 | 18.79 | +0.002% | 5,202 | -10.536% | |
| 2025-11-17 | 19.23 | 19.23 | 18.78 | 18.79 | -1.979% | 4,487 | -10.534% | |
| 2025-11-14 | 19.07 | 19.18 | 19.07 | 19.17 | -0.258% | 4,707 | -12.304% | |
| 2025-11-13 | 19.37 | 19.37 | 19.15 | 19.22 | -0.754% | 5,240 | -12.531% | |
| 2025-11-12 | 19.31 | 19.43 | 19.31 | 19.36 | +0.448% | 3,773 | -13.191% | |
| 2025-11-11 | 19.19 | 19.28 | 19.14 | 19.28 | +0.667% | 3,879 | -12.802% | |
| 2025-11-10 | 19.22 | 19.22 | 19.04 | 19.15 | -0.114% | 7,458 | -12.221% | |
| 2025-11-07 | 19.04 | 19.17 | 18.94 | 19.17 | +0.857% | 7,021 | -12.321% | |
| 2025-11-06 | 19.30 | 19.34 | 19.01 | 19.01 | -1.422% | 3,113 | -11.569% | |
| 2025-11-05 | 19.30 | 19.30 | 19.04 | 19.28 | -0.071% | 2,982 | -12.827% | |
| 2025-11-04 | 19.34 | 19.36 | 19.21 | 19.30 | -0.662% | 5,161 | -12.889% | |
| 2025-11-03 | 19.22 | 19.43 | 19.21 | 19.43 | +0.179% | 39,226 | -13.466% | |
| 2025-10-31 | 19.19 | 19.47 | 19.19 | 19.39 | +0.838% | 13,225 | -13.311% | |
| 2025-10-30 | 19.46 | 19.46 | 19.11 | 19.23 | -1.314% | 20,561 | -12.585% | |
| 2025-10-29 | 19.61 | 19.73 | 19.44 | 19.49 | -0.834% | 6,025 | -13.733% | |
| 2025-10-28 | 19.67 | 19.78 | 19.65 | 19.65 | +0.217% | 6,156 | -14.453% | |
| 2025-10-27 | 19.42 | 19.61 | 19.41 | 19.61 | +1.280% | 1,317 | -14.267% | |
| 2025-10-24 | 19.41 | 19.42 | 19.32 | 19.36 | +0.465% | 14,167 | -13.170% | |
| 2025-10-23 | 19.18 | 19.27 | 19.18 | 19.27 | +0.652% | 1,029 | -12.766% | |
| 2025-10-22 | 19.16 | 19.21 | 19.08 | 19.15 | -0.436% | 8,342 | -12.197% | |
| 2025-10-21 | 19.06 | 19.23 | 19.05 | 19.23 | +0.518% | 5,859 | -12.580% | |
| 2025-10-20 | 19.00 | 19.13 | 19.00 | 19.13 | +0.303% | 1,309 | -12.128% | |
| 2025-10-17 | 18.90 | 19.09 | 18.90 | 19.07 | +0.855% | 2,637 | -11.862% | |
| 2025-10-16 | 19.22 | 19.25 | 18.88 | 18.91 | -1.660% | 11,202 | -11.109% | |
| 2025-10-15 | 19.45 | 19.45 | 19.23 | 19.23 | -0.363% | 2,074 | -12.585% | |
| 2025-10-14 | 18.99 | 19.30 | 18.99 | 19.30 | +1.841% | 8,770 | -12.902% | |
| 2025-10-13 | 18.69 | 18.97 | 18.61 | 18.95 | +3.107% | 8,453 | -11.298% | |
| 2025-10-10 | 18.63 | 18.68 | 18.32 | 18.38 | -1.448% | 25,012 | -8.542% | |
| 2025-10-09 | 18.99 | 18.99 | 18.56 | 18.65 | -2.423% | 10,906 | -9.866% | |
| 2025-10-08 | 19.28 | 19.29 | 19.11 | 19.11 | -0.599% | 3,185 | -12.050% | |
| 2025-10-07 | 19.17 | 19.24 | 19.15 | 19.23 | -1.114% | 3,066 | -12.577% | |
| 2025-10-06 | 19.56 | 19.59 | 19.45 | 19.45 | -0.841% | 2,805 | -13.551% | |
| 2025-10-03 | 19.78 | 19.79 | 19.59 | 19.61 | -0.859% | 8,450 | -14.278% | |
| 2025-10-02 | 19.50 | 19.81 | 19.48 | 19.78 | +1.436% | 27,086 | -15.015% | |
| 2025-10-01 | 19.73 | 19.73 | 19.48 | 19.50 | -1.291% | 2,821 | -13.795% | |
| 2025-09-30 | 19.82 | 19.94 | 19.64 | 19.75 | -0.139% | 9,139 | -14.908% | |
| 2025-09-29 | 19.85 | 19.88 | 19.71 | 19.78 | -0.799% | 7,347 | -15.025% | |
| 2025-09-26 | 19.98 | 20.00 | 19.94 | 19.94 | -0.448% | 2,871 | -15.705% | |
| 2025-09-25 | 19.85 | 20.05 | 19.85 | 20.03 | -0.092% | 38,857 | -16.082% | |
| 2025-09-24 | 20.13 | 20.13 | 20.03 | 20.05 | -1.320% | 3,251 | -16.160% | |
| 2025-09-23 | 20.50 | 20.50 | 20.31 | 20.32 | -0.423% | 1,765 | -17.266% | |
| 2025-09-22 | 20.75 | 20.75 | 20.38 | 20.40 | -1.900% | 6,584 | -17.616% | |
| 2025-09-19 | 20.74 | 20.80 | 20.62 | 20.80 | +0.409% | 3,284 | -19.182% | |
| 2025-09-18 | 20.64 | 20.72 | 20.58 | 20.71 | +0.656% | 7,279 | -18.851% | |
| 2025-09-17 | 20.59 | 20.76 | 20.58 | 20.58 | +0.154% | 3,543 | -18.318% | |
| 2025-09-16 | 20.66 | 20.66 | 20.45 | 20.55 | -0.029% | 6,415 | -18.193% | |
| 2025-09-15 | 20.90 | 20.92 | 20.53 | 20.55 | -2.583% | 35,456 | -18.217% | |
| 2025-09-12 | 21.18 | 21.18 | 21.07 | 21.10 | -0.240% | 2,608 | -20.329% | |
| 2025-09-11 | 21.10 | 21.15 | 21.06 | 21.15 | +0.332% | 6,919 | -20.520% | |
| 2025-09-10 | 21.10 | 21.14 | 21.04 | 21.08 | -0.095% | 10,584 | -20.256% | |
| 2025-09-09 | 21.12 | 21.12 | 21.10 | 21.10 | -0.542% | 561 | -20.332% | |
| 2025-09-08 | 21.23 | 21.25 | 21.08 | 21.21 | +0.118% | 2,753 | -20.764% | |
| 2025-09-05 | 21.29 | 21.29 | 21.13 | 21.19 | -0.163% | 6,848 | -20.670% | |
| 2025-09-04 | 21.17 | 21.22 | 21.11 | 21.22 | +0.520% | 2,009 | -20.800% | |
| 2025-09-03 | 21.21 | 21.21 | 21.11 | 21.11 | -0.318% | 1,530 | -20.388% | |
| 2025-09-02 | 21.17 | 21.25 | 21.08 | 21.18 | -0.612% | 1,777 | -20.641% | |
| 2025-08-29 | 21.28 | 21.33 | 21.27 | 21.31 | +0.674% | 2,326 | -21.127% | |
| 2025-08-28 | 21.13 | 21.17 | 21.06 | 21.17 | +0.284% | 3,765 | -20.595% | |
| 2025-08-27 | 21.04 | 21.15 | 21.04 | 21.11 | +0.333% | 5,485 | -20.369% | |
| 2025-08-26 | 20.90 | 21.04 | 20.90 | 21.04 | +0.707% | 3,857 | -20.105% | |
| 2025-08-25 | 21.06 | 21.06 | 20.89 | 20.89 | -0.859% | 2,950 | -19.539% | |
| 2025-08-22 | 21.10 | 21.22 | 21.07 | 21.07 | +0.444% | 3,102 | -20.230% | |
| 2025-08-21 | 20.98 | 21.04 | 20.95 | 20.98 | -0.827% | 9,634 | -19.876% | |
| 2025-08-20 | 21.16 | 21.18 | 21.09 | 21.16 | -0.259% | 1,822 | -20.539% | |
| 2025-08-19 | 21.32 | 21.32 | 21.15 | 21.21 | +0.235% | 2,882 | -20.745% | |
| 2025-08-18 | 21.13 | 21.17 | 21.12 | 21.16 | +0.089% | 4,684 | -20.558% | |
| 2025-08-15 | 21.22 | 21.22 | 21.14 | 21.14 | -1.023% | 1,607 | -20.487% | |
| 2025-08-14 | 21.39 | 21.41 | 21.34 | 21.36 | -0.397% | 4,394 | -21.301% | |
| 2025-08-13 | 21.32 | 21.45 | 21.32 | 21.45 | +0.813% | 9,763 | -21.613% | |
| 2025-08-12 | 21.16 | 21.27 | 21.16 | 21.27 | +0.720% | 8,287 | -20.976% | |
| 2025-08-11 | 21.27 | 21.28 | 21.05 | 21.12 | -0.377% | 8,830 | -20.407% | |
| 2025-08-08 | 21.12 | 21.23 | 21.12 | 21.20 | +1.142% | 8,874 | -20.708% | |
| 2025-08-07 | 21.05 | 21.06 | 20.96 | 20.96 | -0.966% | 9,427 | -19.802% | |
| 2025-08-06 | 21.22 | 21.27 | 21.11 | 21.16 | -0.043% | 23,531 | -20.576% | |
| 2025-08-05 | 21.00 | 21.18 | 20.77 | 21.17 | +0.233% | 11,144 | -20.611% | |
| 2025-08-04 | 21.22 | 21.28 | 21.12 | 21.13 | +0.123% | 9,654 | -20.426% | 1-for-5 split |
| 2025-08-01 | 21.14 | 21.17 | 21.05 | 21.10 | -0.711% | 1,760 | -20.328% | |
| 2025-07-31 | 21.50 | 21.55 | 21.25 | 21.25 | -0.352% | 33,908 | -20.894% | |
| 2025-07-30 | 21.60 | 21.62 | 21.30 | 21.32 | -0.814% | 4,777 | -21.172% | |
| 2025-07-29 | 21.65 | 21.65 | 21.30 | 21.50 | -0.281% | 22,373 | -21.814% | |
| 2025-07-28 | 21.85 | 21.87 | 21.55 | 21.56 | -1.736% | 6,290 | -22.033% | |
| 2025-07-25 | 21.90 | 21.97 | 21.85 | 21.94 | +0.075% | 12,372 | -23.387% | |
| 2025-07-24 | 21.95 | 22.10 | 21.90 | 21.93 | 0.000% | 36,670 | -23.330% | |
| 2025-07-23 | 21.85 | 22.02 | 21.85 | 21.93 | +0.550% | 10,972 | -23.330% | |
| 2025-07-22 | 21.70 | 21.85 | 21.65 | 21.80 | -0.320% | 5,833 | -22.908% | |
| 2025-07-21 | 22.35 | 22.35 | 21.85 | 21.88 | -1.130% | 12,547 | -23.154% | |
| 2025-07-18 | 22.35 | 22.35 | 22.13 | 22.13 | -1.007% | 4,142 | -24.023% | |
| 2025-07-17 | 22.20 | 22.35 | 22.17 | 22.35 | +1.131% | 17,711 | -24.787% | |
| 2025-07-16 | 21.85 | 22.10 | 21.77 | 22.10 | +0.913% | 18,240 | -23.937% | |
| 2025-07-15 | 21.90 | 21.98 | 21.85 | 21.90 | +0.344% | 17,581 | -23.242% | |
| 2025-07-14 | 21.70 | 21.85 | 21.70 | 21.82 | +0.345% | 10,551 | -22.978% | |
| 2025-07-11 | 21.55 | 21.85 | 21.55 | 21.75 | +0.462% | 10,268 | -22.713% | |
| 2025-07-10 | 21.35 | 21.73 | 21.35 | 21.65 | +1.168% | 14,096 | -22.356% | |
| 2025-07-09 | 21.45 | 21.45 | 21.30 | 21.40 | +0.117% | 11,100 | -21.449% | |
| 2025-07-08 | 21.25 | 21.45 | 21.25 | 21.38 | +0.945% | 95,895 | -21.357% | |
| 2025-07-07 | 21.40 | 21.40 | 21.15 | 21.18 | -0.936% | 469,089 | -20.614% | |
| 2025-07-03 | 21.25 | 21.42 | 21.20 | 21.38 | +0.825% | 7,373 | -21.357% | |
| 2025-07-02 | 20.95 | 21.23 | 20.95 | 21.20 | +1.435% | 74,376 | -20.708% | |
| 2025-07-01 | 20.90 | 21.07 | 20.90 | 20.90 | -0.236% | 49,509 | -19.569% | |
| 2025-06-30 | 21.00 | 21.12 | 20.75 | 20.95 | 0.000% | 14,277 | -19.759% |