Dark

FGB
First Trust Specialty Finance and Financial Opportunities Fund
stock NYSE

Inactive

Jun 27, 2025

4.15USD0.000%(0.00)15,498

Pre-market

0.00USD-100.000%(-4.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	4.1500	4.1800	4.150000	4.150000	0.000%	15,498	0.000%
2025-06-26	4.1000	4.1600	4.100000	4.150000	+1.220%	128,250	0.000%
2025-06-25	4.1300	4.1300	4.090000	4.100000	-0.243%	65,339	+1.220%
2025-06-24	4.1360	4.1449	4.110000	4.110000	+0.489%	12,631	+0.973%
2025-06-23	4.1000	4.1300	4.060000	4.090000	-0.487%	54,904	+1.467%
2025-06-20	4.1450	4.1499	4.110000	4.110000	-0.243%	20,954	+0.973%
2025-06-18	4.0800	4.1400	4.080000	4.120000	+1.104%	32,611	+0.728%
2025-06-17	4.0600	4.0812	4.060000	4.075000	+0.123%	6,927	+1.840%
2025-06-16	4.1000	4.1180	4.060000	4.070000	-1.214%	62,346	+1.966%
2025-06-13	4.1700	4.1700	4.095500	4.120000	-0.483%	14,446	+0.728%
2025-06-12	4.1400	4.1600	4.120100	4.140000	-0.313%	29,341	+0.242%
2025-06-11	4.1800	4.1962	4.150000	4.153000	-0.209%	12,536	-0.072%
2025-06-10	4.1600	4.1798	4.155000	4.161700	+0.524%	8,148	-0.281%
2025-06-09	4.1100	4.1699	4.110000	4.140000	+0.730%	33,862	+0.242%
2025-06-06	4.2500	4.2500	4.070000	4.110000	+2.750%	162,331	+0.973%
2025-06-05	4.0450	4.0450	3.980000	4.000000	-1.235%	18,771	+3.750%
2025-06-04	4.0000	4.0600	4.000000	4.050000	+1.250%	17,045	+2.469%
2025-06-03	3.9900	4.0100	3.990000	4.000000	-0.498%	3,444	+3.750%
2025-06-02	4.0600	4.0699	3.970000	4.020000	0.000%	36,895	+3.234%
2025-05-30	4.0900	4.0900	4.000000	4.020000	-2.190%	58,123	+3.234%
2025-05-29	4.0500	4.1100	4.000000	4.110000	+3.008%	55,568	+0.973%
2025-05-28	3.9800	4.0095	3.980000	3.990000	+0.504%	10,843	+4.010%
2025-05-27	3.9500	4.0100	3.950000	3.970000	+0.889%	25,314	+4.534%
2025-05-23	3.9900	3.9900	3.935000	3.935000	-1.378%	5,363	+5.464%
2025-05-22	3.9500	4.2500	3.934000	3.990000	-1.966%	36,373	+4.010%
2025-05-21	4.0900	4.1399	4.059600	4.070000	-0.732%	47,138	+1.966%
2025-05-20	4.0900	4.1599	4.090000	4.100000	0.000%	27,767	+1.220%
2025-05-19	4.0400	4.1000	4.040000	4.100000	+1.360%	15,601	+1.220%
2025-05-16	4.0100	4.0678	4.010000	4.045000	+1.125%	31,064	+2.596%
2025-05-15	4.1000	4.1000	4.000000	4.000000	-0.498%	17,975	+3.750%
2025-05-14	4.0000	4.0600	4.000000	4.020000	+0.500%	17,536	+3.234%
2025-05-13	4.0000	4.0400	3.980000	4.000000	+0.503%	35,692	+3.750%
2025-05-12	3.9300	4.0000	3.900000	3.980000	+2.577%	40,843	+4.271%
2025-05-09	3.8600	3.9400	3.845000	3.880000	+0.777%	62,813	+6.959%
2025-05-08	3.8800	3.8800	3.821000	3.850100	+0.656%	21,238	+7.789%
2025-05-07	3.8800	3.8800	3.810000	3.825000	-0.131%	82,366	+8.497%
2025-05-06	3.8600	3.8600	3.760000	3.830000	0.000%	40,975	+8.355%
2025-05-05	3.8300	3.8899	3.830000	3.830000	-1.034%	23,221	+8.355%
2025-05-02	3.8900	3.9200	3.840000	3.870000	0.000%	17,138	+7.235%
2025-05-01	3.8600	3.9500	3.841000	3.870000	0.000%	27,462	+7.235%
2025-04-30	3.9500	3.9500	3.770000	3.870000	-1.149%	58,095	+7.235%
2025-04-29	3.9600	3.9600	3.895000	3.915000	-0.635%	40,253	+6.003%
2025-04-28	3.9600	3.9600	3.890000	3.940000	+0.063%	23,901	+5.330%
2025-04-25	3.9100	3.9375	3.895000	3.937500	+1.221%	8,044	+5.397%
2025-04-24	3.8800	3.9000	3.836800	3.890000	+0.517%	19,094	+6.684%
2025-04-23	3.8500	3.8800	3.850000	3.870000	+2.653%	12,273	+7.235%
2025-04-22	3.7700	3.7900	3.710000	3.770000	+1.072%	37,473	+10.080%
2025-04-21	3.8000	3.8000	3.708800	3.730000	-3.117%	25,346	+11.260%
2025-04-17	3.8000	3.8700	3.785200	3.850000	+2.122%	24,715	+7.792%
2025-04-16	3.7600	3.8100	3.750000	3.770000	-0.265%	19,739	+10.080%
2025-04-15	3.8300	3.8300	3.743300	3.780000	-0.074%	38,609	+9.788%
2025-04-14	3.7200	3.7900	3.720000	3.782800	+3.074%	31,354	+9.707%
2025-04-11	3.6100	3.8200	3.610000	3.670000	-0.811%	20,786	+13.079%
2025-04-10	3.7900	3.7900	3.660000	3.700000	-2.129%	11,739	+12.162%
2025-04-09	3.3900	3.8000	3.390000	3.780500	+4.434%	89,097	+9.774%
2025-04-08	3.7400	3.8226	3.590000	3.620000	-0.822%	87,672	+14.641%
2025-04-07	3.5300	3.7858	3.530000	3.650000	-5.440%	43,825	+13.699%
2025-04-04	4.0700	4.0740	3.710000	3.860000	-7.212%	110,027	+7.513%
2025-04-03	4.3400	4.3400	4.150000	4.160000	-2.804%	63,788	-0.240%
2025-04-02	4.2600	4.3200	4.260000	4.280000	0.000%	6,443	-3.037%
2025-04-01	4.3200	4.3200	4.260000	4.280000	-0.465%	23,989	-3.037%
2025-03-31	4.2700	4.3050	4.260000	4.300000	+0.002%	16,496	-3.488%
2025-03-28	4.3357	4.3399	4.290000	4.299900	-0.924%	36,632	-3.486%
2025-03-27	4.3600	4.3600	4.310100	4.340000	+0.799%	21,141	-4.378%
2025-03-26	4.3336	4.3400	4.300000	4.305600	-0.333%	6,944	-3.614%
2025-03-25	4.2900	4.3700	4.290000	4.320000	+0.232%	61,137	-3.935%
2025-03-24	4.2858	4.3390	4.285800	4.310000	+1.412%	21,090	-3.712%
2025-03-21	4.3400	4.3400	4.250000	4.250000	-1.392%	75,803	-2.353%
2025-03-20	4.2900	4.3300	4.280000	4.310000	+0.937%	19,684	-3.712%
2025-03-19	4.2500	4.2900	4.249100	4.270000	+0.708%	31,745	-2.810%
2025-03-18	4.2000	4.2400	4.200000	4.240000	+1.435%	7,387	-2.123%
2025-03-17	4.1300	4.2200	4.130000	4.180000	+0.723%	21,633	-0.718%
2025-03-14	4.1400	4.1600	4.121500	4.150000	+0.728%	14,363	0.000%
2025-03-13	4.1800	4.1800	4.100000	4.120000	-1.199%	14,816	+0.728%
2025-03-12	4.2000	4.2199	4.156700	4.170000	-0.239%	21,627	-0.480%
2025-03-11	4.2100	4.2599	4.180000	4.180000	-0.948%	43,862	-0.718%
2025-03-10	4.2500	4.2550	4.220000	4.220000	-0.939%	42,773	-1.659%
2025-03-07	4.2300	4.2700	4.210100	4.260000	+0.472%	55,709	-2.582%
2025-03-06	4.2800	4.2950	4.210000	4.240000	-1.624%	35,449	-2.123%
2025-03-05	4.4000	4.4000	4.300100	4.310000	-2.045%	27,079	-3.712%
2025-03-04	4.4500	4.4700	4.380000	4.400000	-1.124%	44,310	-5.682%
2025-03-03	4.4700	4.4900	4.440000	4.450000	+0.907%	36,858	-6.742%
2025-02-28	4.4700	4.5000	4.402000	4.410000	0.000%	59,514	-5.896%
2025-02-27	4.4700	4.4700	4.390000	4.410000	+0.456%	53,056	-5.896%
2025-02-26	4.4200	4.4825	4.390000	4.390000	-0.679%	37,071	-5.467%
2025-02-25	4.4300	4.4786	4.420000	4.420000	-1.339%	31,356	-6.109%
2025-02-24	4.5000	4.5000	4.420100	4.480000	-2.801%	32,224	-7.366%
2025-02-21	4.6200	4.6400	4.540000	4.609100	+0.635%	75,127	-9.961%
2025-02-20	4.5300	4.6300	4.530000	4.580000	+1.104%	57,009	-9.389%
2025-02-19	4.5000	4.5500	4.500000	4.530000	+0.667%	19,571	-8.389%
2025-02-18	4.4500	4.5150	4.450000	4.500000	0.000%	90,657	-7.778%
2025-02-14	4.4950	4.5000	4.480000	4.500000	+1.810%	13,915	-7.778%
2025-02-13	4.4850	4.5000	4.420000	4.420000	-2.740%	59,803	-6.109%
2025-02-12	4.4100	4.5450	4.400000	4.544500	+2.585%	19,858	-8.681%
2025-02-11	4.4200	4.4800	4.420000	4.430000	-0.225%	27,329	-6.321%
2025-02-10	4.4700	4.4800	4.440000	4.440000	-0.225%	25,652	-6.532%
2025-02-07	4.4400	4.5100	4.440000	4.450000	0.000%	25,128	-6.742%
2025-02-06	4.5000	4.5000	4.440000	4.450000	+0.225%	24,819	-6.742%
2025-02-05	4.5300	4.5300	4.420000	4.440000	-0.671%	25,723	-6.532%
2025-02-04	4.4700	4.4900	4.455000	4.470000	+0.676%	19,182	-7.159%
2025-02-03	4.4400	4.4450	4.386400	4.440000	+0.680%	11,380	-6.532%
2025-01-31	4.4200	4.4800	4.410000	4.410000	-0.451%	69,725	-5.896%
2025-01-30	4.4200	4.4400	4.390000	4.430000	+0.454%	49,989	-6.321%
2025-01-29	4.4300	4.4500	4.410000	4.410000	-0.451%	17,858	-5.896%
2025-01-28	4.4300	4.4700	4.423700	4.430000	+0.682%	26,512	-6.321%
2025-01-27	4.3400	4.4300	4.340000	4.400000	+0.228%	23,731	-5.682%
2025-01-24	4.4400	4.4800	4.370000	4.390000	-0.721%	35,498	-5.467%
2025-01-23	4.4300	4.4400	4.360000	4.421900	+0.270%	216,349	-6.149%
2025-01-22	4.4000	4.4459	4.359600	4.410000	+0.915%	18,403	-5.896%
2025-01-21	4.4100	4.4200	4.350000	4.370000	-0.114%	36,466	-5.034%
2025-01-17	4.3200	4.3900	4.300000	4.375000	+1.508%	18,268	-5.143%
2025-01-16	4.2700	4.3600	4.250000	4.310000	+0.233%	31,909	-3.712%
2025-01-15	4.2900	4.3500	4.270000	4.300000	+1.896%	29,135	-3.488%
2025-01-14	4.2299	4.3000	4.220000	4.220000	+0.238%	27,036	-1.659%
2025-01-13	4.1800	4.2469	4.170000	4.210000	-1.405%	28,468	-1.425%
2025-01-10	4.2200	4.3200	4.170000	4.270000	+0.589%	68,823	-2.810%
2025-01-08	4.2400	4.2912	4.240000	4.245000	-0.585%	10,548	-2.238%
2025-01-07	4.3500	4.3500	4.230000	4.270000	-1.952%	35,485	-2.810%
2025-01-06	4.3300	4.3800	4.300000	4.355000	-0.115%	42,758	-4.707%
2025-01-03	4.3100	4.3732	4.310000	4.360000	+1.424%	18,940	-4.817%
2025-01-02	4.2300	4.3350	4.230000	4.298800	+2.109%	11,255	-3.461%
2024-12-31	4.4800	4.4800	4.210000	4.210000	-1.174%	76,109	-1.425%
2024-12-30	4.3100	4.3200	4.240000	4.260000	-1.160%	25,564	-2.582%
2024-12-27	4.3100	4.3100	4.270000	4.310000	+0.233%	18,846	-3.712%
2024-12-26	4.2500	4.3059	4.200300	4.300000	+1.296%	26,575	-3.488%
2024-12-24	4.2200	4.2600	4.208400	4.245000	+2.289%	9,121	-2.238%
2024-12-23	4.2700	4.2700	4.150000	4.150000	+0.242%	85,499	0.000%
2024-12-20	4.1600	4.2200	4.120000	4.140000	-0.481%	27,350	+0.242%
2024-12-19	4.1200	4.1900	4.120000	4.160000	+1.094%	31,003	-0.240%
2024-12-18	4.2600	4.3200	4.110000	4.115000	-3.855%	39,642	+0.851%
2024-12-17	4.3300	4.3300	4.260000	4.280000	-0.465%	7,761	-3.037%
2024-12-16	4.3200	4.3300	4.260000	4.300000	+0.233%	12,033	-3.488%
2024-12-13	4.3200	4.3200	4.260000	4.290000	-0.233%	15,041	-3.263%
2024-12-12	4.3700	4.3800	4.280000	4.300000	-0.463%	15,967	-3.488%
2024-12-11	4.2600	4.3400	4.250000	4.320000	+1.408%	67,901	-3.935%
2024-12-10	4.2700	4.3200	4.250100	4.260000	-0.699%	30,924	-2.582%
2024-12-09	4.2600	4.3200	4.253000	4.290000	+0.882%	24,878	-3.263%
2024-12-06	4.3000	4.3000	4.252512	4.252512	-1.104%	11,621	-2.411%
2024-12-05	4.2300	4.4200	4.230000	4.300000	+0.821%	53,078	-3.488%
2024-12-04	4.2300	4.2900	4.230000	4.265000	+0.353%	9,259	-2.696%
2024-12-03	4.3000	4.3100	4.240100	4.250000	-0.701%	28,821	-2.353%
2024-12-02	4.3400	4.3499	4.260100	4.280000	0.000%	62,067	-3.037%
2024-11-29	4.2800	4.2800	4.267200	4.280000	+0.943%	35,812	-3.037%
2024-11-27	4.2200	4.2500	4.180400	4.240000	+0.474%	32,585	-2.123%
2024-11-26	4.2299	4.2300	4.200000	4.220000	0.000%	24,773	-1.659%
2024-11-25	4.1500	4.2300	4.150000	4.220000	+1.442%	82,076	-1.659%
2024-11-22	4.1500	4.1700	4.070000	4.160000	-1.655%	40,212	-0.240%
2024-11-21	4.2500	4.2700	4.210000	4.230000	-0.236%	46,660	-1.891%
2024-11-20	4.2300	4.2600	4.220000	4.240000	+0.236%	45,339	-2.123%
2024-11-19	4.2500	4.2600	4.170000	4.230000	+0.237%	118,476	-1.891%
2024-11-18	4.2200	4.2400	4.180000	4.220000	-0.706%	41,157	-1.659%
2024-11-15	4.1400	4.2900	4.140000	4.250000	+1.796%	76,718	-2.353%
2024-11-14	4.1900	4.1900	4.160000	4.175000	-0.120%	55,644	-0.599%
2024-11-13	4.1500	4.1900	4.140000	4.180000	+0.360%	28,606	-0.718%
2024-11-12	4.1779	4.1900	4.160000	4.165000	-0.120%	13,048	-0.360%
2024-11-11	4.1400	4.2100	4.140000	4.170000	0.000%	115,423	-0.480%
2024-11-08	4.1200	4.1800	4.110100	4.170000	+0.482%	39,806	-0.480%
2024-11-07	4.1200	4.1699	4.110400	4.150000	+0.973%	76,931	0.000%
2024-11-06	4.1200	4.1200	4.065100	4.110000	+0.735%	43,597	+0.973%
2024-11-05	4.0400	4.0800	4.040000	4.080000	+0.493%	38,708	+1.716%
2024-11-04	4.1100	4.1150	4.050000	4.060000	-1.217%	91,175	+2.217%
2024-11-01	4.1000	4.1189	4.100000	4.110000	+0.183%	35,733	+0.973%
2024-10-31	4.1400	4.1400	4.100000	4.102500	-0.745%	13,202	+1.158%
2024-10-30	4.1000	4.1400	4.100000	4.133300	+0.323%	20,686	+0.404%
2024-10-29	4.1000	4.1320	4.100000	4.120000	-0.242%	65,079	+0.728%
2024-10-28	4.1250	4.1300	4.120000	4.130000	+0.609%	44,093	+0.484%
2024-10-25	4.1500	4.1754	4.100000	4.105000	-1.322%	168,553	+1.096%
2024-10-24	4.1500	4.1800	4.150000	4.160000	-0.120%	40,928	-0.240%
2024-10-23	4.1500	4.1700	4.150000	4.165000	-0.120%	43,991	-0.360%
2024-10-22	4.1800	4.1800	4.125000	4.170000	+0.240%	54,935	-0.480%
2024-10-21	4.1500	4.1787	4.150000	4.160000	+0.241%	36,200	-0.240%
2024-10-18	4.1400	4.1657	4.140000	4.150000	+0.242%	16,887	0.000%
2024-10-17	4.1600	4.1700	4.130000	4.140000	+0.730%	34,697	+0.242%
2024-10-16	4.1100	4.1299	4.110000	4.110000	-0.243%	79,065	+0.973%
2024-10-15	4.1000	4.1300	4.100000	4.120000	-0.121%	105,643	+0.728%
2024-10-14	4.1043	4.1263	4.102500	4.125000	+0.610%	118,692	+0.606%
2024-10-11	4.1200	4.1200	4.100000	4.100000	-0.365%	49,118	+1.220%
2024-10-10	4.1100	4.1150	4.100000	4.115000	+0.366%	51,419	+0.851%
2024-10-09	4.0850	4.1177	4.075000	4.100000	0.000%	124,070	+1.220%
2024-10-08	4.0688	4.1050	4.052100	4.100000	+1.235%	114,270	+1.220%
2024-10-07	4.0900	4.0900	4.050000	4.050000	0.000%	48,557	+2.469%
2024-10-04	4.1100	4.1200	4.010000	4.050000	-1.220%	183,443	+2.469%
2024-10-03	4.0900	4.1000	4.070000	4.100000	+0.737%	86,840	+1.220%
2024-10-02	4.0500	4.0898	4.050000	4.070000	-0.367%	31,703	+1.966%
2024-10-01	4.1000	4.1046	4.030000	4.085000	+0.369%	48,618	+1.591%
2024-09-30	4.1200	4.1200	4.050000	4.070000	-0.245%	262,287	+1.966%
2024-09-27	4.0500	4.1199	4.040000	4.080000	+0.741%	19,946	+1.716%
2024-09-26	4.0600	4.1000	4.045000	4.050000	-0.491%	69,981	+2.469%
2024-09-25	4.0900	4.0900	4.030000	4.070000	-0.973%	75,563	+1.966%
2024-09-24	4.1500	4.1500	4.100000	4.110000	-0.484%	62,262	+0.973%
2024-09-23	4.0700	4.1400	4.070000	4.130000	+1.975%	41,086	+0.484%
2024-09-20	4.1100	4.1899	4.030000	4.050000	-2.174%	136,153	+2.469%
2024-09-19	4.1300	4.1597	4.125000	4.140000	+0.364%	28,106	+0.242%
2024-09-18	4.1300	4.1300	4.090000	4.125000	+0.121%	29,243	+0.606%
2024-09-17	4.0600	4.1200	4.060000	4.120000	+0.980%	90,757	+0.728%
2024-09-16	4.0700	4.1000	4.060100	4.080000	-0.371%	23,485	+1.716%
2024-09-13	4.0300	4.0999	4.030000	4.095200	+0.867%	39,580	+1.338%
2024-09-12	4.1000	4.1000	4.030200	4.060000	-0.976%	65,119	+2.217%
2024-09-11	4.0300	4.1100	4.010000	4.100000	+7.330%	211,910	+1.220%
2024-09-10	3.8900	3.9299	3.820000	3.820000	-0.650%	49,895	+8.639%
2024-09-09	3.8300	3.8650	3.830000	3.845000	+0.392%	18,498	+7.932%
2024-09-06	3.8500	3.8700	3.820000	3.830000	-0.078%	21,963	+8.355%
2024-09-05	3.8900	3.9100	3.830100	3.833000	-2.468%	47,170	+8.270%
2024-09-04	3.9100	3.9300	3.900000	3.930000	+0.512%	17,339	+5.598%
2024-09-03	3.9200	3.9600	3.900000	3.910000	-0.509%	37,466	+6.138%
2024-08-30	3.9200	3.9680	3.894500	3.930000	+1.550%	122,761	+5.598%
2024-08-29	3.9300	3.9300	3.850000	3.870000	+0.078%	47,976	+7.235%
2024-08-28	3.8300	3.8900	3.830000	3.867000	+0.181%	25,733	+7.318%
2024-08-27	3.8900	3.8900	3.820000	3.860000	-0.515%	23,601	+7.513%
2024-08-26	3.8700	3.9000	3.840000	3.880000	+0.258%	21,917	+6.959%
2024-08-23	3.8600	3.8899	3.839400	3.870000	+0.784%	18,937	+7.235%
2024-08-22	3.8300	3.8400	3.810000	3.839900	-1.288%	29,928	+8.076%
2024-08-21	3.9800	3.9800	3.880000	3.890000	-1.018%	28,769	+6.684%
2024-08-20	3.9100	3.9500	3.910000	3.930000	-0.127%	36,515	+5.598%
2024-08-19	3.9400	3.9700	3.920000	3.935000	-1.378%	27,946	+5.464%
2024-08-16	3.9600	3.9900	3.960000	3.990000	+1.656%	19,087	+4.010%
2024-08-15	3.9000	3.9250	3.880000	3.925000	+0.512%	41,219	+5.732%
2024-08-14	3.8600	3.9100	3.860000	3.905000	+0.386%	9,565	+6.274%
2024-08-13	3.8900	3.9000	3.850000	3.890000	+0.517%	20,229	+6.684%
2024-08-12	3.8700	3.8700	3.780000	3.870000	+0.650%	35,461	+7.235%
2024-08-09	3.9000	3.9000	3.810000	3.845000	-0.389%	29,968	+7.932%
2024-08-08	3.7891	3.8700	3.740100	3.860000	+3.209%	33,201	+7.513%
2024-08-07	3.7300	3.7900	3.730000	3.740000	+0.538%	29,870	+10.963%
2024-08-06	3.7000	3.7399	3.620000	3.720000	+0.813%	20,312	+11.559%
2024-08-05	3.7800	3.7800	3.510000	3.690000	-5.627%	128,988	+12.466%
2024-08-02	3.9600	3.9600	3.880000	3.910000	-1.013%	25,298	+6.138%
2024-08-01	4.0000	4.0000	3.950000	3.950000	-0.253%	32,437	+5.063%
2024-07-31	3.9500	4.0000	3.940400	3.960000	-0.008%	26,972	+4.798%
2024-07-30	4.0000	4.0000	3.950000	3.960300	-0.495%	6,080	+4.790%
2024-07-29	3.9500	4.0000	3.940000	3.980000	+0.252%	18,512	+4.271%
2024-07-26	3.9600	3.9933	3.920000	3.970000	+0.253%	32,463	+4.534%
2024-07-25	4.0000	4.0399	3.900000	3.960000	-0.876%	72,379	+4.798%
2024-07-24	3.9900	4.0199	3.950000	3.995000	+0.377%	8,537	+3.880%
2024-07-23	4.0200	4.0200	3.980000	3.980000	-0.995%	29,077	+4.271%
2024-07-22	4.0400	4.0998	3.993800	4.020000	+0.752%	66,110	+3.234%
2024-07-19	3.9600	4.0000	3.960000	3.990000	+0.758%	28,038	+4.010%
2024-07-18	4.0000	4.0400	3.960000	3.960000	-1.493%	14,367	+4.798%
2024-07-17	4.0100	4.0500	3.950900	4.020000	-0.372%	97,992	+3.234%
2024-07-16	3.9900	4.0396	3.950000	4.035000	+0.623%	79,037	+2.850%
2024-07-15	3.9500	4.0100	3.950000	4.010000	+1.008%	27,335	+3.491%
2024-07-12	4.0000	4.0000	3.940000	3.970000	0.000%	28,414	+4.534%
2024-07-11	3.9900	4.0300	3.950000	3.970000	-0.501%	34,385	+4.534%
2024-07-10	4.0400	4.0500	3.940100	3.990000	-0.499%	49,944	+4.010%
2024-07-09	3.9900	4.0700	3.970100	4.010000	+1.010%	107,436	+3.491%
2024-07-08	3.9600	3.9900	3.957600	3.969900	-0.504%	24,389	+4.537%
2024-07-05	3.9800	3.9986	3.930000	3.990000	+1.013%	54,664	+4.010%
2024-07-03	3.9400	3.9900	3.920000	3.950000	+0.256%	33,272	+5.063%
2024-07-02	3.9000	3.9500	3.900000	3.939900	+0.508%	13,104	+5.333%
2024-07-01	3.9000	3.9500	3.880000	3.920000	+0.771%	67,667	+5.867%
2024-06-28	3.8800	3.9070	3.830000	3.890000	+0.777%	40,335	+6.684%
2024-06-27	3.8900	3.9100	3.850100	3.860000	+0.260%	59,675	+7.513%
2024-06-26	3.8600	3.9000	3.810100	3.850000	-1.028%	24,994	+7.792%
2024-06-25	3.8800	3.9348	3.847000	3.890000	+0.517%	16,161	+6.684%
2024-06-24	3.8900	3.8903	3.794000	3.870000	-0.514%	25,175	+7.235%
2024-06-21	3.7900	3.9000	3.790000	3.890000	+1.039%	50,315	+6.684%
2024-06-20	3.8400	3.8999	3.770000	3.850000	-0.773%	19,220	+7.792%
2024-06-18	3.8450	3.9250	3.840000	3.880000	+1.305%	75,988	+6.959%
2024-06-17	3.8100	3.8423	3.770000	3.830000	+1.055%	17,130	+8.355%
2024-06-14	3.7600	3.8100	3.760000	3.790000	-0.785%	18,019	+9.499%
2024-06-13	3.8600	3.8700	3.820000	3.820000	-1.292%	38,134	+8.639%
2024-06-12	3.8600	3.9100	3.820100	3.870000	+0.259%	24,236	+7.235%
2024-06-11	3.8100	3.8600	3.771000	3.860000	+0.260%	21,359	+7.513%
2024-06-10	3.8500	3.8600	3.770000	3.850000	0.000%	182,717	+7.792%
2024-06-07	3.8000	3.8600	3.795000	3.850000	+0.785%	41,620	+7.792%
2024-06-06	3.8900	3.8900	3.810000	3.820000	-1.011%	27,994	+8.639%
2024-06-05	3.8500	3.8892	3.803800	3.859000	+0.104%	27,585	+7.541%
2024-06-04	3.8900	3.9370	3.850000	3.855000	-0.900%	37,917	+7.652%
2024-06-03	3.8500	3.9400	3.770100	3.890000	+1.039%	105,450	+6.684%
2024-05-31	3.8300	3.8700	3.796800	3.850000	+1.050%	68,182	+7.792%
2024-05-30	3.7900	3.8100	3.730000	3.810000	+1.872%	27,524	+8.924%
2024-05-29	3.7500	3.7501	3.720000	3.740000	-0.532%	16,763	+10.963%
2024-05-28	3.8300	3.8300	3.760000	3.760000	-0.792%	37,883	+10.372%
2024-05-24	3.8000	3.8300	3.750000	3.790000	0.000%	36,313	+9.499%
2024-05-23	3.8600	3.8600	3.760000	3.790000	-1.584%	70,371	+9.499%
2024-05-22	3.8400	3.8700	3.790000	3.851000	-1.760%	37,396	+7.764%
2024-05-21	3.9200	3.9300	3.900000	3.920000	+0.577%	24,768	+5.867%
2024-05-20	3.8500	3.9100	3.850000	3.897500	+0.711%	28,172	+6.479%
2024-05-17	3.9057	3.9057	3.870000	3.870000	+0.517%	43,927	+7.235%
2024-05-16	3.9200	3.9200	3.850100	3.850100	-1.153%	24,355	+7.789%
2024-05-15	3.9500	3.9589	3.890000	3.895000	-0.330%	39,008	+6.547%
2024-05-14	3.8000	3.9200	3.780700	3.907900	+2.435%	186,260	+6.195%
2024-05-13	3.8600	3.8899	3.810000	3.815000	-1.548%	31,957	+8.781%
2024-05-10	3.8700	3.8889	3.850000	3.875000	+0.649%	86,324	+7.097%
2024-05-09	3.8200	3.8600	3.820000	3.850000	+0.917%	79,864	+7.792%
2024-05-08	3.8000	3.8199	3.790000	3.815000	0.000%	38,756	+8.781%
2024-05-07	3.8300	3.8300	3.810000	3.815000	-0.131%	27,852	+8.781%
2024-05-06	3.7900	3.8299	3.790000	3.820000	+0.526%	21,365	+8.639%
2024-05-03	3.8000	3.8350	3.790000	3.800000	0.000%	314,059	+9.211%
2024-05-02	3.8000	3.8300	3.780000	3.800000	+0.264%	98,117	+9.211%
2024-05-01	3.7500	3.8000	3.750000	3.790000	+1.067%	23,867	+9.499%
2024-04-30	3.7400	3.7717	3.740000	3.750000	0.000%	47,223	+10.667%
2024-04-29	3.7100	3.7700	3.710000	3.750000	+1.215%	79,141	+10.667%
2024-04-26	3.7000	3.7150	3.685000	3.705000	+0.679%	33,457	+12.011%
2024-04-25	3.6800	3.6800	3.640000	3.680000	0.000%	22,277	+12.772%
2024-04-24	3.6650	3.6800	3.640000	3.680000	+0.272%	38,928	+12.772%
2024-04-23	3.6300	3.6800	3.585000	3.670000	+1.409%	24,898	+13.079%
2024-04-22	3.5900	3.6199	3.589800	3.619000	+1.373%	42,998	+14.673%
2024-04-19	3.5400	3.5799	3.540000	3.570000	+0.776%	14,760	+16.246%
2024-04-18	3.5400	3.5600	3.540000	3.542500	+0.212%	23,135	+17.149%
2024-04-17	3.5800	3.5800	3.490000	3.535000	-0.141%	43,793	+17.397%
2024-04-16	3.5250	3.5490	3.525000	3.540000	+0.568%	25,174	+17.232%
2024-04-15	3.5900	3.6105	3.518600	3.520000	-1.676%	43,875	+17.898%
2024-04-12	3.6700	3.6700	3.570000	3.580000	-1.891%	38,452	+15.922%
2024-04-11	3.6100	3.6500	3.610000	3.649000	+1.080%	18,258	+13.730%
2024-04-10	3.6020	3.6400	3.600000	3.610000	-1.096%	79,470	+14.958%
2024-04-09	3.6400	3.6700	3.610000	3.650000	0.000%	98,330	+13.699%
2024-04-08	3.6600	3.6722	3.650000	3.650000	-0.063%	67,757	+13.699%
2024-04-05	3.6200	3.6700	3.620000	3.652300	+0.338%	26,892	+13.627%
2024-04-04	3.6700	3.7080	3.630000	3.640000	-0.682%	97,559	+14.011%
2024-04-03	3.6800	3.6900	3.660000	3.665000	+0.137%	63,923	+13.233%
2024-04-02	3.7000	3.7094	3.650000	3.660000	-1.348%	141,848	+13.388%
2024-04-01	3.7500	3.7700	3.703800	3.710000	-1.592%	119,237	+11.860%
2024-03-28	3.7200	3.7850	3.720000	3.770000	+0.531%	54,643	+10.080%
2024-03-27	3.7000	3.7600	3.700000	3.750100	+1.491%	56,824	+10.664%
2024-03-26	3.7000	3.7000	3.690100	3.695000	+0.136%	34,652	+12.314%
2024-03-25	3.6800	3.7000	3.680000	3.690000	+0.408%	44,756	+12.466%
2024-03-22	3.6700	3.7000	3.657700	3.675000	+0.823%	59,492	+12.925%
2024-03-21	3.6283	3.6660	3.625000	3.645000	+0.970%	72,637	+13.855%
2024-03-20	3.5800	3.6200	3.580000	3.610000	+0.278%	29,165	+14.958%
2024-03-19	3.6259	3.6259	3.580100	3.600000	+0.003%	3,984	+15.278%
2024-03-18	3.6000	3.6020	3.570000	3.599900	-0.280%	28,019	+15.281%
2024-03-15	3.6100	3.6500	3.570000	3.610000	0.000%	84,891	+14.958%
2024-03-14	3.6900	3.6900	3.600000	3.610000	-1.902%	44,341	+14.958%
2024-03-13	3.6600	3.7400	3.660000	3.680000	-0.271%	52,033	+12.772%
2024-03-12	3.6500	3.7100	3.650000	3.690000	+0.545%	14,056	+12.466%
2024-03-11	3.6700	3.7000	3.665000	3.670000	+0.548%	35,380	+13.079%
2024-03-08	3.6200	3.6800	3.620000	3.650000	+0.829%	29,881	+13.699%
2024-03-07	3.6300	3.6595	3.620000	3.620000	+0.556%	74,397	+14.641%
2024-03-06	3.6100	3.6500	3.590100	3.600000	-0.826%	48,502	+15.278%
2024-03-05	3.6800	3.6800	3.620000	3.630000	+0.276%	68,919	+14.325%
2024-03-04	3.6000	3.6500	3.570100	3.620000	0.000%	15,955	+14.641%
2024-03-01	3.6700	3.6700	3.600000	3.620000	-1.362%	51,598	+14.641%
2024-02-29	3.6700	3.6799	3.600000	3.670000	+1.102%	44,252	+13.079%
2024-02-28	3.6400	3.6400	3.570000	3.630000	0.000%	51,942	+14.325%
2024-02-27	3.6100	3.6400	3.590100	3.630000	0.000%	31,027	+14.325%
2024-02-26	3.5700	3.6300	3.570000	3.630000	+1.114%	31,070	+14.325%
2024-02-23	3.5500	3.6150	3.550000	3.590000	+0.560%	75,639	+15.599%
2024-02-22	3.5900	3.5999	3.392000	3.570000	-1.653%	35,459	+16.246%
2024-02-21	3.6500	3.6600	3.610100	3.630000	-0.275%	96,734	+14.325%
2024-02-20	3.5800	3.6500	3.580000	3.640000	+0.275%	80,744	+14.011%
2024-02-16	3.6300	3.6500	3.620000	3.630000	-0.138%	18,934	+14.325%
2024-02-15	3.5900	3.6500	3.590000	3.635000	+1.395%	116,908	+14.168%
2024-02-14	3.5300	3.5903	3.530000	3.585000	+0.986%	72,985	+15.760%
2024-02-13	3.4700	3.5800	3.470000	3.550000	-0.838%	83,683	+16.901%
2024-02-12	3.5300	3.5880	3.530000	3.580000	+1.416%	118,926	+15.922%
2024-02-09	3.5100	3.5399	3.500000	3.530000	+0.284%	76,052	+17.564%
2024-02-08	3.5200	3.5376	3.500000	3.520000	-0.312%	61,604	+17.898%
2024-02-07	3.5200	3.5412	3.520000	3.531000	+0.598%	56,289	+17.530%
2024-02-06	3.4600	3.5199	3.460000	3.510000	+0.286%	64,119	+18.234%
2024-02-05	3.4700	3.5000	3.460000	3.500000	0.000%	28,036	+18.571%
2024-02-02	3.5000	3.5600	3.500000	3.500000	-1.408%	37,445	+18.571%
2024-02-01	3.5500	3.5600	3.520000	3.550000	0.000%	43,233	+16.901%
2024-01-31	3.5900	3.6250	3.550000	3.550000	-1.662%	43,292	+16.901%
2024-01-30	3.6000	3.6299	3.600000	3.610000	-0.551%	71,082	+14.958%
2024-01-29	3.6000	3.6499	3.600000	3.630000	+0.276%	58,080	+14.325%
2024-01-26	3.5900	3.6200	3.590000	3.620000	+0.836%	44,229	+14.641%
2024-01-25	3.5500	3.5900	3.550000	3.590000	+0.560%	68,776	+15.599%
2024-01-24	3.5700	3.5849	3.550000	3.570000	+0.281%	59,535	+16.246%
2024-01-23	3.5500	3.5800	3.531000	3.560000	+0.282%	69,930	+16.573%
2024-01-22	3.5300	3.6000	3.478500	3.550000	0.000%	129,218	+16.901%
2024-01-19	3.5400	3.5600	3.510100	3.550000	-0.281%	28,161	+16.901%
2024-01-18	3.5200	3.5699	3.520000	3.560000	+1.425%	97,463	+16.573%
2024-01-17	3.5100	3.5900	3.481000	3.510000	-1.955%	38,598	+18.234%
2024-01-16	3.6100	3.6100	3.560000	3.580000	-0.831%	60,334	+15.922%
2024-01-12	3.6000	3.6458	3.600000	3.610000	0.000%	25,179	+14.958%
2024-01-11	3.6700	3.6700	3.590000	3.610000	-1.366%	46,248	+14.958%
2024-01-10	3.6200	3.6600	3.600000	3.660000	+1.667%	41,777	+13.388%
2024-01-09	3.5500	3.6100	3.550000	3.600000	-0.139%	26,106	+15.278%
2024-01-08	3.5650	3.6200	3.565000	3.605000	+1.549%	45,296	+15.118%
2024-01-05	3.5800	3.5900	3.520000	3.550000	-0.976%	40,576	+16.901%