Dark

FCT
First Trust Senior Floating Rate Income Fund II
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 3:59:51 PM EDT

9.68USD+0.259%(+0.03)1,136,436

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.65)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

9.67USD-0.052%(-0.01)3,031

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	9.6300	9.700000	9.6200	9.6700	+0.207%	1,136,436	0.000%
2026-08-06	9.6500	9.665000	9.6204	9.6500	-0.104%	152,913	+0.207%
2026-08-05	9.6600	9.660000	9.6150	9.6600	0.000%	65,042	+0.104%
2026-08-04	9.6500	9.660000	9.6400	9.6600	+0.207%	71,320	+0.104%
2026-08-03	9.6400	9.660000	9.5935	9.6400	-0.104%	123,769	+0.311%
2026-07-31	9.6400	9.660000	9.6200	9.6500	0.000%	84,004	+0.207%
2026-07-30	9.6700	9.670000	9.6350	9.6500	-0.104%	94,948	+0.207%
2026-07-29	9.6700	9.700000	9.6500	9.6600	+0.104%	128,181	+0.104%
2026-07-28	9.6500	9.660000	9.6500	9.6500	-0.104%	59,822	+0.207%
2026-07-27	9.6500	9.660000	9.6300	9.6600	+0.104%	98,626	+0.104%
2026-07-24	9.6200	9.681500	9.6200	9.6500	+0.208%	125,144	+0.207%
2026-07-23	9.6100	9.650000	9.6100	9.6300	-0.104%	99,937	+0.415%
2026-07-22	9.6200	9.670000	9.6200	9.6400	+0.208%	84,077	+0.311%
2026-07-21	9.6200	9.630000	9.6056	9.6200	0.000%	95,553	+0.520%
2026-07-20	9.6200	9.630000	9.6100	9.6200	+0.208%	85,729	+0.520%
2026-07-17	9.5900	9.630000	9.5700	9.6000	0.000%	1,055,263	+0.729%
2026-07-16	9.6000	9.610000	9.5801	9.6000	0.000%	202,626	+0.729%
2026-07-15	9.6200	9.623100	9.5800	9.6000	-0.104%	184,702	+0.729%
2026-07-14	9.6100	9.615000	9.5900	9.6100	+0.104%	166,229	+0.624%
2026-07-13	9.6000	9.620000	9.5854	9.6000	-0.104%	139,939	+0.729%
2026-07-10	9.6000	9.610000	9.5900	9.6100	+0.104%	53,241	+0.624%
2026-07-09	9.5700	9.610000	9.5700	9.6000	+0.209%	79,287	+0.729%
2026-07-08	9.5700	9.590500	9.5600	9.5800	-0.208%	122,286	+0.939%
2026-07-07	9.5600	9.608400	9.5600	9.6000	+0.209%	173,038	+0.729%
2026-07-06	9.5800	9.600000	9.5700	9.5800	-0.208%	92,737	+0.939%
2026-07-02	9.6100	9.620000	9.5800	9.6000	0.000%	43,223	+0.729%
2026-07-01	9.5800	9.650000	9.5700	9.6000	-0.621%	470,247	+0.729%
2026-06-30	9.5700	9.670000	9.5700	9.6600	+0.520%	100,285	+0.104%
2026-06-29	9.6700	9.670000	9.6100	9.6100	-0.928%	124,069	+0.624%
2026-06-26	9.6200	9.700000	9.6089	9.7000	+1.358%	190,521	-0.309%
2026-06-25	9.5900	9.590000	9.5250	9.5700	+0.105%	191,806	+1.045%
2026-06-24	9.5900	9.596100	9.5350	9.5600	-0.417%	71,895	+1.151%
2026-06-23	9.5800	9.618223	9.5700	9.6000	0.000%	55,051	+0.729%
2026-06-22	9.5800	9.620000	9.5800	9.6000	+0.104%	53,418	+0.729%
2026-06-18	9.5900	9.630000	9.5900	9.5900	-0.208%	61,588	+0.834%
2026-06-17	9.5700	9.610000	9.5700	9.6100	+0.209%	128,727	+0.624%
2026-06-16	9.5700	9.620000	9.5700	9.5900	-0.104%	82,047	+0.834%
2026-06-15	9.6100	9.610000	9.5800	9.6000	+0.209%	68,892	+0.729%
2026-06-12	9.5800	9.600000	9.5401	9.5800	+0.419%	133,028	+0.939%
2026-06-11	9.6000	9.600000	9.5250	9.5400	-0.313%	128,964	+1.363%
2026-06-10	9.5700	9.610000	9.5700	9.5700	-0.104%	70,069	+1.045%
2026-06-09	9.5500	9.620000	9.5500	9.5800	+0.104%	103,486	+0.939%
2026-06-08	9.5500	9.605000	9.5500	9.5700	-0.104%	70,081	+1.045%
2026-06-05	9.5900	9.610000	9.5601	9.5800	0.000%	105,709	+0.939%
2026-06-04	9.5000	9.600000	9.5000	9.5800	+0.209%	128,210	+0.939%
2026-06-03	9.5200	9.605346	9.5200	9.5600	-0.209%	140,242	+1.151%
2026-06-02	9.5600	9.600000	9.5600	9.5800	+0.104%	115,351	+0.939%
2026-06-01	9.5900	9.590000	9.5000	9.5700	-0.932%	211,940	+1.045%
2026-05-29	9.6700	9.705000	9.6600	9.6600	-0.207%	159,941	+0.104%
2026-05-28	9.6900	9.690800	9.6500	9.6800	+0.103%	106,260	-0.103%
2026-05-27	9.7000	9.700000	9.6700	9.6700	-0.309%	92,147	0.000%
2026-05-26	9.7200	9.720000	9.6600	9.7000	+0.414%	116,247	-0.309%
2026-05-22	9.6800	9.750000	9.6500	9.6600	-0.310%	113,904	+0.104%
2026-05-21	9.7000	9.730000	9.6750	9.6900	-0.462%	90,063	-0.206%
2026-05-20	9.7500	9.765100	9.7000	9.7350	-0.051%	60,206	-0.668%
2026-05-19	9.7700	9.770000	9.7000	9.7400	-0.256%	128,409	-0.719%
2026-05-18	9.7400	9.800000	9.7400	9.7650	+0.051%	72,461	-0.973%
2026-05-15	9.8100	9.840000	9.7600	9.7600	-0.306%	103,909	-0.922%
2026-05-14	9.8000	9.835000	9.7600	9.7900	+0.205%	128,424	-1.226%
2026-05-13	9.7600	9.800000	9.7600	9.7700	-0.204%	28,505	-1.024%
2026-05-12	9.7800	9.800000	9.7500	9.7900	+0.307%	43,968	-1.226%
2026-05-11	9.8000	9.809900	9.7500	9.7600	-0.204%	46,181	-0.922%
2026-05-08	9.7400	9.820000	9.7400	9.7800	+0.102%	67,501	-1.125%
2026-05-07	9.7400	9.780000	9.7100	9.7700	+0.102%	70,288	-1.024%
2026-05-06	9.7800	9.780000	9.7300	9.7600	-0.204%	51,064	-0.922%
2026-05-05	9.7300	9.780000	9.7300	9.7800	+0.411%	80,198	-1.125%
2026-05-04	9.7500	9.760000	9.7300	9.7400	-0.205%	122,343	-0.719%
2026-05-01	9.7100	9.820000	9.7100	9.7600	-0.611%	46,664	-0.922%
2026-04-30	9.7900	9.890000	9.7900	9.8200	0.000%	43,451	-1.527%
2026-04-29	9.8300	9.850000	9.7700	9.8200	-0.203%	94,823	-1.527%
2026-04-28	9.8100	9.900000	9.7800	9.8400	+0.306%	76,315	-1.728%
2026-04-27	9.8100	9.850000	9.7602	9.8100	+0.204%	49,227	-1.427%
2026-04-24	9.7800	9.825000	9.7000	9.7900	0.000%	109,002	-1.226%
2026-04-23	9.8100	9.810000	9.7852	9.7900	-0.102%	23,457	-1.226%
2026-04-22	9.8200	9.820000	9.7500	9.8000	0.000%	40,114	-1.327%
2026-04-21	9.8200	9.820000	9.7850	9.8000	0.000%	42,567	-1.327%
2026-04-20	9.8100	9.820000	9.7801	9.8000	+0.102%	38,999	-1.327%
2026-04-17	9.7800	9.840000	9.7400	9.7900	+0.410%	45,837	-1.226%
2026-04-16	9.7000	9.840000	9.7000	9.7500	+0.309%	62,618	-0.821%
2026-04-15	9.7200	9.744000	9.6500	9.7200	+0.310%	76,412	-0.514%
2026-04-14	9.5900	9.710000	9.5900	9.6900	+0.623%	160,867	-0.206%
2026-04-13	9.5900	9.650000	9.5800	9.6300	+0.104%	41,116	+0.415%
2026-04-10	9.5900	9.650000	9.5900	9.6200	+0.313%	32,202	+0.520%
2026-04-09	9.5800	9.640000	9.5600	9.5900	+0.314%	71,451	+0.834%
2026-04-08	9.5600	9.610000	9.5200	9.5600	+0.632%	79,810	+1.151%
2026-04-07	9.4100	9.500000	9.4100	9.5000	+0.636%	33,009	+1.789%
2026-04-06	9.4300	9.460000	9.4300	9.4400	-0.211%	83,228	+2.436%
2026-04-02	9.4500	9.491800	9.4100	9.4600	-0.526%	59,305	+2.220%
2026-04-01	9.5800	9.580000	9.5000	9.5100	-1.349%	54,760	+1.682%
2026-03-31	9.5300	9.710000	9.5300	9.6400	+1.261%	189,284	+0.311%
2026-03-30	9.5500	9.550000	9.5000	9.5200	+0.211%	120,679	+1.576%
2026-03-27	9.5900	9.590000	9.5000	9.5000	-0.835%	85,573	+1.789%
2026-03-26	9.5900	9.609500	9.5000	9.5800	-0.519%	67,240	+0.939%
2026-03-25	9.6300	9.681800	9.5700	9.6300	0.000%	121,986	+0.415%
2026-03-24	9.6400	9.690000	9.6100	9.6300	-0.824%	81,424	+0.415%
2026-03-23	9.7200	9.730000	9.6601	9.7100	+0.622%	40,461	-0.412%
2026-03-20	9.6700	9.729900	9.6400	9.6500	-0.720%	53,741	+0.207%
2026-03-19	9.7400	9.745000	9.6800	9.7200	-0.359%	74,230	-0.514%
2026-03-18	9.7800	9.780000	9.7200	9.7550	-0.051%	51,493	-0.871%
2026-03-17	9.7800	9.780000	9.7400	9.7600	-0.051%	42,894	-0.922%
2026-03-16	9.7500	9.780000	9.7137	9.7650	+0.463%	74,161	-0.973%
2026-03-13	9.7000	9.740000	9.7000	9.7200	0.000%	70,609	-0.514%
2026-03-12	9.7200	9.780000	9.6800	9.7200	+0.310%	117,599	-0.514%
2026-03-11	9.7400	9.785100	9.6900	9.6900	-0.103%	92,752	-0.206%
2026-03-10	9.6700	9.740000	9.6026	9.7000	+0.414%	81,550	-0.309%
2026-03-09	9.7300	9.735000	9.5600	9.6600	-0.923%	285,124	+0.104%
2026-03-06	9.7700	9.770000	9.7100	9.7500	-0.102%	169,994	-0.821%
2026-03-05	9.7500	9.814400	9.7500	9.7600	0.000%	66,822	-0.922%
2026-03-04	9.6800	9.800000	9.6800	9.7600	+0.722%	223,344	-0.922%
2026-03-03	9.7300	9.760000	9.6600	9.6900	-0.920%	134,668	-0.206%
2026-03-02	9.7500	9.780000	9.7000	9.7800	-1.012%	64,172	-1.125%
2026-02-27	9.9300	9.970000	9.8400	9.8800	-0.604%	70,077	-2.126%
2026-02-26	9.9800	10.000000	9.9400	9.9400	-0.301%	66,206	-2.716%
2026-02-25	9.9900	10.030000	9.9600	9.9700	+0.201%	83,252	-3.009%
2026-02-24	9.9200	9.970000	9.9200	9.9500	+0.050%	80,363	-2.814%
2026-02-23	10.0000	10.010000	9.9300	9.9450	-0.450%	117,621	-2.765%
2026-02-20	10.0100	10.010000	9.9315	9.9900	0.000%	43,589	-3.203%
2026-02-19	9.9800	10.029900	9.9800	9.9900	+0.100%	142,492	-3.203%
2026-02-18	9.9500	10.050000	9.9400	9.9800	+0.402%	123,811	-3.106%
2026-02-17	9.9400	9.945000	9.9000	9.9400	0.000%	154,345	-2.716%
2026-02-13	9.9200	9.940000	9.8600	9.9400	+0.303%	64,601	-2.716%
2026-02-12	9.9300	9.938000	9.8719	9.9100	-0.302%	52,648	-2.422%
2026-02-11	9.9300	9.949000	9.9104	9.9400	+0.101%	41,279	-2.716%
2026-02-10	9.9300	9.940000	9.8663	9.9300	+0.252%	85,020	-2.618%
2026-02-09	9.8500	9.910000	9.8500	9.9050	+0.355%	52,676	-2.373%
2026-02-06	9.8700	9.899900	9.8700	9.8700	-0.202%	55,938	-2.026%
2026-02-05	9.9300	9.951400	9.8400	9.8900	-0.802%	117,682	-2.224%
2026-02-04	9.9600	9.995300	9.9500	9.9700	-0.100%	113,016	-3.009%
2026-02-03	9.9500	9.980000	9.9450	9.9800	0.000%	141,104	-3.106%
2026-02-02	9.9900	10.010000	9.9601	9.9800	-1.188%	97,946	-3.106%
2026-01-30	10.1000	10.108000	10.0800	10.1000	0.000%	38,593	-4.257%
2026-01-29	10.1000	10.100000	10.0600	10.1000	+0.099%	70,292	-4.257%
2026-01-28	10.0700	10.100000	10.0600	10.0900	-0.198%	105,220	-4.163%
2026-01-27	10.0900	10.110000	10.0700	10.1100	+0.198%	87,456	-4.352%
2026-01-26	10.0800	10.100000	10.0600	10.0900	+0.099%	124,482	-4.163%
2026-01-23	10.0700	10.100000	10.0600	10.0800	+0.199%	99,558	-4.067%
2026-01-22	10.0800	10.080000	10.0400	10.0600	+0.500%	195,967	-3.877%
2026-01-21	10.0100	10.073700	10.0100	10.0100	-0.199%	55,185	-3.397%
2026-01-20	10.0200	10.040000	10.0100	10.0300	-0.496%	65,743	-3.589%
2026-01-16	10.0000	10.080000	9.9800	10.0800	+1.002%	307,191	-4.067%
2026-01-15	9.9800	10.000000	9.9800	9.9800	-0.100%	180,081	-3.106%
2026-01-14	9.9800	9.990800	9.9600	9.9900	0.000%	150,022	-3.203%
2026-01-13	9.9900	10.006700	9.9500	9.9900	0.000%	117,122	-3.203%
2026-01-12	10.0100	10.010000	9.9900	9.9900	-0.200%	88,859	-3.203%
2026-01-09	10.0100	10.010000	9.9800	10.0100	+0.100%	40,056	-3.397%
2026-01-08	9.9900	10.000000	9.9500	10.0000	+0.301%	69,709	-3.300%
2026-01-07	10.0000	10.000000	9.9500	9.9700	-0.100%	188,371	-3.009%
2026-01-06	10.0900	10.090000	9.9600	9.9800	-0.697%	124,113	-3.106%
2026-01-05	9.9800	10.080000	9.9600	10.0500	+0.701%	236,761	-3.781%
2026-01-02	9.9700	9.980000	9.9345	9.9800	-0.894%	79,788	-3.106%
2025-12-31	10.0500	10.070000	10.0300	10.0700	+0.199%	510,006	-3.972%
2025-12-30	10.0400	10.075000	10.0400	10.0500	0.000%	170,772	-3.781%
2025-12-29	10.0700	10.080000	10.0300	10.0500	-0.298%	297,516	-3.781%
2025-12-26	10.0500	10.095000	10.0500	10.0800	+0.099%	126,982	-4.067%
2025-12-24	10.0700	10.110000	10.0100	10.0700	-0.297%	54,015	-3.972%
2025-12-23	10.0500	10.110000	10.0300	10.1000	+0.498%	162,438	-4.257%
2025-12-22	10.0000	10.050000	10.0000	10.0500	+0.500%	84,523	-3.781%
2025-12-19	9.9700	10.010000	9.9700	10.0000	+0.100%	136,105	-3.300%
2025-12-18	10.0100	10.040000	9.9700	9.9900	-0.498%	112,065	-3.203%
2025-12-17	10.0400	10.040000	10.0200	10.0400	+0.200%	68,340	-3.685%
2025-12-16	9.9900	10.040000	9.9884	10.0200	+0.100%	84,734	-3.493%
2025-12-15	10.0400	10.040000	9.9900	10.0100	+0.301%	126,208	-3.397%
2025-12-12	9.9600	10.000000	9.9500	9.9800	-0.100%	122,546	-3.106%
2025-12-11	9.9800	10.000000	9.9700	9.9900	-0.100%	205,532	-3.203%
2025-12-10	9.8400	10.070000	9.7901	10.0000	+5.485%	691,992	-3.300%
2025-12-09	9.4700	9.525000	9.4300	9.4800	-0.105%	118,490	+2.004%
2025-12-08	9.4300	9.564200	9.4200	9.4900	+0.530%	234,458	+1.897%
2025-12-05	9.4900	9.550000	9.4100	9.4400	-0.944%	397,539	+2.436%
2025-12-04	9.4500	9.530000	9.4500	9.5300	+0.847%	136,076	+1.469%
2025-12-03	9.4300	9.490000	9.4000	9.4500	+0.212%	178,953	+2.328%
2025-12-02	9.5600	9.570000	9.4300	9.4300	-1.257%	181,911	+2.545%
2025-12-01	9.6000	9.610000	9.5500	9.5500	-1.546%	166,509	+1.257%
2025-11-28	9.6000	9.710000	9.5500	9.7000	+1.358%	207,380	-0.309%
2025-11-26	9.6500	9.650000	9.5300	9.5700	+0.209%	128,652	+1.045%
2025-11-25	9.5300	9.600000	9.5178	9.5500	+0.315%	87,765	+1.257%
2025-11-24	9.5000	9.580000	9.4600	9.5200	+0.741%	161,450	+1.576%
2025-11-21	9.5000	9.500000	9.4200	9.4500	-0.106%	167,698	+2.328%
2025-11-20	9.5800	9.590000	9.4400	9.4600	-0.682%	117,663	+2.220%
2025-11-19	9.5000	9.540000	9.4944	9.5250	+0.369%	71,891	+1.522%
2025-11-18	9.5700	9.580000	9.4801	9.4900	-0.836%	134,508	+1.897%
2025-11-17	9.5800	9.640000	9.5600	9.5700	0.000%	212,926	+1.045%
2025-11-14	9.5400	9.580000	9.5253	9.5700	+0.367%	146,019	+1.045%
2025-11-13	9.5200	9.570000	9.5100	9.5350	+0.052%	191,748	+1.416%
2025-11-12	9.5700	9.590000	9.5300	9.5300	-0.105%	116,467	+1.469%
2025-11-11	9.5400	9.630000	9.5300	9.5400	-0.209%	98,995	+1.363%
2025-11-10	9.5900	9.600000	9.5200	9.5600	+0.420%	119,387	+1.151%
2025-11-07	9.5600	9.630000	9.5100	9.5200	-0.626%	133,085	+1.576%
2025-11-06	9.5800	9.652000	9.5509	9.5800	-0.104%	88,373	+0.939%
2025-11-05	9.5800	9.650000	9.5600	9.5900	-0.312%	133,044	+0.834%
2025-11-04	9.5900	9.620000	9.5400	9.6200	+0.418%	147,820	+0.520%
2025-11-03	9.5800	9.630000	9.5350	9.5800	-1.339%	155,166	+0.939%
2025-10-31	9.7300	9.740000	9.6800	9.7100	+0.310%	111,749	-0.412%
2025-10-30	9.7100	9.710000	9.6400	9.6800	-0.206%	120,897	-0.103%
2025-10-29	9.7400	9.747800	9.6900	9.7000	0.000%	100,123	-0.309%
2025-10-28	9.7300	9.730000	9.6800	9.7000	0.000%	81,678	-0.309%
2025-10-27	9.6100	9.722500	9.6100	9.7000	+0.289%	137,250	-0.309%
2025-10-24	9.6900	9.710000	9.6600	9.6720	+0.124%	152,095	-0.021%
2025-10-23	9.6900	9.693600	9.5900	9.6600	-0.103%	417,881	+0.104%
2025-10-22	9.7700	9.790000	9.6501	9.6700	-0.821%	184,687	0.000%
2025-10-21	9.7200	9.750000	9.6800	9.7500	+0.619%	79,594	-0.821%
2025-10-20	9.6900	9.730000	9.6800	9.6900	0.000%	149,084	-0.206%
2025-10-17	9.7600	9.795000	9.6500	9.6900	-0.819%	197,921	-0.206%
2025-10-16	9.8100	9.870000	9.7500	9.7700	-0.610%	116,140	-1.024%
2025-10-15	9.8700	9.880000	9.8000	9.8300	+0.204%	130,489	-1.628%
2025-10-14	9.7800	9.850000	9.7720	9.8100	-0.406%	140,181	-1.427%
2025-10-13	9.7800	9.900000	9.7800	9.8500	+0.716%	119,625	-1.827%
2025-10-10	9.9300	9.930000	9.7800	9.7800	-1.112%	87,444	-1.125%
2025-10-09	9.9300	9.945000	9.8700	9.8900	-0.101%	50,731	-2.224%
2025-10-08	9.8800	9.980000	9.8450	9.9000	+0.508%	163,920	-2.323%
2025-10-07	9.8100	9.880000	9.8000	9.8500	+1.026%	167,464	-1.827%
2025-10-06	9.7600	9.810000	9.7200	9.7500	-0.205%	146,163	-0.821%
2025-10-03	9.7900	9.830000	9.7700	9.7700	-0.408%	118,762	-1.024%
2025-10-02	9.8600	9.880000	9.8000	9.8100	-0.709%	162,551	-1.427%
2025-10-01	9.8700	9.923400	9.8500	9.8800	-1.200%	137,658	-2.126%
2025-09-30	9.9500	10.000000	9.9500	10.0000	+0.301%	139,470	-3.300%
2025-09-29	9.9700	10.010800	9.9500	9.9700	-0.100%	125,000	-3.009%
2025-09-26	9.9800	10.070000	9.9623	9.9800	-0.100%	118,679	-3.106%
2025-09-25	9.9500	10.010000	9.9500	9.9900	-0.100%	162,675	-3.203%
2025-09-24	10.0000	10.030000	9.9570	10.0000	-0.200%	151,031	-3.300%
2025-09-23	9.9800	10.020000	9.9700	10.0200	+0.401%	132,190	-3.493%
2025-09-22	9.9700	9.980000	9.9200	9.9800	+0.201%	65,047	-3.106%
2025-09-19	9.9500	9.980000	9.9101	9.9600	+0.403%	85,435	-2.912%
2025-09-18	9.9700	10.000000	9.9100	9.9200	-0.302%	126,242	-2.520%
2025-09-17	9.9900	9.990000	9.9243	9.9500	-0.100%	108,092	-2.814%
2025-09-16	9.9900	9.990000	9.9300	9.9600	-0.300%	140,108	-2.912%
2025-09-15	9.9800	10.009900	9.9400	9.9900	+0.402%	166,778	-3.203%
2025-09-12	9.9100	9.960000	9.9100	9.9500	+0.404%	128,882	-2.814%
2025-09-11	9.9600	9.960000	9.9000	9.9100	-0.232%	123,103	-2.422%
2025-09-10	9.9600	9.990000	9.9000	9.9330	-0.271%	189,529	-2.648%
2025-09-09	10.0000	10.010000	9.9600	9.9600	-0.698%	242,575	-2.912%
2025-09-08	10.1200	10.130000	9.9600	10.0300	-0.791%	264,853	-3.589%
2025-09-05	10.1500	10.150000	10.0701	10.1100	-0.296%	111,787	-4.352%
2025-09-04	10.1400	10.140000	10.0500	10.1400	+0.297%	142,173	-4.635%
2025-09-03	10.1300	10.150000	10.0800	10.1100	-0.394%	128,264	-4.352%
2025-09-02	10.1000	10.159000	10.0400	10.1500	-0.685%	232,086	-4.729%
2025-08-29	10.2300	10.240000	10.1200	10.2200	0.000%	167,866	-5.382%
2025-08-28	10.2000	10.220000	10.1800	10.2200	+0.294%	73,841	-5.382%
2025-08-27	10.2200	10.230000	10.1400	10.1900	-0.098%	145,408	-5.103%
2025-08-26	10.1800	10.230000	10.1471	10.2000	+0.098%	189,346	-5.196%
2025-08-25	10.1600	10.200000	10.1500	10.1900	+0.295%	125,434	-5.103%
2025-08-22	10.0400	10.170000	10.0400	10.1600	+0.495%	92,963	-4.823%
2025-08-21	10.1100	10.130000	10.0900	10.1100	+0.248%	170,780	-4.352%
2025-08-20	10.0800	10.090800	10.0400	10.0850	+0.249%	117,097	-4.115%
2025-08-19	10.0600	10.090000	10.0400	10.0600	0.000%	54,764	-3.877%
2025-08-18	10.0700	10.085000	10.0300	10.0600	+0.100%	102,685	-3.877%
2025-08-15	10.0500	10.076600	10.0400	10.0500	+0.199%	120,508	-3.781%
2025-08-14	10.0500	10.060000	9.9900	10.0300	-0.100%	115,945	-3.589%
2025-08-13	10.0800	10.090000	10.0100	10.0400	-0.298%	181,588	-3.685%
2025-08-12	10.0500	10.080000	10.0200	10.0700	+0.299%	72,269	-3.972%
2025-08-11	10.0500	10.086300	10.0207	10.0400	-0.199%	32,085	-3.685%
2025-08-08	10.0600	10.090000	10.0300	10.0600	+0.299%	73,193	-3.877%
2025-08-07	10.0800	10.120000	10.0300	10.0300	-0.149%	67,486	-3.589%
2025-08-06	10.0400	10.076800	10.0200	10.0450	+0.050%	125,134	-3.733%
2025-08-05	10.0800	10.104400	10.0200	10.0400	-0.496%	155,308	-3.685%
2025-08-04	10.0900	10.130000	10.0300	10.0900	+0.099%	112,126	-4.163%
2025-08-01	10.1500	10.150000	9.9800	10.0800	-1.659%	207,181	-4.067%
2025-07-31	10.2800	10.290000	10.1700	10.2500	+0.098%	257,399	-5.659%
2025-07-30	10.2600	10.270000	10.2300	10.2400	-0.195%	175,511	-5.566%
2025-07-29	10.2600	10.270000	10.2300	10.2600	+0.293%	93,304	-5.750%
2025-07-28	10.2100	10.250000	10.2100	10.2300	+0.196%	86,997	-5.474%
2025-07-25	10.2100	10.250000	10.2000	10.2100	+0.196%	196,318	-5.289%
2025-07-24	10.1900	10.200000	10.1600	10.1900	0.000%	80,312	-5.103%
2025-07-23	10.1800	10.220000	10.1770	10.1900	0.000%	111,374	-5.103%
2025-07-22	10.1700	10.190000	10.1600	10.1900	+0.295%	94,494	-5.103%
2025-07-21	10.2000	10.200000	10.1600	10.1600	-0.684%	69,195	-4.823%
2025-07-18	10.1600	10.250000	10.0900	10.2300	+1.087%	400,338	-5.474%
2025-07-17	10.1200	10.178000	10.1140	10.1200	0.000%	154,299	-4.447%
2025-07-16	10.1400	10.140000	10.0900	10.1200	-0.394%	113,854	-4.447%
2025-07-15	10.1800	10.180000	10.1100	10.1600	0.000%	144,238	-4.823%
2025-07-14	10.1600	10.160000	10.1140	10.1600	+0.197%	59,838	-4.823%
2025-07-11	10.1300	10.150000	10.1050	10.1400	+0.099%	83,855	-4.635%
2025-07-10	10.0600	10.140000	10.0600	10.1300	+0.596%	117,734	-4.541%
2025-07-09	10.0300	10.090000	10.0300	10.0700	+0.199%	100,177	-3.972%
2025-07-08	10.0400	10.070000	10.0300	10.0500	0.000%	54,805	-3.781%
2025-07-07	10.0700	10.080000	10.0000	10.0500	-0.199%	65,687	-3.781%
2025-07-03	10.0600	10.099900	10.0500	10.0700	+0.099%	65,912	-3.972%
2025-07-02	10.0200	10.060000	9.9700	10.0600	+0.299%	78,150	-3.877%
2025-07-01	10.0400	10.050000	10.0200	10.0300	-1.280%	120,106	-3.589%
2025-06-30	10.0900	10.190000	10.0801	10.1600	+0.495%	207,056	-4.823%
2025-06-27	10.0900	10.130000	10.0500	10.1100	+0.198%	93,017	-4.352%
2025-06-26	10.1000	10.120000	10.0600	10.0900	+0.298%	86,624	-4.163%
2025-06-25	10.0700	10.110000	10.0350	10.0600	0.000%	90,416	-3.877%
2025-06-24	10.0000	10.060000	9.9800	10.0600	+0.903%	114,577	-3.877%
2025-06-23	9.9300	10.000000	9.9300	9.9700	+0.403%	145,468	-3.009%
2025-06-20	9.9200	9.940000	9.9002	9.9300	+0.303%	95,570	-2.618%
2025-06-18	9.9000	9.910000	9.8800	9.9000	-0.101%	122,581	-2.323%
2025-06-17	9.8800	9.929800	9.8300	9.9100	+0.507%	176,833	-2.422%
2025-06-16	9.9000	9.910000	9.8500	9.8600	-0.202%	110,348	-1.927%
2025-06-13	9.8800	9.880000	9.8200	9.8800	0.000%	98,240	-2.126%
2025-06-12	9.8600	9.900000	9.8500	9.8800	+0.305%	56,315	-2.126%
2025-06-11	9.8800	9.910000	9.8200	9.8500	0.000%	119,446	-1.827%
2025-06-10	9.8500	9.880000	9.8400	9.8500	0.000%	95,626	-1.827%
2025-06-09	9.8000	9.930000	9.7950	9.8500	+0.203%	160,525	-1.827%
2025-06-06	9.8300	9.860000	9.8000	9.8300	+0.204%	133,177	-1.628%
2025-06-05	9.8100	9.839900	9.7900	9.8100	+0.051%	106,215	-1.427%
2025-06-04	9.8300	9.840000	9.7600	9.8050	-0.254%	87,029	-1.377%
2025-06-03	9.8100	9.850000	9.8000	9.8300	-0.102%	125,116	-1.628%
2025-06-02	9.8000	9.850000	9.7900	9.8400	-0.706%	126,480	-1.728%
2025-05-30	9.9000	9.930000	9.8900	9.9100	0.000%	103,939	-2.422%
2025-05-29	9.9000	9.920000	9.8401	9.9100	+0.101%	94,097	-2.422%
2025-05-28	9.9000	9.940000	9.8500	9.9000	0.000%	102,255	-2.323%
2025-05-27	9.9000	9.940000	9.8600	9.9000	+0.406%	161,822	-2.323%
2025-05-23	9.7800	9.880000	9.7800	9.8600	+0.203%	85,515	-1.927%
2025-05-22	9.8200	9.890000	9.8100	9.8400	-0.203%	103,385	-1.728%
2025-05-21	9.8800	9.894200	9.8000	9.8600	-0.404%	150,381	-1.927%
2025-05-20	9.9100	9.970000	9.8800	9.9000	0.000%	73,819	-2.323%
2025-05-19	9.9100	9.930000	9.8500	9.9000	-0.302%	73,296	-2.323%
2025-05-16	9.9100	9.960000	9.9000	9.9300	+0.101%	92,133	-2.618%
2025-05-15	9.9700	9.989400	9.9100	9.9200	-0.302%	123,466	-2.520%
2025-05-14	9.9300	9.950800	9.9100	9.9500	0.000%	175,033	-2.814%
2025-05-13	9.9200	9.970000	9.8800	9.9500	+0.607%	135,250	-2.814%
2025-05-12	9.9200	9.970000	9.8700	9.8900	+0.304%	112,057	-2.224%
2025-05-09	9.8600	9.920000	9.8400	9.8600	0.000%	84,297	-1.927%
2025-05-08	9.8600	9.920000	9.8400	9.8600	0.000%	57,621	-1.927%
2025-05-07	9.8600	9.890000	9.8200	9.8600	+0.203%	50,858	-1.927%
2025-05-06	9.8600	9.900000	9.8100	9.8400	-0.506%	61,825	-1.728%
2025-05-05	9.9100	9.935200	9.8745	9.8900	0.000%	63,523	-2.224%
2025-05-02	9.8900	9.940000	9.8900	9.8900	+0.406%	52,355	-2.224%
2025-05-01	9.8600	9.950000	9.8400	9.8500	-0.905%	82,092	-1.827%
2025-04-30	9.8400	9.980000	9.8100	9.9400	+1.016%	128,055	-2.716%
2025-04-29	9.8300	9.852695	9.8100	9.8400	+0.204%	82,937	-1.728%
2025-04-28	9.8000	9.900000	9.7804	9.8200	0.000%	59,707	-1.527%
2025-04-25	9.8200	9.920000	9.7900	9.8200	+0.306%	62,694	-1.527%
2025-04-24	9.8000	9.820000	9.7800	9.7900	+0.513%	52,869	-1.226%
2025-04-23	9.8500	9.870000	9.7100	9.7400	+0.412%	161,394	-0.719%
2025-04-22	9.6900	9.745000	9.6200	9.7000	+0.832%	61,471	-0.309%
2025-04-21	9.7100	9.840000	9.6200	9.6200	-1.535%	93,612	+0.520%
2025-04-17	9.7500	9.876200	9.7400	9.7700	+0.308%	45,028	-1.024%
2025-04-16	9.7900	9.920000	9.7200	9.7400	-1.217%	70,230	-0.719%
2025-04-15	9.8000	9.890000	9.7829	9.8600	+1.336%	97,307	-1.927%
2025-04-14	9.8800	9.900000	9.6500	9.7300	-0.511%	111,643	-0.617%
2025-04-11	9.6100	9.800000	9.4700	9.7800	+1.558%	143,175	-1.125%
2025-04-10	9.8400	9.880000	9.4600	9.6300	-2.035%	187,469	+0.415%
2025-04-09	9.3300	10.100000	9.2500	9.8300	+5.134%	163,514	-1.628%
2025-04-08	9.2500	9.700000	9.2500	9.3500	+2.974%	248,476	+3.422%
2025-04-07	9.0500	9.240000	8.6100	9.0800	-2.784%	330,145	+6.498%
2025-04-04	9.8500	9.890000	9.3100	9.3400	-5.752%	273,284	+3.533%
2025-04-03	9.9900	9.990000	9.8900	9.9100	-1.098%	91,419	-2.422%
2025-04-02	10.0600	10.060000	10.0000	10.0200	-0.497%	125,288	-3.493%
2025-04-01	10.0700	10.070000	10.0081	10.0700	-0.690%	98,407	-3.972%
2025-03-31	10.1700	10.210000	10.1200	10.1400	-0.197%	154,105	-4.635%
2025-03-28	10.1500	10.240000	10.1500	10.1600	-0.118%	133,665	-4.823%
2025-03-27	10.2100	10.259900	10.1300	10.1720	-0.372%	197,340	-4.935%
2025-03-26	10.2400	10.270000	10.2100	10.2100	-0.487%	71,164	-5.289%
2025-03-25	10.2500	10.300000	10.2424	10.2600	+0.195%	66,712	-5.750%
2025-03-24	10.2500	10.251100	10.1533	10.2400	+0.589%	122,797	-5.566%
2025-03-21	10.2000	10.240900	10.1550	10.1800	-0.196%	83,302	-5.010%
2025-03-20	10.1800	10.219900	10.1500	10.2000	0.000%	69,509	-5.196%
2025-03-19	10.2600	10.260000	10.1800	10.2000	-0.391%	95,435	-5.196%
2025-03-18	10.2200	10.260000	10.2000	10.2400	-0.195%	41,857	-5.566%
2025-03-17	10.2400	10.260000	10.2000	10.2600	+0.588%	132,617	-5.750%
2025-03-14	10.1400	10.240000	10.1400	10.2000	+0.592%	79,795	-5.196%
2025-03-13	10.1400	10.240000	10.1000	10.1400	-0.197%	87,844	-4.635%
2025-03-12	10.1800	10.199900	10.1400	10.1600	-0.294%	117,990	-4.823%
2025-03-11	10.2200	10.260000	10.1700	10.1900	-0.098%	94,148	-5.103%
2025-03-10	10.2200	10.220000	10.1900	10.2000	-0.196%	54,043	-5.196%
2025-03-07	10.1900	10.230000	10.1800	10.2200	+0.492%	66,882	-5.382%
2025-03-06	10.1900	10.238600	10.1300	10.1700	-0.196%	81,045	-4.916%
2025-03-05	10.1800	10.280000	10.1700	10.1900	-0.098%	91,357	-5.103%
2025-03-04	10.2300	10.280000	10.1700	10.2000	-0.585%	90,353	-5.196%
2025-03-03	10.2900	10.330000	10.2500	10.2600	-1.061%	90,116	-5.750%
2025-02-28	10.3500	10.400000	10.3500	10.3700	+0.097%	68,538	-6.750%
2025-02-27	10.3400	10.380000	10.3400	10.3600	+0.097%	90,955	-6.660%
2025-02-26	10.3600	10.390000	10.3500	10.3500	-0.241%	83,219	-6.570%
2025-02-25	10.4000	10.400000	10.3700	10.3750	-0.048%	82,159	-6.795%
2025-02-24	10.4000	10.426100	10.3600	10.3800	0.000%	134,305	-6.840%
2025-02-21	10.4200	10.430000	10.3700	10.3800	-0.211%	71,460	-6.840%
2025-02-20	10.4200	10.470000	10.3996	10.4020	+0.115%	69,614	-7.037%
2025-02-19	10.4200	10.445000	10.3800	10.3900	-0.384%	91,220	-6.930%
2025-02-18	10.4400	10.470000	10.4200	10.4300	-0.382%	124,659	-7.287%