FFA
First Trust Enhanced Equity Income Fund.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:23:27 AM EDT
21.97USD-1.081%(-0.24)30,189
21.32Bid22.92Ask1.60SpreadFFA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.11 | 22.11 | 21.97 | 21.97 | -1.081% | 30,189 | 0.000% |
| 2026-10-02 | 22.21 | 22.37 | 22.04 | 22.21 | +0.045% | 48,010 | -1.081% |
| 2026-10-01 | 22.28 | 22.30 | 21.78 | 22.20 | -0.180% | 34,953 | -1.036% |
| 2026-09-30 | 22.30 | 22.51 | 22.19 | 22.24 | +0.225% | 76,242 | -1.214% |
| 2026-09-29 | 22.14 | 22.20 | 21.97 | 22.19 | +0.362% | 46,568 | -0.991% |
| 2026-09-28 | 22.24 | 22.35 | 22.08 | 22.11 | -0.718% | 25,188 | -0.633% |
| 2026-09-25 | 22.20 | 22.32 | 22.08 | 22.27 | +0.135% | 28,851 | -1.347% |
| 2026-09-24 | 22.43 | 22.43 | 22.15 | 22.24 | -0.581% | 33,530 | -1.214% |
| 2026-09-23 | 22.59 | 22.59 | 22.21 | 22.37 | -1.670% | 29,409 | -1.788% |
| 2026-09-22 | 22.75 | 22.96 | 22.74 | 22.75 | -1.600% | 23,304 | -3.429% |
| 2026-09-21 | 22.86 | 23.15 | 22.86 | 23.12 | +1.404% | 11,550 | -4.974% |
| 2026-09-18 | 22.81 | 22.97 | 22.62 | 22.80 | 0.000% | 9,985 | -3.640% |
| 2026-09-17 | 22.84 | 22.88 | 22.80 | 22.80 | +0.529% | 15,057 | -3.640% |
| 2026-09-16 | 22.94 | 22.96 | 22.66 | 22.68 | -0.613% | 17,491 | -3.131% |
| 2026-09-15 | 22.88 | 22.94 | 22.78 | 22.82 | -0.523% | 8,059 | -3.725% |
| 2026-09-14 | 22.93 | 22.98 | 22.77 | 22.94 | -0.304% | 12,029 | -4.228% |
| 2026-09-11 | 22.95 | 23.05 | 22.85 | 23.01 | +0.656% | 12,461 | -4.520% |
| 2026-09-10 | 22.86 | 22.94 | 22.77 | 22.86 | -0.738% | 13,540 | -3.893% |
| 2026-09-09 | 23.15 | 23.20 | 22.99 | 23.03 | -1.031% | 14,247 | -4.603% |
| 2026-09-08 | 23.30 | 23.31 | 23.19 | 23.27 | -0.257% | 22,873 | -5.587% |
| 2026-09-04 | 23.32 | 23.39 | 23.30 | 23.33 | +0.043% | 18,929 | -5.829% |
| 2026-09-03 | 23.29 | 23.44 | 23.14 | 23.32 | +0.474% | 16,377 | -5.789% |
| 2026-09-02 | 23.12 | 23.25 | 23.02 | 23.21 | +0.520% | 18,176 | -5.343% |
| 2026-09-01 | 23.08 | 23.23 | 22.30 | 23.09 | -0.944% | 25,983 | -4.851% |
| 2026-08-31 | 23.30 | 23.39 | 23.18 | 23.31 | +0.172% | 20,220 | -5.749% |
| 2026-08-28 | 23.22 | 23.33 | 23.16 | 23.27 | +0.605% | 15,459 | -5.587% |
| 2026-08-27 | 23.15 | 23.30 | 23.10 | 23.13 | +0.173% | 26,457 | -5.015% |
| 2026-08-26 | 23.04 | 23.13 | 23.04 | 23.09 | +0.217% | 9,097 | -4.851% |
| 2026-08-25 | 23.04 | 23.16 | 23.01 | 23.04 | +0.087% | 26,488 | -4.644% |
| 2026-08-24 | 23.05 | 23.09 | 23.00 | 23.02 | -0.519% | 12,276 | -4.561% |
| 2026-08-21 | 23.28 | 23.38 | 23.00 | 23.14 | -0.473% | 32,165 | -5.056% |
| 2026-08-20 | 23.33 | 23.36 | 23.16 | 23.25 | -0.683% | 24,287 | -5.505% |
| 2026-08-19 | 23.38 | 23.45 | 23.32 | 23.41 | +0.128% | 23,006 | -6.151% |
| 2026-08-18 | 23.47 | 23.48 | 23.32 | 23.38 | -0.680% | 30,553 | -6.031% |
| 2026-08-17 | 23.60 | 23.60 | 23.48 | 23.54 | -0.296% | 53,364 | -6.669% |
| 2026-08-14 | 23.66 | 23.75 | 23.51 | 23.61 | -0.169% | 65,214 | -6.946% |
| 2026-08-13 | 23.65 | 23.80 | 23.59 | 23.65 | +0.212% | 22,015 | -7.104% |
| 2026-08-12 | 23.70 | 23.82 | 23.55 | 23.60 | -0.211% | 19,229 | -6.907% |
| 2026-08-11 | 23.62 | 23.76 | 23.54 | 23.65 | +0.212% | 32,192 | -7.104% |
| 2026-08-10 | 23.45 | 23.60 | 23.41 | 23.60 | +1.071% | 82,165 | -6.907% |
| 2026-08-07 | 23.27 | 23.61 | 23.05 | 23.35 | +0.603% | 36,931 | -5.910% |
| 2026-08-06 | 23.21 | 23.27 | 22.99 | 23.21 | +0.043% | 14,774 | -5.343% |
| 2026-08-05 | 23.19 | 23.23 | 23.12 | 23.20 | +0.476% | 30,078 | -5.302% |
| 2026-08-04 | 22.86 | 23.16 | 22.82 | 23.09 | +1.006% | 52,811 | -4.851% |
| 2026-08-03 | 22.62 | 22.89 | 22.62 | 22.86 | +1.465% | 14,950 | -3.893% |
| 2026-07-31 | 22.63 | 22.64 | 22.47 | 22.53 | -0.133% | 21,122 | -2.486% |
| 2026-07-30 | 22.40 | 22.66 | 22.40 | 22.56 | +1.166% | 12,946 | -2.615% |
| 2026-07-29 | 22.47 | 22.54 | 22.28 | 22.30 | -0.668% | 37,616 | -1.480% |
| 2026-07-28 | 22.56 | 22.56 | 22.36 | 22.45 | -0.089% | 14,106 | -2.138% |
| 2026-07-27 | 22.60 | 22.60 | 22.38 | 22.47 | +0.447% | 26,451 | -2.225% |
| 2026-07-24 | 22.46 | 22.65 | 22.35 | 22.37 | -0.356% | 27,892 | -1.788% |
| 2026-07-23 | 22.55 | 22.78 | 22.36 | 22.45 | -1.058% | 13,098 | -2.138% |
| 2026-07-22 | 22.72 | 22.78 | 22.66 | 22.69 | -0.439% | 14,253 | -3.173% |
| 2026-07-21 | 22.79 | 22.87 | 22.69 | 22.79 | +0.618% | 19,387 | -3.598% |
| 2026-07-20 | 22.83 | 22.83 | 22.59 | 22.65 | -0.396% | 15,345 | -3.002% |
| 2026-07-17 | 22.68 | 22.80 | 22.66 | 22.74 | -0.132% | 13,094 | -3.386% |
| 2026-07-16 | 22.75 | 22.83 | 22.67 | 22.77 | +0.220% | 22,943 | -3.513% |
| 2026-07-15 | 22.65 | 22.77 | 22.59 | 22.72 | +0.531% | 24,134 | -3.301% |
| 2026-07-14 | 22.62 | 22.67 | 22.55 | 22.60 | +0.266% | 11,814 | -2.788% |
| 2026-07-13 | 22.54 | 22.65 | 22.49 | 22.54 | -0.243% | 22,291 | -2.529% |
| 2026-07-10 | 22.58 | 22.62 | 22.44 | 22.59 | +0.066% | 23,657 | -2.766% |
| 2026-07-09 | 22.54 | 22.69 | 22.47 | 22.58 | +0.133% | 21,379 | -2.702% |
| 2026-07-08 | 22.41 | 22.60 | 22.31 | 22.55 | +0.490% | 20,417 | -2.572% |
| 2026-07-07 | 22.50 | 22.58 | 22.37 | 22.44 | -0.399% | 40,470 | -2.094% |
| 2026-07-06 | 22.59 | 22.59 | 22.48 | 22.53 | +0.446% | 23,051 | -2.486% |
| 2026-07-02 | 22.45 | 22.50 | 22.35 | 22.43 | +0.583% | 16,373 | -2.051% |
| 2026-07-01 | 22.29 | 22.40 | 22.15 | 22.30 | -0.268% | 38,576 | -1.480% |
| 2026-06-30 | 22.07 | 22.36 | 21.97 | 22.36 | +1.683% | 81,020 | -1.744% |
| 2026-06-29 | 21.86 | 22.07 | 21.80 | 21.99 | +1.383% | 43,161 | -0.091% |
| 2026-06-26 | 21.60 | 21.83 | 21.60 | 21.69 | -0.276% | 18,090 | +1.291% |
| 2026-06-25 | 22.01 | 22.01 | 21.75 | 21.75 | -0.458% | 25,185 | +1.011% |
| 2026-06-24 | 21.96 | 22.02 | 21.82 | 21.85 | -0.274% | 61,529 | +0.549% |
| 2026-06-23 | 21.82 | 21.97 | 21.74 | 21.91 | -0.635% | 25,004 | +0.274% |
| 2026-06-22 | 22.22 | 22.22 | 22.00 | 22.05 | -2.477% | 29,016 | -0.363% |
| 2026-06-18 | 22.60 | 22.65 | 22.43 | 22.61 | +1.028% | 15,261 | -2.831% |
| 2026-06-17 | 22.58 | 22.66 | 22.32 | 22.38 | -0.754% | 27,997 | -1.832% |
| 2026-06-16 | 22.68 | 22.68 | 22.47 | 22.55 | -0.485% | 23,513 | -2.572% |
| 2026-06-15 | 22.57 | 22.69 | 22.49 | 22.66 | +1.070% | 46,593 | -3.045% |
| 2026-06-12 | 22.40 | 22.51 | 22.20 | 22.42 | +0.045% | 29,983 | -2.007% |
| 2026-06-11 | 22.38 | 22.46 | 22.12 | 22.41 | +0.538% | 27,852 | -1.963% |
| 2026-06-10 | 22.43 | 22.54 | 22.21 | 22.29 | -0.535% | 17,049 | -1.436% |
| 2026-06-09 | 22.68 | 22.69 | 22.15 | 22.41 | -0.665% | 20,726 | -1.963% |
| 2026-06-08 | 22.62 | 22.76 | 22.46 | 22.56 | +0.445% | 24,831 | -2.615% |
| 2026-06-05 | 22.91 | 22.91 | 22.46 | 22.46 | -2.517% | 34,822 | -2.182% |
| 2026-06-04 | 22.84 | 23.12 | 22.76 | 23.04 | +0.567% | 41,924 | -4.644% |
| 2026-06-03 | 23.14 | 23.18 | 22.90 | 22.91 | -0.908% | 26,691 | -4.103% |
| 2026-06-02 | 23.09 | 23.20 | 23.03 | 23.12 | +0.043% | 36,195 | -4.974% |
| 2026-06-01 | 23.13 | 23.24 | 23.07 | 23.11 | -0.086% | 39,729 | -4.933% |
| 2026-05-29 | 23.12 | 23.13 | 23.03 | 23.13 | +0.478% | 16,926 | -5.015% |
| 2026-05-28 | 23.00 | 23.12 | 22.82 | 23.02 | +0.305% | 28,107 | -4.561% |
| 2026-05-27 | 23.10 | 23.10 | 22.85 | 22.95 | -0.304% | 40,007 | -4.270% |
| 2026-05-26 | 23.07 | 23.13 | 22.94 | 23.02 | +0.480% | 34,846 | -4.561% |
| 2026-05-22 | 22.88 | 22.97 | 22.83 | 22.91 | +0.659% | 30,180 | -4.103% |
| 2026-05-21 | 22.70 | 22.81 | 22.48 | 22.76 | +0.264% | 50,113 | -3.471% |
| 2026-05-20 | 22.48 | 22.76 | 22.38 | 22.70 | +1.566% | 27,856 | -3.216% |
| 2026-05-19 | 22.36 | 22.43 | 22.30 | 22.35 | -0.578% | 19,164 | -1.700% |
| 2026-05-18 | 22.48 | 22.59 | 22.33 | 22.48 | -0.089% | 14,561 | -2.269% |
| 2026-05-15 | 22.61 | 22.61 | 22.46 | 22.50 | -0.925% | 28,781 | -2.356% |
| 2026-05-14 | 22.68 | 22.78 | 22.62 | 22.71 | +0.620% | 19,121 | -3.258% |
| 2026-05-13 | 22.45 | 22.67 | 22.35 | 22.57 | +0.849% | 25,332 | -2.658% |
| 2026-05-12 | 22.42 | 22.45 | 22.22 | 22.38 | -0.267% | 26,747 | -1.832% |
| 2026-05-11 | 22.52 | 22.52 | 22.34 | 22.44 | -0.178% | 15,267 | -2.094% |
| 2026-05-08 | 22.40 | 22.54 | 22.40 | 22.48 | +0.807% | 24,417 | -2.269% |
| 2026-05-07 | 22.49 | 22.51 | 22.25 | 22.30 | -0.580% | 15,627 | -1.480% |
| 2026-05-06 | 22.39 | 22.48 | 22.35 | 22.43 | +0.854% | 29,668 | -2.051% |
| 2026-05-05 | 22.16 | 22.31 | 22.16 | 22.24 | +0.135% | 19,342 | -1.214% |
| 2026-05-04 | 22.35 | 22.35 | 22.12 | 22.21 | -0.626% | 15,786 | -1.081% |
| 2026-05-01 | 22.28 | 22.47 | 22.26 | 22.35 | +0.449% | 23,851 | -1.700% |
| 2026-04-30 | 22.08 | 22.31 | 21.99 | 22.25 | +0.861% | 20,686 | -1.258% |
| 2026-04-29 | 22.01 | 22.09 | 21.94 | 22.06 | +0.593% | 12,229 | -0.408% |
| 2026-04-28 | 22.06 | 22.06 | 21.82 | 21.93 | -0.769% | 28,509 | +0.182% |
| 2026-04-27 | 22.13 | 22.15 | 21.85 | 22.10 | +0.136% | 10,988 | -0.588% |
| 2026-04-24 | 22.17 | 22.17 | 21.89 | 22.07 | +0.409% | 29,826 | -0.453% |
| 2026-04-23 | 22.14 | 22.14 | 21.89 | 21.98 | -0.543% | 13,282 | -0.045% |
| 2026-04-22 | 21.97 | 22.13 | 21.97 | 22.10 | +0.867% | 17,015 | -0.588% |
| 2026-04-21 | 22.06 | 22.16 | 21.86 | 21.91 | -0.046% | 33,689 | +0.274% |
| 2026-04-20 | 22.01 | 22.10 | 21.91 | 21.92 | -0.635% | 30,868 | +0.228% |
| 2026-04-17 | 21.95 | 22.11 | 21.88 | 22.06 | +1.054% | 22,591 | -0.408% |
| 2026-04-16 | 21.80 | 21.91 | 21.68 | 21.83 | +0.276% | 19,946 | +0.641% |
| 2026-04-15 | 21.76 | 21.84 | 21.58 | 21.77 | +0.554% | 45,128 | +0.919% |
| 2026-04-14 | 21.46 | 21.69 | 21.39 | 21.65 | +1.548% | 42,393 | +1.478% |
| 2026-04-13 | 21.08 | 21.41 | 21.05 | 21.32 | +1.091% | 26,265 | +3.049% |
| 2026-04-10 | 21.12 | 21.14 | 21.00 | 21.09 | +0.095% | 41,081 | +4.173% |
| 2026-04-09 | 21.03 | 21.12 | 20.81 | 21.07 | +0.669% | 34,467 | +4.271% |
| 2026-04-08 | 20.75 | 21.02 | 20.75 | 20.93 | +2.247% | 41,562 | +4.969% |
| 2026-04-07 | 20.53 | 20.53 | 20.27 | 20.47 | -0.824% | 46,722 | +7.328% |
| 2026-04-06 | 20.52 | 20.78 | 20.52 | 20.64 | +0.243% | 25,108 | +6.444% |
| 2026-04-02 | 20.36 | 20.59 | 20.32 | 20.59 | -0.339% | 17,413 | +6.702% |
| 2026-04-01 | 20.40 | 20.78 | 20.34 | 20.66 | +1.275% | 44,493 | +6.341% |
| 2026-03-31 | 19.79 | 20.49 | 19.71 | 20.40 | +3.976% | 79,776 | +7.696% |
| 2026-03-30 | 19.66 | 19.81 | 19.50 | 19.62 | -0.203% | 55,303 | +11.978% |
| 2026-03-27 | 19.89 | 19.92 | 19.60 | 19.66 | -1.602% | 25,360 | +11.750% |
| 2026-03-26 | 20.30 | 20.37 | 19.73 | 19.98 | -2.489% | 65,187 | +9.960% |
| 2026-03-25 | 20.48 | 20.57 | 20.37 | 20.49 | +1.235% | 11,648 | +7.223% |
| 2026-03-24 | 20.29 | 20.37 | 20.14 | 20.24 | -0.148% | 19,983 | +8.547% |
| 2026-03-23 | 20.21 | 20.40 | 20.06 | 20.27 | +1.198% | 33,645 | +8.387% |
| 2026-03-20 | 20.39 | 20.45 | 19.72 | 20.03 | -4.025% | 65,964 | +9.685% |
| 2026-03-19 | 20.89 | 21.13 | 20.78 | 20.87 | -0.855% | 18,074 | +5.271% |
| 2026-03-18 | 21.18 | 21.32 | 21.01 | 21.05 | -0.848% | 31,627 | +4.371% |
| 2026-03-17 | 21.36 | 21.40 | 21.23 | 21.23 | -0.094% | 21,351 | +3.486% |
| 2026-03-16 | 21.13 | 21.46 | 21.13 | 21.25 | +0.759% | 37,710 | +3.388% |
| 2026-03-13 | 21.21 | 21.43 | 21.09 | 21.09 | -0.189% | 19,444 | +4.173% |
| 2026-03-12 | 21.30 | 21.72 | 21.09 | 21.13 | -1.400% | 33,524 | +3.975% |
| 2026-03-11 | 21.36 | 21.56 | 21.36 | 21.43 | +0.375% | 23,416 | +2.520% |
| 2026-03-10 | 21.31 | 21.51 | 21.20 | 21.35 | +0.202% | 24,002 | +2.904% |
| 2026-03-09 | 21.27 | 21.35 | 20.98 | 21.31 | -0.713% | 33,877 | +3.112% |
| 2026-03-06 | 21.41 | 21.60 | 21.41 | 21.46 | -1.183% | 19,273 | +2.377% |
| 2026-03-05 | 21.75 | 21.86 | 21.59 | 21.72 | -0.836% | 18,230 | +1.165% |
| 2026-03-04 | 21.90 | 21.96 | 21.79 | 21.90 | +0.597% | 13,497 | +0.320% |
| 2026-03-03 | 21.81 | 21.81 | 21.50 | 21.77 | -0.684% | 18,190 | +0.919% |
| 2026-03-02 | 21.78 | 21.95 | 21.78 | 21.92 | +0.183% | 7,913 | +0.228% |
| 2026-02-27 | 21.91 | 21.98 | 21.86 | 21.88 | -0.636% | 22,332 | +0.411% |
| 2026-02-26 | 22.20 | 22.20 | 21.83 | 22.02 | -0.677% | 20,070 | -0.227% |
| 2026-02-25 | 22.10 | 22.18 | 21.98 | 22.17 | +1.002% | 27,374 | -0.902% |
| 2026-02-24 | 21.85 | 22.07 | 21.64 | 21.95 | +0.688% | 105,077 | +0.091% |
| 2026-02-23 | 22.05 | 22.05 | 21.72 | 21.80 | -0.999% | 16,826 | +0.780% |
| 2026-02-20 | 21.88 | 22.06 | 21.81 | 22.02 | +0.640% | 23,491 | -0.227% |
| 2026-02-19 | 21.82 | 21.95 | 21.77 | 21.88 | -0.137% | 18,398 | +0.411% |
| 2026-02-18 | 21.90 | 22.06 | 21.86 | 21.91 | +0.078% | 16,237 | +0.274% |
| 2026-02-17 | 21.84 | 21.97 | 21.70 | 21.89 | +0.151% | 45,504 | +0.352% |
| 2026-02-13 | 21.87 | 22.03 | 21.85 | 21.86 | -0.351% | 30,143 | +0.503% |
| 2026-02-12 | 22.20 | 22.22 | 21.94 | 21.94 | -1.096% | 22,675 | +0.150% |
| 2026-02-11 | 22.17 | 22.22 | 22.06 | 22.18 | +0.271% | 29,350 | -0.947% |
| 2026-02-10 | 22.25 | 22.31 | 22.12 | 22.12 | -0.584% | 44,421 | -0.678% |
| 2026-02-09 | 22.05 | 22.30 | 21.94 | 22.25 | +0.907% | 29,398 | -1.258% |
| 2026-02-06 | 21.83 | 22.05 | 21.77 | 22.05 | +1.566% | 23,876 | -0.363% |
| 2026-02-05 | 21.85 | 21.99 | 21.64 | 21.71 | -1.003% | 31,334 | +1.198% |
| 2026-02-04 | 22.09 | 22.11 | 21.86 | 21.93 | -0.363% | 46,985 | +0.182% |
| 2026-02-03 | 22.18 | 22.18 | 21.88 | 22.01 | -0.497% | 27,763 | -0.182% |
| 2026-02-02 | 21.98 | 22.18 | 21.96 | 22.12 | +0.752% | 27,295 | -0.678% |
| 2026-01-30 | 21.94 | 22.00 | 21.80 | 21.95 | +0.160% | 16,087 | +0.068% |
| 2026-01-29 | 22.06 | 22.06 | 21.75 | 21.92 | -0.364% | 25,098 | +0.228% |
| 2026-01-28 | 22.14 | 22.14 | 21.95 | 22.00 | -0.181% | 45,179 | -0.136% |
| 2026-01-27 | 22.10 | 22.15 | 21.90 | 22.04 | +0.182% | 78,360 | -0.318% |
| 2026-01-26 | 21.96 | 22.03 | 21.93 | 22.00 | +0.640% | 19,347 | -0.136% |
| 2026-01-23 | 21.89 | 21.99 | 21.86 | 21.86 | -0.183% | 36,340 | +0.503% |
| 2026-01-22 | 21.93 | 22.05 | 21.89 | 21.90 | +0.367% | 19,312 | +0.320% |
| 2026-01-21 | 21.63 | 21.91 | 21.63 | 21.82 | +0.925% | 24,249 | +0.687% |
| 2026-01-20 | 21.75 | 21.78 | 21.55 | 21.62 | -1.861% | 22,223 | +1.619% |
| 2026-01-16 | 22.11 | 22.11 | 21.95 | 22.03 | +0.045% | 19,316 | -0.272% |
| 2026-01-15 | 22.07 | 22.13 | 21.98 | 22.02 | +0.319% | 14,117 | -0.227% |
| 2026-01-14 | 22.04 | 22.05 | 21.92 | 21.95 | -0.769% | 15,603 | +0.091% |
| 2026-01-13 | 22.11 | 22.22 | 22.01 | 22.12 | +0.136% | 42,558 | -0.678% |
| 2026-01-12 | 22.10 | 22.24 | 22.06 | 22.09 | -0.090% | 29,206 | -0.543% |
| 2026-01-09 | 22.10 | 22.21 | 22.03 | 22.11 | +0.409% | 21,280 | -0.633% |
| 2026-01-08 | 22.09 | 22.09 | 21.98 | 22.02 | -0.227% | 22,141 | -0.227% |
| 2026-01-07 | 22.18 | 22.18 | 22.05 | 22.07 | 0.000% | 44,027 | -0.453% |
| 2026-01-06 | 22.02 | 22.11 | 21.89 | 22.07 | +0.106% | 35,629 | -0.453% |
| 2026-01-05 | 22.03 | 22.09 | 21.99 | 22.05 | +0.578% | 35,618 | -0.347% |
| 2026-01-02 | 22.05 | 22.05 | 21.87 | 21.92 | -0.454% | 18,681 | +0.228% |
| 2025-12-31 | 22.00 | 22.10 | 21.93 | 22.02 | +0.456% | 87,368 | -0.227% |
| 2025-12-30 | 21.79 | 21.93 | 21.75 | 21.92 | +0.921% | 38,948 | +0.228% |
| 2025-12-29 | 21.70 | 21.79 | 21.63 | 21.72 | -0.458% | 14,900 | +1.151% |
| 2025-12-26 | 21.83 | 21.83 | 21.75 | 21.82 | +0.322% | 11,891 | +0.687% |
| 2025-12-24 | 21.70 | 21.75 | 21.63 | 21.75 | +0.601% | 9,039 | +1.011% |
| 2025-12-23 | 21.44 | 21.64 | 21.44 | 21.62 | +0.511% | 37,567 | +1.619% |
| 2025-12-22 | 21.56 | 21.64 | 21.51 | 21.51 | -1.103% | 33,128 | +2.139% |
| 2025-12-19 | 21.55 | 21.78 | 21.55 | 21.75 | +1.233% | 19,892 | +1.011% |
| 2025-12-18 | 21.54 | 21.62 | 21.45 | 21.48 | +0.538% | 11,638 | +2.257% |
| 2025-12-17 | 21.50 | 21.51 | 21.36 | 21.37 | -0.558% | 29,570 | +2.808% |
| 2025-12-16 | 21.54 | 21.58 | 21.45 | 21.49 | -0.417% | 20,961 | +2.234% |
| 2025-12-15 | 21.70 | 21.70 | 21.53 | 21.58 | -0.185% | 15,481 | +1.807% |
| 2025-12-12 | 21.85 | 21.85 | 21.58 | 21.62 | -0.780% | 17,823 | +1.619% |
| 2025-12-11 | 21.78 | 21.89 | 21.69 | 21.79 | -0.092% | 22,059 | +0.826% |
| 2025-12-10 | 21.68 | 21.86 | 21.68 | 21.81 | +0.184% | 24,188 | +0.734% |
| 2025-12-09 | 21.77 | 21.87 | 21.75 | 21.77 | -0.321% | 22,715 | +0.919% |
| 2025-12-08 | 21.85 | 21.92 | 21.69 | 21.84 | +0.092% | 22,828 | +0.595% |
| 2025-12-05 | 21.75 | 21.97 | 21.75 | 21.82 | +0.046% | 28,007 | +0.687% |
| 2025-12-04 | 21.81 | 21.84 | 21.73 | 21.81 | +0.115% | 15,010 | +0.734% |
| 2025-12-03 | 21.75 | 21.83 | 21.57 | 21.79 | +0.023% | 22,806 | +0.849% |
| 2025-12-02 | 21.90 | 21.90 | 21.70 | 21.78 | +0.046% | 14,704 | +0.872% |
| 2025-12-01 | 21.76 | 21.89 | 21.66 | 21.77 | -0.548% | 25,087 | +0.919% |
| 2025-11-28 | 21.75 | 21.92 | 21.75 | 21.89 | +0.829% | 7,754 | +0.365% |
| 2025-11-26 | 21.68 | 21.81 | 21.68 | 21.71 | +0.836% | 23,113 | +1.198% |
| 2025-11-25 | 21.52 | 21.63 | 21.31 | 21.53 | +0.560% | 25,657 | +2.044% |
| 2025-11-24 | 21.25 | 21.48 | 21.15 | 21.41 | +1.421% | 12,143 | +2.616% |
| 2025-11-21 | 20.94 | 21.20 | 20.84 | 21.11 | +1.053% | 9,347 | +4.074% |
| 2025-11-20 | 21.27 | 21.54 | 20.85 | 20.89 | -1.555% | 36,960 | +5.170% |
| 2025-11-19 | 21.15 | 21.35 | 21.08 | 21.22 | +0.903% | 13,793 | +3.534% |
| 2025-11-18 | 21.23 | 21.26 | 21.03 | 21.03 | -1.499% | 19,222 | +4.470% |
| 2025-11-17 | 21.54 | 21.58 | 21.31 | 21.35 | -0.790% | 15,747 | +2.904% |
| 2025-11-14 | 21.32 | 21.73 | 21.32 | 21.52 | +0.140% | 32,616 | +2.091% |
| 2025-11-13 | 21.82 | 21.82 | 21.44 | 21.49 | -1.512% | 21,122 | +2.234% |
| 2025-11-12 | 21.83 | 21.90 | 21.74 | 21.82 | +0.276% | 18,672 | +0.687% |
| 2025-11-11 | 21.72 | 21.79 | 21.70 | 21.76 | +0.184% | 15,085 | +0.965% |
| 2025-11-10 | 21.58 | 21.78 | 21.53 | 21.72 | +1.401% | 11,161 | +1.151% |
| 2025-11-07 | 21.53 | 21.65 | 21.25 | 21.42 | -0.925% | 12,688 | +2.568% |
| 2025-11-06 | 21.84 | 21.84 | 21.50 | 21.62 | -1.188% | 21,847 | +1.619% |
| 2025-11-05 | 21.68 | 21.90 | 21.68 | 21.88 | +0.459% | 24,415 | +0.411% |
| 2025-11-04 | 21.78 | 21.80 | 21.67 | 21.78 | -0.593% | 12,946 | +0.872% |
| 2025-11-03 | 22.00 | 22.00 | 21.87 | 21.91 | -0.046% | 22,724 | +0.274% |
| 2025-10-31 | 21.89 | 21.99 | 21.85 | 21.92 | +0.550% | 27,423 | +0.228% |
| 2025-10-30 | 21.80 | 21.98 | 21.77 | 21.80 | -0.046% | 19,551 | +0.780% |
| 2025-10-29 | 21.88 | 21.90 | 21.77 | 21.81 | -0.092% | 28,030 | +0.734% |
| 2025-10-28 | 21.85 | 21.86 | 21.77 | 21.83 | +0.184% | 40,588 | +0.641% |
| 2025-10-27 | 21.77 | 21.84 | 21.71 | 21.79 | +1.067% | 36,636 | +0.826% |
| 2025-10-24 | 21.54 | 21.71 | 21.52 | 21.56 | +0.606% | 21,657 | +1.902% |
| 2025-10-23 | 21.35 | 21.50 | 21.35 | 21.43 | +0.328% | 9,339 | +2.519% |
| 2025-10-22 | 21.46 | 21.46 | 21.27 | 21.36 | -0.466% | 38,440 | +2.856% |
| 2025-10-21 | 21.50 | 21.54 | 21.43 | 21.46 | -0.093% | 41,643 | +2.377% |
| 2025-10-20 | 21.44 | 21.58 | 21.44 | 21.48 | +0.468% | 22,089 | +2.281% |
| 2025-10-17 | 21.42 | 21.48 | 21.32 | 21.38 | +0.141% | 10,266 | +2.760% |
| 2025-10-16 | 21.39 | 21.60 | 21.29 | 21.35 | -0.651% | 32,006 | +2.904% |
| 2025-10-15 | 21.66 | 21.74 | 21.34 | 21.49 | +0.093% | 26,860 | +2.234% |
| 2025-10-14 | 21.37 | 21.49 | 21.25 | 21.47 | +0.233% | 18,210 | +2.329% |
| 2025-10-13 | 21.38 | 21.55 | 21.35 | 21.42 | +1.085% | 12,138 | +2.568% |
| 2025-10-10 | 21.72 | 21.84 | 21.15 | 21.19 | -2.485% | 35,371 | +3.681% |
| 2025-10-09 | 21.82 | 21.88 | 21.63 | 21.73 | -0.275% | 35,526 | +1.104% |
| 2025-10-08 | 21.69 | 21.88 | 21.63 | 21.79 | +0.461% | 36,492 | +0.826% |
| 2025-10-07 | 21.63 | 21.86 | 21.63 | 21.69 | +0.143% | 45,417 | +1.291% |
| 2025-10-06 | 21.63 | 21.70 | 21.50 | 21.66 | +0.459% | 22,266 | +1.436% |
| 2025-10-03 | 21.69 | 21.75 | 21.56 | 21.56 | -0.462% | 42,092 | +1.902% |
| 2025-10-02 | 21.69 | 21.74 | 21.51 | 21.66 | -0.184% | 36,928 | +1.431% |
| 2025-10-01 | 21.45 | 21.70 | 21.34 | 21.70 | +0.836% | 47,766 | +1.244% |
| 2025-09-30 | 21.36 | 21.54 | 21.33 | 21.52 | +1.033% | 75,705 | +2.091% |
| 2025-09-29 | 21.28 | 21.38 | 21.25 | 21.30 | +0.235% | 43,851 | +3.146% |
| 2025-09-26 | 21.19 | 21.31 | 21.11 | 21.25 | +0.425% | 21,766 | +3.388% |
| 2025-09-25 | 21.19 | 21.24 | 21.01 | 21.16 | -0.517% | 27,530 | +3.828% |
| 2025-09-24 | 21.44 | 21.46 | 21.19 | 21.27 | -0.654% | 49,122 | +3.291% |
| 2025-09-23 | 21.40 | 21.49 | 21.40 | 21.41 | -0.233% | 29,093 | +2.616% |
| 2025-09-22 | 21.29 | 21.46 | 21.29 | 21.46 | -0.878% | 9,805 | +2.377% |
| 2025-09-19 | 21.53 | 21.70 | 21.53 | 21.65 | +0.651% | 29,492 | +1.478% |
| 2025-09-18 | 21.41 | 21.63 | 21.41 | 21.51 | +0.514% | 23,548 | +2.139% |
| 2025-09-17 | 21.47 | 21.50 | 21.30 | 21.40 | -0.372% | 21,080 | +2.664% |
| 2025-09-16 | 21.52 | 21.52 | 21.44 | 21.48 | -0.186% | 19,604 | +2.281% |
| 2025-09-15 | 21.48 | 21.55 | 21.48 | 21.52 | +0.373% | 27,467 | +2.091% |
| 2025-09-12 | 21.41 | 21.49 | 21.37 | 21.44 | +0.140% | 24,676 | +2.472% |
| 2025-09-11 | 21.34 | 21.52 | 21.33 | 21.41 | +0.328% | 38,763 | +2.616% |
| 2025-09-10 | 21.36 | 21.46 | 21.33 | 21.34 | 0.000% | 22,400 | +2.952% |
| 2025-09-09 | 21.27 | 21.41 | 21.25 | 21.34 | -0.094% | 26,567 | +2.952% |
| 2025-09-08 | 21.36 | 21.44 | 21.30 | 21.36 | +0.141% | 12,517 | +2.856% |
| 2025-09-05 | 21.42 | 21.46 | 21.28 | 21.33 | -0.281% | 26,047 | +3.000% |
| 2025-09-04 | 21.17 | 21.43 | 21.17 | 21.39 | +0.992% | 13,688 | +2.712% |
| 2025-09-03 | 21.08 | 21.21 | 21.04 | 21.18 | +0.522% | 15,370 | +3.730% |
| 2025-09-02 | 21.02 | 21.11 | 20.97 | 21.07 | -0.754% | 13,109 | +4.271% |
| 2025-08-29 | 21.27 | 21.27 | 21.14 | 21.23 | -0.282% | 11,001 | +3.486% |
| 2025-08-28 | 21.19 | 21.35 | 21.12 | 21.29 | +0.425% | 21,998 | +3.194% |
| 2025-08-27 | 21.12 | 21.23 | 21.12 | 21.20 | +0.331% | 11,370 | +3.632% |
| 2025-08-26 | 21.05 | 21.19 | 21.00 | 21.13 | +0.095% | 20,943 | +3.975% |
| 2025-08-25 | 21.12 | 21.14 | 21.06 | 21.11 | -0.047% | 14,111 | +4.074% |
| 2025-08-22 | 20.94 | 21.18 | 20.89 | 21.12 | +1.101% | 18,638 | +4.025% |
| 2025-08-21 | 20.89 | 20.99 | 20.84 | 20.89 | -0.286% | 14,047 | +5.170% |
| 2025-08-20 | 20.98 | 21.00 | 20.83 | 20.95 | -0.380% | 13,328 | +4.869% |
| 2025-08-19 | 21.09 | 21.14 | 20.95 | 21.03 | -0.142% | 22,958 | +4.470% |
| 2025-08-18 | 21.06 | 21.24 | 21.06 | 21.06 | -0.426% | 20,733 | +4.321% |
| 2025-08-15 | 21.19 | 21.23 | 21.10 | 21.15 | -0.189% | 19,964 | +3.877% |
| 2025-08-14 | 21.13 | 21.34 | 21.13 | 21.19 | -0.141% | 20,626 | +3.681% |
| 2025-08-13 | 21.21 | 21.34 | 21.15 | 21.22 | +0.331% | 23,522 | +3.534% |
| 2025-08-12 | 21.01 | 21.15 | 21.01 | 21.15 | +0.810% | 16,060 | +3.877% |
| 2025-08-11 | 20.91 | 21.06 | 20.91 | 20.98 | 0.000% | 28,486 | +4.719% |
| 2025-08-08 | 20.90 | 20.99 | 20.82 | 20.98 | +0.191% | 27,619 | +4.719% |
| 2025-08-07 | 20.96 | 21.05 | 20.81 | 20.94 | +0.384% | 30,868 | +4.919% |
| 2025-08-06 | 20.67 | 20.89 | 20.67 | 20.86 | +1.115% | 14,248 | +5.321% |
| 2025-08-05 | 20.73 | 20.77 | 20.63 | 20.63 | -0.434% | 19,020 | +6.495% |
| 2025-08-04 | 20.59 | 20.79 | 20.53 | 20.72 | +0.827% | 30,420 | +6.033% |
| 2025-08-01 | 20.69 | 20.69 | 20.45 | 20.55 | -1.486% | 32,521 | +6.910% |
| 2025-07-31 | 20.90 | 20.99 | 20.77 | 20.86 | +0.202% | 14,506 | +5.321% |
| 2025-07-30 | 20.89 | 20.94 | 20.60 | 20.82 | -0.345% | 14,365 | +5.534% |
| 2025-07-29 | 20.98 | 20.98 | 20.81 | 20.89 | +0.095% | 13,609 | +5.170% |
| 2025-07-28 | 20.99 | 21.03 | 20.84 | 20.87 | -0.571% | 19,156 | +5.270% |
| 2025-07-25 | 20.91 | 20.99 | 20.83 | 20.99 | +0.383% | 15,285 | +4.669% |
| 2025-07-24 | 20.82 | 20.93 | 20.82 | 20.91 | +0.521% | 15,707 | +5.069% |
| 2025-07-23 | 20.82 | 20.89 | 20.74 | 20.80 | +0.104% | 12,229 | +5.616% |
| 2025-07-22 | 20.83 | 20.83 | 20.69 | 20.78 | -0.192% | 7,826 | +5.727% |
| 2025-07-21 | 20.70 | 20.89 | 20.70 | 20.82 | +0.241% | 13,042 | +5.524% |
| 2025-07-18 | 20.76 | 20.94 | 20.64 | 20.77 | +0.193% | 16,635 | +5.778% |
| 2025-07-17 | 20.65 | 20.73 | 20.62 | 20.73 | +0.363% | 19,183 | +5.982% |
| 2025-07-16 | 20.62 | 20.66 | 20.61 | 20.66 | +0.170% | 17,851 | +6.366% |
| 2025-07-15 | 20.73 | 20.73 | 20.58 | 20.62 | -0.435% | 24,158 | +6.547% |
| 2025-07-14 | 20.66 | 20.78 | 20.64 | 20.71 | -0.096% | 14,027 | +6.084% |
| 2025-07-11 | 20.71 | 20.75 | 20.58 | 20.73 | 0.000% | 12,390 | +5.982% |
| 2025-07-10 | 20.68 | 20.77 | 20.64 | 20.73 | 0.000% | 13,854 | +5.982% |
| 2025-07-09 | 20.63 | 20.76 | 20.57 | 20.73 | +0.631% | 10,271 | +5.982% |
| 2025-07-08 | 20.58 | 20.73 | 20.52 | 20.60 | +0.195% | 13,207 | +6.650% |
| 2025-07-07 | 20.67 | 20.67 | 20.50 | 20.56 | -0.724% | 19,242 | +6.858% |
| 2025-07-03 | 20.59 | 20.78 | 20.56 | 20.71 | +0.436% | 16,337 | +6.084% |
| 2025-07-02 | 20.54 | 20.65 | 20.52 | 20.62 | +0.487% | 22,064 | +6.547% |
| 2025-07-01 | 20.50 | 20.59 | 20.45 | 20.52 | +0.195% | 23,950 | +7.066% |
| 2025-06-30 | 20.55 | 20.59 | 20.30 | 20.48 | +0.098% | 65,736 | +7.275% |
| 2025-06-27 | 20.22 | 20.46 | 20.17 | 20.46 | +1.740% | 41,676 | +7.380% |
| 2025-06-26 | 19.98 | 20.14 | 19.95 | 20.11 | +0.802% | 23,291 | +9.249% |
| 2025-06-25 | 19.98 | 19.98 | 19.92 | 19.95 | 0.000% | 12,086 | +10.125% |
| 2025-06-24 | 19.90 | 19.98 | 19.80 | 19.95 | +0.554% | 16,384 | +10.125% |
| 2025-06-23 | 19.56 | 19.84 | 19.52 | 19.84 | -0.151% | 29,288 | +10.736% |
| 2025-06-20 | 19.91 | 20.09 | 19.87 | 19.87 | 0.000% | 15,349 | +10.569% |
| 2025-06-18 | 19.95 | 20.05 | 19.78 | 19.87 | -0.251% | 69,948 | +10.569% |
| 2025-06-17 | 19.92 | 20.01 | 19.90 | 19.92 | -0.250% | 25,234 | +10.291% |
| 2025-06-16 | 19.90 | 20.07 | 19.90 | 19.97 | +0.100% | 15,234 | +10.015% |
| 2025-06-13 | 19.99 | 20.06 | 19.90 | 19.95 | -0.647% | 12,356 | +10.125% |
| 2025-06-12 | 19.96 | 20.14 | 19.94 | 20.08 | +0.551% | 11,050 | +9.412% |
| 2025-06-11 | 20.00 | 20.16 | 19.97 | 19.97 | -0.250% | 27,571 | +10.015% |
| 2025-06-10 | 19.96 | 20.06 | 19.92 | 20.02 | +0.351% | 24,265 | +9.740% |
| 2025-06-09 | 19.91 | 20.02 | 19.84 | 19.95 | +0.403% | 14,976 | +10.125% |
| 2025-06-06 | 19.75 | 19.93 | 19.75 | 19.87 | +0.863% | 26,626 | +10.569% |
| 2025-06-05 | 19.81 | 19.81 | 19.64 | 19.70 | -0.505% | 47,224 | +11.523% |
| 2025-06-04 | 19.90 | 19.90 | 19.80 | 19.80 | -0.452% | 14,445 | +10.960% |
| 2025-06-03 | 19.72 | 19.89 | 19.72 | 19.89 | +0.760% | 11,791 | +10.458% |
| 2025-06-02 | 19.64 | 19.83 | 19.59 | 19.74 | +0.051% | 11,396 | +11.297% |
| 2025-05-30 | 19.67 | 19.73 | 19.50 | 19.73 | +0.356% | 17,416 | +11.353% |
| 2025-05-29 | 19.78 | 19.78 | 19.61 | 19.66 | +0.204% | 9,698 | +11.750% |
| 2025-05-28 | 19.62 | 19.71 | 19.60 | 19.62 | +0.051% | 28,009 | +11.978% |
| 2025-05-27 | 19.62 | 19.72 | 19.57 | 19.61 | +1.239% | 16,131 | +12.035% |
| 2025-05-23 | 19.23 | 19.46 | 19.21 | 19.37 | -0.155% | 22,247 | +13.423% |
| 2025-05-22 | 19.39 | 19.50 | 19.39 | 19.40 | -0.052% | 10,113 | +13.247% |
| 2025-05-21 | 19.61 | 19.70 | 19.37 | 19.41 | -1.372% | 20,505 | +13.189% |
| 2025-05-20 | 19.67 | 19.71 | 19.59 | 19.68 | -0.152% | 18,118 | +11.636% |
| 2025-05-19 | 19.56 | 19.74 | 19.56 | 19.71 | +0.051% | 18,593 | +11.466% |
| 2025-05-16 | 19.74 | 19.74 | 19.58 | 19.70 | +0.254% | 18,428 | +11.523% |
| 2025-05-15 | 19.59 | 19.72 | 19.46 | 19.65 | -0.051% | 16,625 | +11.807% |
| 2025-05-14 | 19.67 | 19.67 | 19.55 | 19.66 | 0.000% | 20,245 | +11.750% |
| 2025-05-13 | 19.64 | 19.72 | 19.64 | 19.66 | +0.102% | 13,499 | +11.750% |
| 2025-05-12 | 19.61 | 19.78 | 19.52 | 19.64 | +2.505% | 39,970 | +11.864% |
| 2025-05-09 | 19.24 | 19.27 | 19.13 | 19.16 | -0.519% | 10,676 | +14.666% |
| 2025-05-08 | 19.22 | 19.40 | 19.16 | 19.26 | +0.469% | 16,878 | +14.071% |
| 2025-05-07 | 19.07 | 19.29 | 19.05 | 19.17 | +0.577% | 11,503 | +14.606% |
| 2025-05-06 | 18.93 | 19.19 | 18.93 | 19.06 | -0.314% | 12,617 | +15.268% |
| 2025-05-05 | 19.11 | 19.31 | 19.05 | 19.12 | -0.520% | 36,291 | +14.906% |
| 2025-05-02 | 19.21 | 19.30 | 19.10 | 19.22 | +1.105% | 21,398 | +14.308% |
| 2025-05-01 | 18.93 | 19.15 | 18.92 | 19.01 | +1.603% | 19,015 | +15.571% |
| 2025-04-30 | 18.59 | 18.86 | 18.38 | 18.71 | -0.267% | 32,687 | +17.424% |
| 2025-04-29 | 18.64 | 18.91 | 18.63 | 18.76 | +0.321% | 17,102 | +17.111% |
| 2025-04-28 | 18.68 | 18.74 | 18.46 | 18.70 | +0.161% | 22,665 | +17.487% |
| 2025-04-25 | 18.64 | 18.72 | 18.48 | 18.67 | +0.269% | 24,075 | +17.675% |
| 2025-04-24 | 18.33 | 18.66 | 18.31 | 18.62 | +1.804% | 37,748 | +17.991% |
| 2025-04-23 | 18.34 | 18.58 | 18.26 | 18.29 | +1.668% | 39,560 | +20.120% |
| 2025-04-22 | 17.75 | 18.07 | 17.75 | 17.99 | +2.449% | 26,319 | +22.123% |
| 2025-04-21 | 17.95 | 17.95 | 17.46 | 17.56 | -3.037% | 16,324 | +25.114% |
| 2025-04-17 | 18.09 | 18.25 | 17.91 | 18.11 | +0.723% | 36,974 | +21.314% |
| 2025-04-16 | 18.20 | 18.28 | 17.84 | 17.98 | -1.909% | 39,894 | +22.191% |
| 2025-04-15 | 18.25 | 18.48 | 18.25 | 18.33 | 0.000% | 44,063 | +19.858% |