FDD
First Trust STOXX European Select Dividend Income Fund
stockNYSEETF
At CloseOct 5, 2026 3:58:29 PM EDT
18.80USD-0.212%(-0.04)348,904
18.10Bid19.40Ask1.30SpreadFDD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.65 | 18.82 | 18.65 | 18.80 | -0.212% | 348,904 | 0.000% |
| 2026-10-02 | 18.80 | 18.89 | 18.75 | 18.84 | +0.213% | 213,817 | -0.212% |
| 2026-10-01 | 19.07 | 19.07 | 18.70 | 18.80 | -2.185% | 300,401 | 0.000% |
| 2026-09-30 | 19.37 | 19.43 | 19.21 | 19.22 | -1.284% | 235,253 | -2.185% |
| 2026-09-29 | 19.56 | 19.56 | 19.38 | 19.47 | -1.318% | 160,146 | -3.441% |
| 2026-09-28 | 19.73 | 19.81 | 19.65 | 19.73 | 0.000% | 82,358 | -4.714% |
| 2026-09-25 | 19.60 | 19.74 | 19.56 | 19.73 | +0.972% | 75,758 | -4.714% |
| 2026-09-24 | 19.60 | 19.62 | 19.46 | 19.54 | -1.213% | 72,184 | -3.787% |
| 2026-09-23 | 19.98 | 19.98 | 19.75 | 19.78 | -2.031% | 61,677 | -4.954% |
| 2026-09-22 | 20.24 | 20.27 | 20.04 | 20.19 | -0.542% | 709,854 | -6.885% |
| 2026-09-21 | 20.29 | 20.35 | 20.23 | 20.30 | +0.995% | 363,934 | -7.389% |
| 2026-09-18 | 20.12 | 20.13 | 20.03 | 20.10 | -1.903% | 58,395 | -6.468% |
| 2026-09-17 | 20.52 | 20.52 | 20.43 | 20.49 | +0.986% | 127,124 | -8.248% |
| 2026-09-16 | 20.40 | 20.46 | 20.18 | 20.29 | -0.246% | 68,507 | -7.344% |
| 2026-09-15 | 20.38 | 20.38 | 20.24 | 20.34 | +0.049% | 262,442 | -7.571% |
| 2026-09-14 | 20.36 | 20.48 | 20.29 | 20.33 | -0.441% | 182,385 | -7.526% |
| 2026-09-11 | 20.46 | 20.47 | 20.39 | 20.42 | +0.591% | 52,226 | -7.933% |
| 2026-09-10 | 20.37 | 20.43 | 20.22 | 20.30 | -0.636% | 213,027 | -7.389% |
| 2026-09-09 | 20.53 | 20.53 | 20.39 | 20.43 | -0.873% | 108,225 | -7.978% |
| 2026-09-08 | 20.72 | 20.74 | 20.59 | 20.61 | -0.483% | 85,990 | -8.782% |
| 2026-09-04 | 20.69 | 20.80 | 20.69 | 20.71 | +0.291% | 111,699 | -9.223% |
| 2026-09-03 | 20.59 | 20.70 | 20.57 | 20.65 | +1.027% | 61,604 | -8.959% |
| 2026-09-02 | 20.45 | 20.49 | 20.39 | 20.44 | +0.049% | 227,365 | -8.023% |
| 2026-09-01 | 20.46 | 20.50 | 20.38 | 20.43 | -0.439% | 136,381 | -7.978% |
| 2026-08-31 | 20.59 | 20.59 | 20.46 | 20.52 | +0.244% | 131,319 | -8.382% |
| 2026-08-28 | 20.52 | 20.59 | 20.43 | 20.47 | +0.126% | 91,040 | -8.158% |
| 2026-08-27 | 20.44 | 20.47 | 20.37 | 20.44 | -0.466% | 97,791 | -8.042% |
| 2026-08-26 | 20.60 | 20.63 | 20.53 | 20.54 | -0.243% | 87,918 | -8.471% |
| 2026-08-25 | 20.50 | 20.62 | 20.45 | 20.59 | +0.317% | 157,123 | -8.694% |
| 2026-08-24 | 20.43 | 20.54 | 20.43 | 20.52 | +0.367% | 113,622 | -8.404% |
| 2026-08-21 | 20.45 | 20.51 | 20.42 | 20.45 | +0.491% | 91,143 | -8.068% |
| 2026-08-20 | 20.40 | 20.44 | 20.32 | 20.35 | -0.538% | 191,995 | -7.617% |
| 2026-08-19 | 20.46 | 20.53 | 20.41 | 20.46 | +0.294% | 106,438 | -8.113% |
| 2026-08-18 | 20.46 | 20.46 | 20.36 | 20.40 | -0.244% | 76,449 | -7.843% |
| 2026-08-17 | 20.54 | 20.60 | 20.43 | 20.45 | -0.728% | 145,222 | -8.068% |
| 2026-08-14 | 20.54 | 20.60 | 20.54 | 20.60 | +0.783% | 126,930 | -8.738% |
| 2026-08-13 | 20.46 | 20.46 | 20.37 | 20.44 | -0.071% | 132,476 | -8.023% |
| 2026-08-12 | 20.47 | 20.50 | 20.42 | 20.45 | +0.317% | 129,253 | -8.089% |
| 2026-08-11 | 20.30 | 20.39 | 20.29 | 20.39 | 0.000% | 111,777 | -7.798% |
| 2026-08-10 | 20.34 | 20.39 | 20.34 | 20.39 | -0.503% | 121,819 | -7.798% |
| 2026-08-07 | 20.52 | 20.54 | 20.43 | 20.49 | +0.753% | 83,802 | -8.262% |
| 2026-08-06 | 20.38 | 20.44 | 20.32 | 20.34 | +0.123% | 528,909 | -7.571% |
| 2026-08-05 | 20.32 | 20.36 | 20.26 | 20.32 | -0.012% | 302,832 | -7.458% |
| 2026-08-04 | 20.20 | 20.32 | 20.20 | 20.32 | +0.731% | 246,489 | -7.469% |
| 2026-08-03 | 20.20 | 20.29 | 20.09 | 20.17 | +0.298% | 207,714 | -6.792% |
| 2026-07-31 | 20.04 | 20.15 | 19.93 | 20.11 | +0.500% | 106,969 | -6.514% |
| 2026-07-30 | 19.84 | 20.06 | 19.84 | 20.01 | +2.301% | 90,928 | -6.047% |
| 2026-07-29 | 19.40 | 19.69 | 19.40 | 19.56 | +0.205% | 178,597 | -3.885% |
| 2026-07-28 | 19.32 | 19.53 | 19.27 | 19.52 | +0.489% | 116,522 | -3.689% |
| 2026-07-27 | 19.38 | 19.46 | 19.32 | 19.43 | +0.491% | 124,460 | -3.218% |
| 2026-07-24 | 19.30 | 19.37 | 19.23 | 19.33 | +0.416% | 101,041 | -2.742% |
| 2026-07-23 | 19.25 | 19.30 | 19.20 | 19.25 | -1.079% | 104,332 | -2.338% |
| 2026-07-22 | 19.49 | 19.57 | 19.43 | 19.46 | +0.986% | 49,010 | -3.392% |
| 2026-07-21 | 19.16 | 19.27 | 19.09 | 19.27 | +1.261% | 78,713 | -2.439% |
| 2026-07-20 | 19.21 | 19.21 | 19.00 | 19.03 | -1.040% | 300,024 | -1.209% |
| 2026-07-17 | 19.04 | 19.25 | 19.04 | 19.23 | +0.104% | 64,269 | -2.236% |
| 2026-07-16 | 19.15 | 19.23 | 19.10 | 19.21 | -0.156% | 107,174 | -2.134% |
| 2026-07-15 | 19.11 | 19.25 | 19.08 | 19.24 | +1.157% | 231,634 | -2.287% |
| 2026-07-14 | 19.03 | 19.17 | 18.99 | 19.02 | +0.848% | 198,978 | -1.157% |
| 2026-07-13 | 18.86 | 18.94 | 18.80 | 18.86 | +0.133% | 46,092 | -0.318% |
| 2026-07-10 | 18.84 | 18.89 | 18.79 | 18.84 | +0.507% | 63,157 | -0.186% |
| 2026-07-09 | 18.69 | 18.81 | 18.66 | 18.74 | +0.107% | 93,847 | +0.320% |
| 2026-07-08 | 18.73 | 18.74 | 18.56 | 18.72 | -0.600% | 62,386 | +0.427% |
| 2026-07-07 | 18.94 | 19.02 | 18.80 | 18.83 | -0.512% | 89,508 | -0.175% |
| 2026-07-06 | 18.87 | 18.96 | 18.82 | 18.93 | +0.960% | 82,463 | -0.687% |
| 2026-07-02 | 18.79 | 18.84 | 18.69 | 18.75 | +1.351% | 227,005 | +0.267% |
| 2026-07-01 | 18.38 | 18.55 | 18.36 | 18.50 | -0.270% | 121,960 | +1.622% |
| 2026-06-30 | 18.49 | 18.55 | 18.41 | 18.55 | -0.108% | 792,400 | +1.348% |
| 2026-06-29 | 18.54 | 18.58 | 18.49 | 18.57 | +0.216% | 184,504 | +1.239% |
| 2026-06-26 | 18.55 | 18.63 | 18.50 | 18.53 | -0.697% | 87,634 | +1.457% |
| 2026-06-25 | 18.71 | 18.75 | 18.62 | 18.66 | -2.304% | 159,353 | +0.750% |
| 2026-06-24 | 19.19 | 19.19 | 19.05 | 19.10 | -0.521% | 129,770 | -1.571% |
| 2026-06-23 | 19.29 | 19.37 | 19.19 | 19.20 | -1.941% | 183,654 | -2.083% |
| 2026-06-22 | 19.51 | 19.62 | 19.48 | 19.58 | +0.824% | 147,296 | -3.984% |
| 2026-06-18 | 19.52 | 19.52 | 19.36 | 19.42 | -0.817% | 208,159 | -3.193% |
| 2026-06-17 | 19.77 | 19.93 | 19.57 | 19.58 | -1.111% | 86,230 | -3.984% |
| 2026-06-16 | 19.81 | 19.89 | 19.79 | 19.80 | +0.355% | 75,880 | -5.051% |
| 2026-06-15 | 19.91 | 19.99 | 19.71 | 19.73 | -0.454% | 97,203 | -4.714% |
| 2026-06-12 | 19.62 | 19.82 | 19.60 | 19.82 | +0.814% | 130,059 | -5.146% |
| 2026-06-11 | 19.31 | 19.67 | 19.23 | 19.66 | +2.878% | 153,722 | -4.374% |
| 2026-06-10 | 19.26 | 19.33 | 19.11 | 19.11 | -1.189% | 86,900 | -1.622% |
| 2026-06-09 | 19.55 | 19.55 | 19.10 | 19.34 | +0.468% | 169,123 | -2.792% |
| 2026-06-08 | 19.36 | 19.41 | 19.20 | 19.25 | +0.313% | 92,327 | -2.338% |
| 2026-06-05 | 19.51 | 19.52 | 19.16 | 19.19 | -2.491% | 69,569 | -2.032% |
| 2026-06-04 | 19.71 | 19.73 | 19.61 | 19.68 | +1.184% | 72,971 | -4.473% |
| 2026-06-03 | 19.55 | 19.59 | 19.44 | 19.45 | -1.169% | 95,608 | -3.342% |
| 2026-06-02 | 19.64 | 19.73 | 19.63 | 19.68 | +0.255% | 84,162 | -4.472% |
| 2026-06-01 | 19.50 | 19.67 | 19.44 | 19.63 | 0.000% | 122,069 | -4.228% |
| 2026-05-29 | 19.66 | 19.83 | 19.63 | 19.63 | +0.051% | 144,504 | -4.228% |
| 2026-05-28 | 19.57 | 19.66 | 19.51 | 19.62 | -0.558% | 103,807 | -4.179% |
| 2026-05-27 | 19.80 | 19.84 | 19.70 | 19.73 | -0.854% | 73,649 | -4.714% |
| 2026-05-26 | 19.97 | 20.01 | 19.79 | 19.90 | +1.195% | 73,644 | -5.528% |
| 2026-05-22 | 19.76 | 19.79 | 19.62 | 19.66 | -0.732% | 58,646 | -4.399% |
| 2026-05-21 | 19.70 | 19.88 | 19.60 | 19.81 | +0.660% | 102,365 | -5.098% |
| 2026-05-20 | 19.38 | 19.75 | 19.38 | 19.68 | +1.706% | 185,735 | -4.472% |
| 2026-05-19 | 19.51 | 19.52 | 19.35 | 19.35 | -1.276% | 104,756 | -2.842% |
| 2026-05-18 | 19.47 | 19.63 | 19.44 | 19.60 | +2.030% | 115,916 | -4.082% |
| 2026-05-15 | 19.22 | 19.27 | 19.17 | 19.21 | -1.335% | 86,610 | -2.134% |
| 2026-05-14 | 19.50 | 19.58 | 19.42 | 19.47 | +0.154% | 79,689 | -3.441% |
| 2026-05-13 | 19.26 | 19.46 | 19.26 | 19.44 | +0.465% | 133,447 | -3.292% |
| 2026-05-12 | 19.26 | 19.35 | 19.17 | 19.35 | -0.820% | 137,727 | -2.842% |
| 2026-05-11 | 19.58 | 19.62 | 19.51 | 19.51 | +0.308% | 155,110 | -3.639% |
| 2026-05-08 | 19.34 | 19.45 | 19.32 | 19.45 | +1.408% | 70,931 | -3.342% |
| 2026-05-07 | 19.46 | 19.46 | 19.12 | 19.18 | -1.439% | 119,423 | -1.981% |
| 2026-05-06 | 19.45 | 19.51 | 19.41 | 19.46 | +1.938% | 305,563 | -3.392% |
| 2026-05-05 | 18.95 | 19.09 | 18.88 | 19.09 | +1.597% | 133,681 | -1.519% |
| 2026-05-04 | 19.03 | 19.03 | 18.73 | 18.79 | -1.339% | 92,241 | +0.053% |
| 2026-05-01 | 19.12 | 19.18 | 19.04 | 19.05 | +0.131% | 159,679 | -1.286% |
| 2026-04-30 | 18.83 | 19.07 | 18.79 | 19.02 | +2.093% | 56,259 | -1.157% |
| 2026-04-29 | 18.83 | 18.86 | 18.59 | 18.63 | -1.324% | 99,951 | +0.913% |
| 2026-04-28 | 18.83 | 18.89 | 18.78 | 18.88 | -0.159% | 74,832 | -0.424% |
| 2026-04-27 | 18.94 | 18.94 | 18.86 | 18.91 | +0.106% | 86,314 | -0.582% |
| 2026-04-24 | 18.82 | 18.94 | 18.73 | 18.89 | +0.532% | 170,268 | -0.476% |
| 2026-04-23 | 18.93 | 18.93 | 18.60 | 18.79 | -1.053% | 154,228 | +0.053% |
| 2026-04-22 | 19.14 | 19.14 | 18.95 | 18.99 | +0.053% | 158,028 | -1.001% |
| 2026-04-21 | 19.25 | 19.27 | 18.98 | 18.98 | -1.300% | 142,247 | -0.948% |
| 2026-04-20 | 19.23 | 19.25 | 19.15 | 19.23 | -0.517% | 348,124 | -2.236% |
| 2026-04-17 | 19.38 | 19.50 | 19.33 | 19.33 | +1.045% | 119,478 | -2.742% |
| 2026-04-16 | 19.28 | 19.31 | 19.08 | 19.13 | -0.052% | 347,863 | -1.725% |
| 2026-04-15 | 19.10 | 19.19 | 19.07 | 19.14 | -0.052% | 304,078 | -1.776% |
| 2026-04-14 | 19.08 | 19.20 | 19.08 | 19.15 | +0.896% | 176,512 | -1.828% |
| 2026-04-13 | 18.68 | 18.98 | 18.60 | 18.98 | +1.227% | 198,341 | -0.948% |
| 2026-04-10 | 18.89 | 18.89 | 18.66 | 18.75 | -0.319% | 139,709 | +0.267% |
| 2026-04-09 | 18.65 | 18.87 | 18.61 | 18.81 | +0.374% | 203,301 | -0.053% |
| 2026-04-08 | 18.84 | 18.88 | 18.61 | 18.74 | +2.798% | 163,279 | +0.320% |
| 2026-04-07 | 18.09 | 18.24 | 17.92 | 18.23 | +0.330% | 142,284 | +3.127% |
| 2026-04-06 | 17.93 | 18.21 | 17.93 | 18.17 | +1.113% | 178,639 | +3.467% |
| 2026-04-02 | 17.76 | 18.01 | 17.71 | 17.97 | -0.277% | 234,415 | +4.619% |
| 2026-04-01 | 18.03 | 18.14 | 17.93 | 18.02 | +1.179% | 136,862 | +4.329% |
| 2026-03-31 | 17.60 | 17.85 | 17.46 | 17.81 | +3.547% | 291,769 | +5.559% |
| 2026-03-30 | 17.24 | 17.33 | 17.14 | 17.20 | +0.526% | 182,100 | +9.302% |
| 2026-03-27 | 17.15 | 17.28 | 17.08 | 17.11 | -0.523% | 101,595 | +9.877% |
| 2026-03-26 | 17.27 | 17.45 | 17.20 | 17.20 | -1.770% | 110,135 | +9.302% |
| 2026-03-25 | 17.56 | 17.58 | 17.40 | 17.51 | +1.625% | 110,388 | +7.367% |
| 2026-03-24 | 17.17 | 17.36 | 17.13 | 17.23 | -1.147% | 203,307 | +9.112% |
| 2026-03-23 | 17.41 | 17.60 | 17.30 | 17.43 | +1.220% | 245,481 | +7.860% |
| 2026-03-20 | 17.58 | 17.58 | 17.12 | 17.22 | -3.095% | 219,974 | +9.175% |
| 2026-03-19 | 17.43 | 17.83 | 17.40 | 17.77 | +0.909% | 198,859 | +5.796% |
| 2026-03-18 | 17.85 | 17.88 | 17.60 | 17.61 | -1.317% | 228,108 | +6.758% |
| 2026-03-17 | 17.86 | 17.96 | 17.82 | 17.84 | +0.990% | 225,256 | +5.352% |
| 2026-03-16 | 17.54 | 17.67 | 17.52 | 17.67 | +2.021% | 102,712 | +6.395% |
| 2026-03-13 | 17.57 | 17.57 | 17.27 | 17.32 | -0.802% | 171,012 | +8.545% |
| 2026-03-12 | 17.53 | 17.56 | 17.38 | 17.46 | -1.965% | 221,707 | +7.675% |
| 2026-03-11 | 17.80 | 17.87 | 17.72 | 17.81 | +0.197% | 151,661 | +5.559% |
| 2026-03-10 | 17.86 | 18.03 | 17.75 | 17.77 | +0.254% | 129,523 | +5.767% |
| 2026-03-09 | 17.31 | 17.81 | 17.28 | 17.73 | 0.000% | 638,286 | +6.035% |
| 2026-03-06 | 17.47 | 17.78 | 17.42 | 17.73 | -0.225% | 378,498 | +6.035% |
| 2026-03-05 | 17.89 | 17.95 | 17.64 | 17.77 | -1.823% | 493,279 | +5.796% |
| 2026-03-04 | 18.02 | 18.10 | 17.96 | 18.10 | +0.667% | 418,657 | +3.867% |
| 2026-03-03 | 17.75 | 18.03 | 17.54 | 17.98 | -2.863% | 580,913 | +4.561% |
| 2026-03-02 | 18.45 | 18.63 | 18.33 | 18.51 | -1.227% | 343,480 | +1.567% |
| 2026-02-27 | 18.88 | 18.92 | 18.72 | 18.74 | -1.108% | 298,120 | +0.320% |
| 2026-02-26 | 18.86 | 18.95 | 18.81 | 18.95 | +0.106% | 242,895 | -0.792% |
| 2026-02-25 | 18.81 | 18.94 | 18.80 | 18.93 | +1.176% | 193,001 | -0.687% |
| 2026-02-24 | 18.62 | 18.74 | 18.62 | 18.71 | +0.214% | 252,039 | +0.481% |
| 2026-02-23 | 18.82 | 18.88 | 18.63 | 18.67 | -0.850% | 361,517 | +0.696% |
| 2026-02-20 | 18.67 | 18.83 | 18.66 | 18.83 | +1.019% | 236,982 | -0.159% |
| 2026-02-19 | 18.57 | 18.66 | 18.52 | 18.64 | -0.054% | 144,396 | +0.858% |
| 2026-02-18 | 18.68 | 18.74 | 18.62 | 18.65 | +0.215% | 421,074 | +0.804% |
| 2026-02-17 | 18.50 | 18.61 | 18.37 | 18.61 | +0.867% | 343,875 | +1.021% |
| 2026-02-13 | 18.35 | 18.47 | 18.23 | 18.45 | -0.485% | 739,351 | +1.897% |
| 2026-02-12 | 18.75 | 18.81 | 18.45 | 18.54 | -1.120% | 1,955,604 | +1.402% |
| 2026-02-11 | 18.76 | 18.78 | 18.62 | 18.75 | +0.482% | 605,297 | +0.267% |
| 2026-02-10 | 18.77 | 18.77 | 18.62 | 18.66 | -0.586% | 905,979 | +0.750% |
| 2026-02-09 | 18.55 | 18.78 | 18.55 | 18.77 | +0.806% | 940,375 | +0.160% |
| 2026-02-06 | 18.42 | 18.62 | 18.35 | 18.62 | +2.111% | 440,009 | +0.967% |
| 2026-02-05 | 18.32 | 18.39 | 18.20 | 18.23 | -2.173% | 481,634 | +3.098% |
| 2026-02-04 | 18.83 | 18.83 | 18.58 | 18.64 | +0.161% | 343,181 | +0.858% |
| 2026-02-03 | 18.48 | 18.63 | 18.46 | 18.61 | +0.649% | 529,325 | +1.021% |
| 2026-02-02 | 18.39 | 18.51 | 18.39 | 18.49 | +0.708% | 242,393 | +1.677% |
| 2026-01-30 | 18.46 | 18.50 | 18.27 | 18.36 | -1.766% | 262,681 | +2.397% |
| 2026-01-29 | 18.73 | 18.77 | 18.50 | 18.69 | +1.136% | 362,149 | +0.589% |
| 2026-01-28 | 18.49 | 18.53 | 18.40 | 18.48 | -0.324% | 285,083 | +1.732% |
| 2026-01-27 | 18.40 | 18.58 | 18.33 | 18.54 | +2.149% | 384,501 | +1.402% |
| 2026-01-26 | 18.18 | 18.21 | 18.14 | 18.15 | +0.693% | 233,581 | +3.581% |
| 2026-01-23 | 17.91 | 18.03 | 17.83 | 18.02 | +0.474% | 326,630 | +4.300% |
| 2026-01-22 | 17.92 | 17.98 | 17.86 | 17.94 | +0.730% | 273,111 | +4.794% |
| 2026-01-21 | 17.65 | 17.84 | 17.58 | 17.81 | +1.308% | 316,836 | +5.559% |
| 2026-01-20 | 17.61 | 17.68 | 17.55 | 17.58 | -0.958% | 618,865 | +6.940% |
| 2026-01-16 | 17.69 | 17.78 | 17.67 | 17.75 | +0.282% | 332,403 | +5.915% |
| 2026-01-15 | 17.69 | 17.77 | 17.69 | 17.70 | -0.618% | 186,468 | +6.215% |
| 2026-01-14 | 17.73 | 17.81 | 17.71 | 17.81 | +0.907% | 215,145 | +5.559% |
| 2026-01-13 | 17.66 | 17.69 | 17.61 | 17.65 | -0.395% | 179,676 | +6.516% |
| 2026-01-12 | 17.67 | 17.74 | 17.65 | 17.72 | +0.682% | 249,258 | +6.095% |
| 2026-01-09 | 17.58 | 17.62 | 17.52 | 17.60 | -0.057% | 204,719 | +6.818% |
| 2026-01-08 | 17.53 | 17.61 | 17.50 | 17.61 | +0.057% | 394,360 | +6.758% |
| 2026-01-07 | 17.62 | 17.63 | 17.57 | 17.60 | -1.345% | 249,199 | +6.818% |
| 2026-01-06 | 17.90 | 17.92 | 17.80 | 17.84 | -0.112% | 395,858 | +5.381% |
| 2026-01-05 | 17.67 | 17.86 | 17.66 | 17.86 | +0.337% | 403,280 | +5.263% |
| 2026-01-02 | 17.69 | 17.80 | 17.67 | 17.80 | +1.714% | 708,258 | +5.618% |
| 2025-12-31 | 17.52 | 17.53 | 17.45 | 17.50 | -0.342% | 193,410 | +7.429% |
| 2025-12-30 | 17.56 | 17.61 | 17.55 | 17.56 | +0.688% | 357,195 | +7.062% |
| 2025-12-29 | 17.57 | 17.57 | 17.41 | 17.44 | -0.457% | 276,031 | +7.798% |
| 2025-12-26 | 17.60 | 17.60 | 17.48 | 17.52 | +0.258% | 221,601 | +7.306% |
| 2025-12-24 | 17.50 | 17.51 | 17.47 | 17.48 | +0.143% | 123,033 | +7.582% |
| 2025-12-23 | 17.39 | 17.46 | 17.39 | 17.45 | +0.345% | 389,008 | +7.736% |
| 2025-12-22 | 17.31 | 17.39 | 17.25 | 17.39 | +0.987% | 438,697 | +8.108% |
| 2025-12-19 | 17.22 | 17.29 | 17.20 | 17.22 | +0.584% | 301,105 | +9.175% |
| 2025-12-18 | 17.23 | 17.23 | 17.08 | 17.12 | +0.058% | 287,366 | +9.813% |
| 2025-12-17 | 17.21 | 17.21 | 17.07 | 17.11 | +0.352% | 305,898 | +9.877% |
| 2025-12-16 | 17.07 | 17.14 | 17.01 | 17.05 | +0.117% | 319,373 | +10.264% |
| 2025-12-15 | 17.05 | 17.08 | 16.98 | 17.03 | +0.829% | 307,553 | +10.393% |
| 2025-12-12 | 17.00 | 17.00 | 16.82 | 16.89 | -1.859% | 374,445 | +11.308% |
| 2025-12-11 | 17.09 | 17.22 | 17.07 | 17.21 | +1.235% | 473,444 | +9.239% |
| 2025-12-10 | 16.79 | 17.01 | 16.78 | 17.00 | +1.251% | 389,797 | +10.588% |
| 2025-12-09 | 16.86 | 16.86 | 16.77 | 16.79 | -0.119% | 156,756 | +11.971% |
| 2025-12-08 | 16.79 | 16.84 | 16.74 | 16.81 | +0.179% | 140,914 | +11.838% |
| 2025-12-05 | 16.84 | 16.87 | 16.75 | 16.78 | +0.119% | 107,391 | +12.038% |
| 2025-12-04 | 16.86 | 16.86 | 16.73 | 16.76 | +0.209% | 87,688 | +12.172% |
| 2025-12-03 | 16.65 | 16.73 | 16.62 | 16.73 | +0.090% | 481,709 | +12.407% |
| 2025-12-02 | 16.65 | 16.74 | 16.62 | 16.71 | +0.845% | 176,594 | +12.507% |
| 2025-12-01 | 16.56 | 16.62 | 16.55 | 16.57 | 0.000% | 90,938 | +13.458% |
| 2025-11-28 | 16.54 | 16.59 | 16.51 | 16.57 | +0.424% | 30,518 | +13.458% |
| 2025-11-26 | 16.48 | 16.52 | 16.41 | 16.50 | +1.227% | 115,422 | +13.939% |
| 2025-11-25 | 16.21 | 16.32 | 16.18 | 16.30 | +1.939% | 113,303 | +15.337% |
| 2025-11-24 | 16.01 | 16.05 | 15.94 | 15.99 | -0.454% | 111,912 | +17.573% |
| 2025-11-21 | 15.96 | 16.10 | 15.93 | 16.06 | +1.600% | 116,977 | +17.039% |
| 2025-11-20 | 16.09 | 16.15 | 15.81 | 15.81 | -1.465% | 182,268 | +18.912% |
| 2025-11-19 | 16.08 | 16.14 | 15.99 | 16.05 | -0.527% | 114,996 | +17.170% |
| 2025-11-18 | 16.12 | 16.18 | 16.05 | 16.13 | -1.225% | 182,310 | +16.553% |
| 2025-11-17 | 16.45 | 16.48 | 16.27 | 16.33 | -1.270% | 180,734 | +15.126% |
| 2025-11-14 | 16.48 | 16.57 | 16.44 | 16.54 | -0.481% | 108,461 | +13.664% |
| 2025-11-13 | 16.67 | 16.76 | 16.62 | 16.62 | +0.060% | 218,662 | +13.117% |
| 2025-11-12 | 16.60 | 16.65 | 16.60 | 16.61 | +0.363% | 173,713 | +13.185% |
| 2025-11-11 | 16.50 | 16.56 | 16.50 | 16.55 | +0.608% | 123,219 | +13.595% |
| 2025-11-10 | 16.35 | 16.47 | 16.33 | 16.45 | +0.920% | 215,839 | +14.286% |
| 2025-11-07 | 16.14 | 16.30 | 16.13 | 16.30 | +0.941% | 321,913 | +15.337% |
| 2025-11-06 | 16.16 | 16.19 | 16.10 | 16.15 | +0.050% | 119,949 | +16.423% |
| 2025-11-05 | 16.05 | 16.15 | 16.04 | 16.14 | +1.064% | 160,996 | +16.481% |
| 2025-11-04 | 15.98 | 16.04 | 15.92 | 15.97 | -1.115% | 158,409 | +17.721% |
| 2025-11-03 | 16.10 | 16.21 | 16.09 | 16.15 | +0.186% | 269,182 | +16.409% |
| 2025-10-31 | 16.13 | 16.16 | 16.07 | 16.12 | -0.371% | 143,215 | +16.625% |
| 2025-10-30 | 16.20 | 16.26 | 16.18 | 16.18 | -0.431% | 90,385 | +16.193% |
| 2025-10-29 | 16.32 | 16.40 | 16.21 | 16.25 | -0.307% | 105,524 | +15.692% |
| 2025-10-28 | 16.28 | 16.35 | 16.22 | 16.30 | +0.061% | 209,646 | +15.337% |
| 2025-10-27 | 16.30 | 16.30 | 16.23 | 16.29 | +0.867% | 95,836 | +15.408% |
| 2025-10-24 | 16.11 | 16.15 | 16.08 | 16.15 | +0.124% | 94,557 | +16.409% |
| 2025-10-23 | 16.13 | 16.17 | 16.09 | 16.13 | +1.255% | 84,347 | +16.553% |
| 2025-10-22 | 15.87 | 16.00 | 15.87 | 15.93 | +0.951% | 192,720 | +18.016% |
| 2025-10-21 | 15.82 | 15.89 | 15.78 | 15.78 | -0.817% | 244,894 | +19.138% |
| 2025-10-20 | 15.96 | 15.96 | 15.90 | 15.91 | -0.188% | 100,944 | +18.165% |
| 2025-10-17 | 15.94 | 15.94 | 15.82 | 15.94 | -0.375% | 73,539 | +17.942% |
| 2025-10-16 | 15.99 | 16.08 | 15.96 | 16.00 | +0.125% | 301,082 | +17.500% |
| 2025-10-15 | 16.02 | 16.04 | 15.86 | 15.98 | -0.187% | 120,718 | +17.647% |
| 2025-10-14 | 15.86 | 16.07 | 15.84 | 16.01 | +0.439% | 1,015,303 | +17.427% |
| 2025-10-13 | 15.82 | 15.94 | 15.82 | 15.94 | +1.078% | 118,810 | +17.942% |
| 2025-10-10 | 15.97 | 15.98 | 15.77 | 15.77 | -1.004% | 284,418 | +19.214% |
| 2025-10-09 | 16.12 | 16.12 | 15.87 | 15.93 | -0.871% | 199,755 | +18.016% |
| 2025-10-08 | 16.10 | 16.10 | 16.02 | 16.07 | +0.187% | 225,671 | +16.988% |
| 2025-10-07 | 16.12 | 16.15 | 16.02 | 16.04 | -0.804% | 170,261 | +17.207% |
| 2025-10-06 | 16.16 | 16.17 | 16.08 | 16.17 | -0.308% | 204,031 | +16.265% |
| 2025-10-03 | 16.17 | 16.23 | 16.16 | 16.22 | +0.620% | 446,466 | +15.906% |
| 2025-10-02 | 16.14 | 16.18 | 16.02 | 16.12 | -0.678% | 522,682 | +16.625% |
| 2025-10-01 | 16.14 | 16.24 | 16.11 | 16.23 | +0.495% | 558,377 | +15.835% |
| 2025-09-30 | 16.05 | 16.15 | 16.00 | 16.15 | +0.560% | 780,149 | +16.409% |
| 2025-09-29 | 16.06 | 16.13 | 16.04 | 16.06 | -0.186% | 1,132,040 | +17.061% |
| 2025-09-26 | 16.03 | 16.10 | 16.03 | 16.09 | +1.004% | 2,525,163 | +16.843% |
| 2025-09-25 | 15.99 | 16.00 | 15.85 | 15.93 | -2.120% | 924,051 | +18.016% |
| 2025-09-24 | 16.25 | 16.31 | 16.24 | 16.27 | +0.031% | 96,975 | +15.515% |
| 2025-09-23 | 16.30 | 16.36 | 16.27 | 16.27 | +0.185% | 258,569 | +15.550% |
| 2025-09-22 | 16.11 | 16.24 | 16.05 | 16.24 | +0.744% | 160,432 | +15.764% |
| 2025-09-19 | 16.13 | 16.18 | 16.10 | 16.12 | -0.678% | 288,435 | +16.625% |
| 2025-09-18 | 16.31 | 16.31 | 16.18 | 16.23 | -0.246% | 175,679 | +15.835% |
| 2025-09-17 | 16.28 | 16.44 | 16.23 | 16.27 | -0.611% | 206,999 | +15.550% |
| 2025-09-16 | 16.42 | 16.42 | 16.29 | 16.37 | -0.426% | 221,407 | +14.844% |
| 2025-09-15 | 16.38 | 16.44 | 16.30 | 16.44 | +1.232% | 193,354 | +14.355% |
| 2025-09-12 | 16.19 | 16.26 | 16.16 | 16.24 | -0.062% | 197,571 | +15.764% |
| 2025-09-11 | 16.10 | 16.25 | 16.10 | 16.25 | +1.246% | 380,081 | +15.692% |
| 2025-09-10 | 16.08 | 16.10 | 16.02 | 16.05 | +0.062% | 255,612 | +17.134% |
| 2025-09-09 | 16.09 | 16.11 | 16.04 | 16.04 | -0.404% | 142,705 | +17.207% |
| 2025-09-08 | 16.03 | 16.12 | 16.03 | 16.11 | +0.719% | 167,434 | +16.734% |
| 2025-09-05 | 16.07 | 16.11 | 15.96 | 15.99 | +0.157% | 147,026 | +17.573% |
| 2025-09-04 | 15.95 | 15.97 | 15.90 | 15.96 | +0.917% | 276,801 | +17.758% |
| 2025-09-03 | 15.80 | 15.84 | 15.76 | 15.82 | -0.032% | 264,761 | +18.837% |
| 2025-09-02 | 15.84 | 15.85 | 15.71 | 15.82 | -1.156% | 247,307 | +18.799% |
| 2025-08-29 | 16.01 | 16.05 | 15.97 | 16.01 | -0.497% | 223,271 | +17.427% |
| 2025-08-28 | 16.10 | 16.14 | 16.06 | 16.09 | -0.310% | 214,409 | +16.843% |
| 2025-08-27 | 16.06 | 16.15 | 16.03 | 16.14 | -1.224% | 357,707 | +16.481% |
| 2025-08-26 | 16.29 | 16.34 | 16.26 | 16.34 | -0.487% | 447,772 | +15.055% |
| 2025-08-25 | 16.60 | 16.62 | 16.38 | 16.42 | -1.500% | 178,341 | +14.495% |
| 2025-08-22 | 16.49 | 16.70 | 16.48 | 16.67 | +1.708% | 301,656 | +12.777% |
| 2025-08-21 | 16.39 | 16.43 | 16.38 | 16.39 | -0.183% | 553,296 | +14.704% |
| 2025-08-20 | 16.48 | 16.48 | 16.37 | 16.42 | +0.829% | 398,474 | +14.495% |
| 2025-08-19 | 16.38 | 16.41 | 16.27 | 16.29 | +0.092% | 372,397 | +15.444% |
| 2025-08-18 | 16.28 | 16.30 | 16.20 | 16.27 | -1.094% | 274,719 | +15.550% |
| 2025-08-15 | 16.42 | 16.45 | 16.39 | 16.45 | +0.366% | 164,428 | +14.286% |
| 2025-08-14 | 16.31 | 16.43 | 16.28 | 16.39 | 0.000% | 434,585 | +14.704% |
| 2025-08-13 | 16.37 | 16.39 | 16.30 | 16.39 | +1.048% | 274,090 | +14.704% |
| 2025-08-12 | 16.13 | 16.25 | 16.13 | 16.22 | +1.312% | 187,613 | +15.906% |
| 2025-08-11 | 16.00 | 16.05 | 15.97 | 16.01 | +0.125% | 220,137 | +17.427% |
| 2025-08-08 | 15.96 | 16.03 | 15.93 | 15.99 | +0.820% | 209,568 | +17.573% |
| 2025-08-07 | 15.82 | 15.86 | 15.76 | 15.86 | +1.213% | 352,949 | +18.537% |
| 2025-08-06 | 15.67 | 15.72 | 15.63 | 15.67 | +0.772% | 532,508 | +19.974% |
| 2025-08-05 | 15.51 | 15.57 | 15.49 | 15.55 | +0.387% | 210,610 | +20.900% |
| 2025-08-04 | 15.49 | 15.49 | 15.43 | 15.49 | +1.507% | 160,920 | +21.369% |
| 2025-08-01 | 15.31 | 15.32 | 15.18 | 15.26 | -0.392% | 847,605 | +23.198% |
| 2025-07-31 | 15.33 | 15.39 | 15.28 | 15.32 | -0.390% | 447,711 | +22.715% |
| 2025-07-30 | 15.49 | 15.53 | 15.32 | 15.38 | -1.913% | 308,348 | +22.237% |
| 2025-07-29 | 15.73 | 15.73 | 15.64 | 15.68 | +0.256% | 391,258 | +19.898% |
| 2025-07-28 | 15.73 | 15.74 | 15.61 | 15.64 | -2.005% | 388,051 | +20.205% |
| 2025-07-25 | 15.83 | 15.96 | 15.80 | 15.96 | -0.125% | 154,612 | +17.794% |
| 2025-07-24 | 16.01 | 16.05 | 15.97 | 15.98 | -0.930% | 167,359 | +17.647% |
| 2025-07-23 | 15.87 | 16.13 | 15.85 | 16.13 | +2.089% | 210,832 | +16.553% |
| 2025-07-22 | 15.66 | 15.80 | 15.63 | 15.80 | +0.958% | 257,107 | +18.987% |
| 2025-07-21 | 15.59 | 15.72 | 15.58 | 15.65 | +0.773% | 642,365 | +20.128% |
| 2025-07-18 | 15.62 | 15.62 | 15.51 | 15.53 | +0.388% | 181,659 | +21.056% |
| 2025-07-17 | 15.50 | 15.51 | 15.40 | 15.47 | -0.194% | 326,072 | +21.526% |
| 2025-07-16 | 15.41 | 15.50 | 15.34 | 15.50 | +0.977% | 406,262 | +21.290% |
| 2025-07-15 | 15.53 | 15.53 | 15.35 | 15.35 | -1.729% | 438,014 | +22.476% |
| 2025-07-14 | 15.58 | 15.63 | 15.57 | 15.62 | -0.192% | 384,282 | +20.359% |
| 2025-07-11 | 15.63 | 15.66 | 15.59 | 15.65 | -0.318% | 285,550 | +20.128% |
| 2025-07-10 | 15.68 | 15.71 | 15.66 | 15.70 | -0.241% | 317,553 | +19.745% |
| 2025-07-09 | 15.69 | 15.75 | 15.66 | 15.74 | +0.949% | 260,346 | +19.456% |
| 2025-07-08 | 15.44 | 15.60 | 15.44 | 15.59 | +1.234% | 268,197 | +20.590% |
| 2025-07-07 | 15.45 | 15.53 | 15.39 | 15.40 | -1.219% | 424,066 | +22.078% |
| 2025-07-03 | 15.55 | 15.60 | 15.54 | 15.59 | +0.257% | 159,407 | +20.590% |
| 2025-07-02 | 15.43 | 15.57 | 15.41 | 15.55 | +0.129% | 287,811 | +20.900% |
| 2025-07-01 | 15.46 | 15.53 | 15.44 | 15.53 | -0.064% | 429,969 | +21.056% |
| 2025-06-30 | 15.43 | 15.54 | 15.40 | 15.54 | +0.388% | 737,647 | +20.978% |
| 2025-06-27 | 15.50 | 15.58 | 15.43 | 15.48 | +0.978% | 399,545 | +21.447% |
| 2025-06-26 | 15.30 | 15.37 | 15.25 | 15.33 | -0.777% | 600,209 | +22.635% |
| 2025-06-25 | 15.39 | 15.46 | 15.37 | 15.45 | -0.515% | 532,530 | +21.683% |
| 2025-06-24 | 15.43 | 15.55 | 15.43 | 15.53 | +0.844% | 535,865 | +21.056% |
| 2025-06-23 | 15.20 | 15.40 | 15.14 | 15.40 | +0.785% | 471,699 | +22.078% |
| 2025-06-20 | 15.42 | 15.42 | 15.28 | 15.28 | -0.586% | 557,785 | +23.037% |
| 2025-06-18 | 15.41 | 15.45 | 15.32 | 15.37 | +0.326% | 329,108 | +22.316% |
| 2025-06-17 | 15.47 | 15.48 | 15.31 | 15.32 | -0.841% | 611,805 | +22.715% |
| 2025-06-16 | 15.62 | 15.62 | 15.45 | 15.45 | +0.065% | 359,957 | +21.683% |
| 2025-06-13 | 15.41 | 15.50 | 15.35 | 15.44 | -0.387% | 242,657 | +21.762% |
| 2025-06-12 | 15.51 | 15.54 | 15.48 | 15.50 | +0.977% | 1,702,013 | +21.290% |
| 2025-06-11 | 15.33 | 15.43 | 15.33 | 15.35 | -0.260% | 480,068 | +22.476% |
| 2025-06-10 | 15.50 | 15.50 | 15.35 | 15.39 | 0.000% | 267,863 | +22.157% |
| 2025-06-09 | 15.37 | 15.43 | 15.33 | 15.39 | +0.391% | 291,965 | +22.157% |
| 2025-06-06 | 15.33 | 15.34 | 15.28 | 15.33 | 0.000% | 862,997 | +22.635% |
| 2025-06-05 | 15.39 | 15.39 | 15.20 | 15.33 | +0.262% | 714,829 | +22.635% |
| 2025-06-04 | 15.28 | 15.33 | 15.24 | 15.29 | +0.197% | 959,657 | +22.956% |
| 2025-06-03 | 15.23 | 15.27 | 15.17 | 15.26 | -1.294% | 533,861 | +23.198% |
| 2025-06-02 | 15.26 | 15.46 | 15.25 | 15.46 | +1.711% | 523,011 | +21.604% |
| 2025-05-30 | 15.26 | 15.26 | 15.11 | 15.20 | -0.262% | 499,901 | +23.684% |
| 2025-05-29 | 15.29 | 15.29 | 15.16 | 15.24 | +0.927% | 310,844 | +23.360% |
| 2025-05-28 | 15.23 | 15.23 | 15.08 | 15.10 | -0.592% | 313,509 | +24.503% |
| 2025-05-27 | 15.38 | 15.38 | 15.15 | 15.19 | +0.132% | 443,736 | +23.766% |
| 2025-05-23 | 15.07 | 15.19 | 15.02 | 15.17 | -0.132% | 626,942 | +23.929% |
| 2025-05-22 | 15.12 | 15.22 | 15.08 | 15.19 | 0.000% | 490,933 | +23.766% |
| 2025-05-21 | 15.27 | 15.32 | 15.17 | 15.19 | -0.263% | 656,188 | +23.766% |
| 2025-05-20 | 15.21 | 15.23 | 15.14 | 15.23 | +0.861% | 1,743,042 | +23.441% |
| 2025-05-19 | 15.04 | 15.10 | 14.97 | 15.10 | +1.139% | 314,639 | +24.503% |
| 2025-05-16 | 14.88 | 14.93 | 14.82 | 14.93 | +0.336% | 281,796 | +25.921% |
| 2025-05-15 | 14.82 | 14.90 | 14.81 | 14.88 | +0.813% | 512,976 | +26.344% |
| 2025-05-14 | 14.79 | 14.82 | 14.74 | 14.76 | +0.477% | 376,085 | +27.371% |
| 2025-05-13 | 14.64 | 14.71 | 14.57 | 14.69 | +0.754% | 744,856 | +27.978% |
| 2025-05-12 | 14.63 | 14.63 | 14.52 | 14.58 | -0.274% | 812,738 | +28.944% |
| 2025-05-09 | 14.61 | 14.62 | 14.53 | 14.62 | +0.689% | 1,005,228 | +28.591% |
| 2025-05-08 | 14.67 | 14.67 | 14.51 | 14.52 | -0.275% | 886,640 | +29.477% |
| 2025-05-07 | 14.54 | 14.61 | 14.51 | 14.56 | -0.410% | 466,351 | +29.121% |
| 2025-05-06 | 14.59 | 14.64 | 14.56 | 14.62 | +0.550% | 426,382 | +28.591% |
| 2025-05-05 | 14.57 | 14.59 | 14.54 | 14.54 | +0.138% | 473,669 | +29.298% |
| 2025-05-02 | 14.63 | 14.63 | 14.46 | 14.52 | +1.114% | 696,595 | +29.477% |
| 2025-05-01 | 14.46 | 14.46 | 14.32 | 14.36 | +0.209% | 1,141,938 | +30.919% |
| 2025-04-30 | 14.27 | 14.40 | 14.19 | 14.33 | -0.968% | 1,322,725 | +31.193% |
| 2025-04-29 | 14.44 | 14.50 | 14.38 | 14.47 | +0.208% | 3,745,023 | +29.924% |
| 2025-04-28 | 14.30 | 14.45 | 14.30 | 14.44 | +1.262% | 266,536 | +30.194% |
| 2025-04-25 | 14.26 | 14.30 | 14.17 | 14.26 | +0.140% | 325,491 | +31.837% |
| 2025-04-24 | 14.16 | 14.24 | 14.12 | 14.24 | +1.352% | 307,505 | +32.022% |
| 2025-04-23 | 14.17 | 14.24 | 14.03 | 14.05 | +0.071% | 340,202 | +33.808% |
| 2025-04-22 | 13.94 | 14.09 | 13.93 | 14.04 | +2.332% | 478,937 | +33.903% |
| 2025-04-21 | 13.88 | 13.90 | 13.64 | 13.72 | -0.435% | 644,960 | +37.026% |
| 2025-04-17 | 13.70 | 13.84 | 13.69 | 13.78 | +1.548% | 375,420 | +36.430% |
| 2025-04-16 | 13.62 | 13.72 | 13.57 | 13.57 | +0.296% | 362,002 | +38.541% |
| 2025-04-15 | 13.52 | 13.58 | 13.47 | 13.53 | 0.000% | 2,186,911 | +38.950% |