FIIG
First Trust Intermediate Duration Investment Grade Corporate ETF
stockNYSEETF
Market OpenOct 5, 2026 3:30:41 PM EDT
19.62USD0.000%(0.00)83,538
19.62Bid19.63Ask0.01SpreadFIIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.60 | 19.62 | 19.58 | 19.62 | 0.000% | 83,538 | 0.000% |
| 2026-10-02 | 19.71 | 19.73 | 19.61 | 19.62 | -0.254% | 137,120 | 0.000% |
| 2026-10-01 | 19.57 | 19.69 | 19.52 | 19.67 | +0.204% | 252,380 | -0.254% |
| 2026-09-30 | 19.68 | 19.69 | 19.59 | 19.63 | 0.000% | 366,262 | -0.051% |
| 2026-09-29 | 19.65 | 19.66 | 19.58 | 19.63 | -0.051% | 222,227 | -0.051% |
| 2026-09-28 | 19.67 | 19.68 | 19.60 | 19.64 | -0.708% | 112,825 | -0.102% |
| 2026-09-25 | 19.76 | 19.78 | 19.70 | 19.78 | +0.101% | 119,055 | -0.809% |
| 2026-09-24 | 19.88 | 19.88 | 19.75 | 19.76 | -1.002% | 137,802 | -0.709% |
| 2026-09-23 | 20.13 | 20.13 | 19.91 | 19.96 | -1.041% | 79,851 | -1.703% |
| 2026-09-22 | 20.16 | 20.18 | 20.12 | 20.17 | +0.124% | 146,332 | -2.727% |
| 2026-09-21 | 20.14 | 20.16 | 20.12 | 20.14 | +0.349% | 72,012 | -2.606% |
| 2026-09-18 | 20.12 | 20.12 | 20.07 | 20.07 | -0.471% | 99,516 | -2.267% |
| 2026-09-17 | 20.15 | 20.18 | 20.13 | 20.17 | +0.548% | 125,606 | -2.727% |
| 2026-09-16 | 20.10 | 20.16 | 20.05 | 20.06 | -0.025% | 76,844 | -2.193% |
| 2026-09-15 | 20.03 | 20.07 | 20.02 | 20.07 | +0.025% | 418,902 | -2.218% |
| 2026-09-14 | 20.04 | 20.12 | 20.03 | 20.06 | -0.050% | 114,085 | -2.193% |
| 2026-09-11 | 20.14 | 20.17 | 20.05 | 20.07 | -0.199% | 148,892 | -2.242% |
| 2026-09-10 | 20.17 | 20.18 | 20.10 | 20.11 | -0.765% | 75,300 | -2.437% |
| 2026-09-09 | 20.29 | 20.33 | 20.24 | 20.27 | -0.197% | 160,958 | -3.183% |
| 2026-09-08 | 20.32 | 20.33 | 20.29 | 20.30 | -0.025% | 144,828 | -3.374% |
| 2026-09-04 | 20.32 | 20.34 | 20.31 | 20.31 | -0.049% | 52,044 | -3.397% |
| 2026-09-03 | 20.36 | 20.37 | 20.32 | 20.32 | 0.000% | 62,086 | -3.445% |
| 2026-09-02 | 20.31 | 20.34 | 20.28 | 20.32 | +0.197% | 118,871 | -3.445% |
| 2026-09-01 | 20.32 | 20.36 | 20.27 | 20.28 | -0.344% | 132,031 | -3.254% |
| 2026-08-31 | 20.37 | 20.37 | 20.34 | 20.35 | -0.196% | 103,438 | -3.587% |
| 2026-08-28 | 20.45 | 20.49 | 20.37 | 20.39 | -0.342% | 111,053 | -3.776% |
| 2026-08-27 | 20.48 | 20.48 | 20.45 | 20.46 | 0.000% | 42,438 | -4.106% |
| 2026-08-26 | 20.47 | 20.47 | 20.43 | 20.46 | -0.146% | 125,594 | -4.106% |
| 2026-08-25 | 20.45 | 20.49 | 20.43 | 20.49 | +0.490% | 87,924 | -4.246% |
| 2026-08-24 | 20.35 | 20.41 | 20.34 | 20.39 | +0.295% | 343,579 | -3.776% |
| 2026-08-21 | 20.34 | 20.36 | 20.30 | 20.33 | -0.587% | 439,713 | -3.492% |
| 2026-08-20 | 20.43 | 20.47 | 20.42 | 20.45 | -0.341% | 524,954 | -4.059% |
| 2026-08-19 | 20.50 | 20.53 | 20.46 | 20.52 | +0.588% | 139,684 | -4.386% |
| 2026-08-18 | 20.37 | 20.42 | 20.36 | 20.40 | +0.049% | 70,019 | -3.824% |
| 2026-08-17 | 20.42 | 20.45 | 20.38 | 20.39 | -0.317% | 62,031 | -3.776% |
| 2026-08-14 | 20.50 | 20.50 | 20.43 | 20.45 | -0.244% | 63,532 | -4.082% |
| 2026-08-13 | 20.51 | 20.55 | 20.49 | 20.50 | +0.392% | 73,869 | -4.316% |
| 2026-08-12 | 20.46 | 20.46 | 20.43 | 20.43 | +0.123% | 74,634 | -3.941% |
| 2026-08-11 | 20.44 | 20.44 | 20.40 | 20.40 | +0.025% | 49,310 | -3.824% |
| 2026-08-10 | 20.45 | 20.45 | 20.39 | 20.39 | -0.411% | 73,727 | -3.800% |
| 2026-08-07 | 20.51 | 20.52 | 20.46 | 20.48 | +0.148% | 56,787 | -4.195% |
| 2026-08-06 | 20.52 | 20.52 | 20.43 | 20.45 | -0.346% | 296,984 | -4.054% |
| 2026-08-05 | 20.51 | 20.53 | 20.49 | 20.52 | +0.098% | 113,746 | -4.386% |
| 2026-08-04 | 20.48 | 20.51 | 20.47 | 20.50 | +0.392% | 117,045 | -4.293% |
| 2026-08-03 | 20.40 | 20.44 | 20.40 | 20.42 | +0.245% | 92,843 | -3.918% |
| 2026-07-31 | 20.39 | 20.39 | 20.32 | 20.37 | -0.098% | 79,864 | -3.682% |
| 2026-07-30 | 20.38 | 20.41 | 20.37 | 20.39 | +0.184% | 128,886 | -3.776% |
| 2026-07-29 | 20.44 | 20.45 | 20.35 | 20.35 | -0.477% | 500,041 | -3.599% |
| 2026-07-28 | 20.43 | 20.48 | 20.40 | 20.45 | +0.147% | 51,348 | -4.059% |
| 2026-07-27 | 20.42 | 20.43 | 20.36 | 20.42 | +0.295% | 161,924 | -3.918% |
| 2026-07-24 | 20.34 | 20.41 | 20.33 | 20.36 | +0.148% | 423,906 | -3.635% |
| 2026-07-23 | 20.32 | 20.36 | 20.30 | 20.33 | -0.294% | 100,165 | -3.492% |
| 2026-07-22 | 20.42 | 20.48 | 20.38 | 20.39 | -0.196% | 147,995 | -3.776% |
| 2026-07-21 | 20.48 | 20.48 | 20.41 | 20.43 | -0.656% | 136,860 | -3.965% |
| 2026-07-20 | 20.62 | 20.62 | 20.55 | 20.57 | -0.243% | 66,200 | -4.595% |
| 2026-07-17 | 20.63 | 20.65 | 20.60 | 20.61 | -0.024% | 141,467 | -4.827% |
| 2026-07-16 | 20.63 | 20.63 | 20.57 | 20.62 | -0.048% | 154,272 | -4.850% |
| 2026-07-15 | 20.59 | 20.65 | 20.59 | 20.63 | +0.316% | 75,380 | -4.896% |
| 2026-07-14 | 20.56 | 20.59 | 20.52 | 20.57 | +0.317% | 83,843 | -4.595% |
| 2026-07-13 | 20.58 | 20.59 | 20.50 | 20.50 | -0.389% | 61,876 | -4.293% |
| 2026-07-10 | 20.62 | 20.64 | 20.58 | 20.58 | -0.146% | 76,246 | -4.665% |
| 2026-07-09 | 20.60 | 20.66 | 20.58 | 20.61 | +0.146% | 95,915 | -4.803% |
| 2026-07-08 | 20.57 | 20.60 | 20.54 | 20.58 | -0.097% | 295,722 | -4.665% |
| 2026-07-07 | 20.70 | 20.70 | 20.56 | 20.60 | -0.723% | 753,801 | -4.757% |
| 2026-07-06 | 20.74 | 20.79 | 20.71 | 20.75 | 0.000% | 99,116 | -5.446% |
| 2026-07-02 | 20.73 | 20.75 | 20.69 | 20.75 | +0.242% | 107,750 | -5.446% |
| 2026-07-01 | 20.68 | 20.74 | 20.68 | 20.70 | -0.048% | 105,829 | -5.217% |
| 2026-06-30 | 20.75 | 20.78 | 20.71 | 20.71 | -0.383% | 303,907 | -5.263% |
| 2026-06-29 | 20.78 | 20.80 | 20.75 | 20.79 | +0.071% | 237,395 | -5.626% |
| 2026-06-26 | 20.74 | 20.79 | 20.74 | 20.77 | +0.096% | 640,084 | -5.560% |
| 2026-06-25 | 20.75 | 20.78 | 20.73 | 20.75 | -0.288% | 67,271 | -5.469% |
| 2026-06-24 | 20.80 | 20.84 | 20.77 | 20.82 | +0.410% | 117,234 | -5.741% |
| 2026-06-23 | 20.73 | 20.79 | 20.72 | 20.73 | -0.096% | 68,879 | -5.355% |
| 2026-06-22 | 20.71 | 20.75 | 20.68 | 20.75 | 0.000% | 205,903 | -5.446% |
| 2026-06-18 | 20.78 | 20.83 | 20.75 | 20.75 | +0.266% | 107,893 | -5.446% |
| 2026-06-17 | 20.77 | 20.83 | 20.70 | 20.70 | -0.505% | 138,353 | -5.194% |
| 2026-06-16 | 20.78 | 20.82 | 20.76 | 20.80 | +0.217% | 97,135 | -5.673% |
| 2026-06-15 | 20.78 | 20.81 | 20.75 | 20.75 | +0.096% | 56,724 | -5.469% |
| 2026-06-12 | 20.72 | 20.75 | 20.69 | 20.73 | -0.072% | 81,239 | -5.377% |
| 2026-06-11 | 20.63 | 20.76 | 20.62 | 20.75 | +0.630% | 52,556 | -5.446% |
| 2026-06-10 | 20.64 | 20.67 | 20.60 | 20.62 | -0.194% | 103,366 | -4.850% |
| 2026-06-09 | 20.65 | 20.66 | 20.61 | 20.66 | +0.340% | 409,448 | -5.034% |
| 2026-06-08 | 20.64 | 20.64 | 20.59 | 20.59 | -0.049% | 125,549 | -4.711% |
| 2026-06-05 | 20.64 | 20.66 | 20.59 | 20.60 | -0.493% | 126,230 | -4.757% |
| 2026-06-04 | 20.71 | 20.73 | 20.70 | 20.70 | +0.131% | 71,637 | -5.227% |
| 2026-06-03 | 20.66 | 20.68 | 20.64 | 20.68 | -0.169% | 100,721 | -5.103% |
| 2026-06-02 | 20.73 | 20.74 | 20.70 | 20.71 | -0.024% | 106,317 | -5.263% |
| 2026-06-01 | 20.67 | 20.73 | 20.62 | 20.71 | -0.121% | 143,445 | -5.286% |
| 2026-05-29 | 20.74 | 20.77 | 20.72 | 20.74 | +0.193% | 75,949 | -5.400% |
| 2026-05-28 | 20.66 | 20.72 | 20.63 | 20.70 | +0.194% | 76,711 | -5.217% |
| 2026-05-27 | 20.66 | 20.69 | 20.64 | 20.66 | +0.048% | 146,113 | -5.034% |
| 2026-05-26 | 20.65 | 20.67 | 20.62 | 20.65 | +0.389% | 147,446 | -4.988% |
| 2026-05-22 | 20.61 | 20.61 | 20.55 | 20.57 | +0.244% | 81,983 | -4.618% |
| 2026-05-21 | 20.46 | 20.56 | 20.45 | 20.52 | -0.340% | 76,610 | -4.386% |
| 2026-05-20 | 20.49 | 20.64 | 20.48 | 20.59 | +0.635% | 174,089 | -4.711% |
| 2026-05-19 | 20.46 | 20.51 | 20.43 | 20.46 | -0.486% | 368,440 | -4.106% |
| 2026-05-18 | 20.59 | 20.63 | 20.54 | 20.56 | -0.097% | 135,327 | -4.572% |
| 2026-05-15 | 20.66 | 20.66 | 20.56 | 20.58 | -0.915% | 2,054,333 | -4.665% |
| 2026-05-14 | 20.82 | 20.83 | 20.77 | 20.77 | -0.048% | 71,591 | -5.537% |
| 2026-05-13 | 20.77 | 20.79 | 20.73 | 20.78 | +0.048% | 123,383 | -5.582% |
| 2026-05-12 | 20.78 | 20.78 | 20.70 | 20.77 | -0.384% | 198,355 | -5.537% |
| 2026-05-11 | 20.86 | 20.86 | 20.83 | 20.85 | -0.120% | 142,076 | -5.899% |
| 2026-05-08 | 20.87 | 20.89 | 20.86 | 20.88 | +0.264% | 71,468 | -6.012% |
| 2026-05-07 | 20.91 | 20.91 | 20.80 | 20.82 | -0.335% | 432,191 | -5.764% |
| 2026-05-06 | 20.86 | 20.90 | 20.85 | 20.89 | +0.578% | 889,270 | -6.079% |
| 2026-05-05 | 20.76 | 20.80 | 20.75 | 20.77 | +0.145% | 77,822 | -5.537% |
| 2026-05-04 | 20.76 | 20.77 | 20.69 | 20.74 | -0.312% | 331,536 | -5.400% |
| 2026-05-01 | 20.80 | 20.84 | 20.77 | 20.80 | +0.169% | 95,979 | -5.696% |
| 2026-04-30 | 20.77 | 20.80 | 20.75 | 20.77 | +0.145% | 144,216 | -5.537% |
| 2026-04-29 | 20.80 | 20.80 | 20.72 | 20.74 | -0.432% | 121,769 | -5.400% |
| 2026-04-28 | 20.80 | 20.83 | 20.78 | 20.83 | -0.144% | 91,521 | -5.809% |
| 2026-04-27 | 20.87 | 20.88 | 20.82 | 20.86 | -0.191% | 152,172 | -5.944% |
| 2026-04-24 | 20.85 | 20.90 | 20.84 | 20.90 | +0.192% | 243,587 | -6.124% |
| 2026-04-23 | 20.88 | 20.93 | 20.82 | 20.86 | -0.168% | 137,337 | -5.944% |
| 2026-04-22 | 20.92 | 20.93 | 20.86 | 20.89 | +0.144% | 116,308 | -6.102% |
| 2026-04-21 | 20.90 | 20.91 | 20.85 | 20.86 | -0.714% | 131,120 | -5.967% |
| 2026-04-20 | 21.03 | 21.03 | 20.98 | 21.02 | -0.071% | 151,750 | -6.638% |
| 2026-04-17 | 21.01 | 21.06 | 21.00 | 21.03 | +0.526% | 124,858 | -6.705% |
| 2026-04-16 | 20.98 | 21.00 | 20.90 | 20.92 | -0.238% | 99,714 | -6.214% |
| 2026-04-15 | 20.96 | 20.97 | 20.94 | 20.97 | -0.048% | 144,032 | -6.438% |
| 2026-04-14 | 20.93 | 20.98 | 20.89 | 20.98 | +0.239% | 114,587 | -6.482% |
| 2026-04-13 | 20.83 | 20.93 | 20.83 | 20.93 | +0.432% | 87,657 | -6.259% |
| 2026-04-10 | 20.89 | 20.89 | 20.83 | 20.84 | -0.239% | 113,009 | -5.854% |
| 2026-04-09 | 20.85 | 20.95 | 20.82 | 20.89 | +0.048% | 118,975 | -6.079% |
| 2026-04-08 | 20.93 | 20.94 | 20.82 | 20.88 | +0.578% | 310,318 | -6.034% |
| 2026-04-07 | 20.79 | 20.79 | 20.67 | 20.76 | -0.192% | 656,059 | -5.491% |
| 2026-04-06 | 20.74 | 20.82 | 20.74 | 20.80 | -0.144% | 129,332 | -5.673% |
| 2026-04-02 | 20.71 | 20.83 | 20.71 | 20.83 | +0.386% | 91,846 | -5.809% |
| 2026-04-01 | 20.73 | 20.78 | 20.72 | 20.75 | 0.000% | 72,446 | -5.446% |
| 2026-03-31 | 20.68 | 20.77 | 20.68 | 20.75 | +0.679% | 201,096 | -5.446% |
| 2026-03-30 | 20.61 | 20.65 | 20.59 | 20.61 | +0.586% | 445,736 | -4.803% |
| 2026-03-27 | 20.48 | 20.54 | 20.48 | 20.49 | -0.292% | 144,630 | -4.246% |
| 2026-03-26 | 20.62 | 20.66 | 20.54 | 20.55 | -1.202% | 150,681 | -4.526% |
| 2026-03-25 | 20.82 | 20.82 | 20.77 | 20.80 | +0.386% | 182,002 | -5.673% |
| 2026-03-24 | 20.69 | 20.75 | 20.67 | 20.72 | -0.265% | 95,496 | -5.309% |
| 2026-03-23 | 20.70 | 20.80 | 20.68 | 20.77 | +0.654% | 122,082 | -5.560% |
| 2026-03-20 | 20.79 | 20.79 | 20.64 | 20.64 | -0.983% | 76,867 | -4.942% |
| 2026-03-19 | 20.73 | 20.86 | 20.73 | 20.84 | +0.072% | 162,422 | -5.877% |
| 2026-03-18 | 20.90 | 20.90 | 20.82 | 20.83 | -0.383% | 131,620 | -5.809% |
| 2026-03-17 | 20.87 | 20.92 | 20.87 | 20.91 | +0.384% | 117,615 | -6.169% |
| 2026-03-16 | 20.85 | 20.86 | 20.81 | 20.83 | +0.434% | 162,367 | -5.809% |
| 2026-03-13 | 20.86 | 20.86 | 20.73 | 20.74 | -0.288% | 145,027 | -5.400% |
| 2026-03-12 | 20.90 | 20.90 | 20.77 | 20.80 | -0.574% | 206,320 | -5.673% |
| 2026-03-11 | 20.99 | 20.99 | 20.91 | 20.92 | -0.618% | 108,849 | -6.214% |
| 2026-03-10 | 21.08 | 21.12 | 21.04 | 21.05 | -0.284% | 233,962 | -6.793% |
| 2026-03-09 | 21.01 | 21.14 | 21.00 | 21.11 | +0.237% | 196,705 | -7.058% |
| 2026-03-06 | 21.01 | 21.11 | 21.00 | 21.06 | -0.142% | 253,510 | -6.838% |
| 2026-03-05 | 21.09 | 21.11 | 21.06 | 21.09 | -0.401% | 252,747 | -6.970% |
| 2026-03-04 | 21.17 | 21.19 | 21.15 | 21.18 | +0.118% | 130,845 | -7.344% |
| 2026-03-03 | 21.04 | 21.17 | 21.04 | 21.15 | -0.047% | 496,697 | -7.234% |
| 2026-03-02 | 21.14 | 21.17 | 21.11 | 21.16 | -0.297% | 278,432 | -7.278% |
| 2026-02-27 | 21.22 | 21.25 | 21.22 | 21.22 | -0.080% | 182,768 | -7.553% |
| 2026-02-26 | 21.20 | 21.24 | 21.19 | 21.24 | +0.189% | 352,067 | -7.627% |
| 2026-02-25 | 21.22 | 21.26 | 21.19 | 21.20 | -0.094% | 175,702 | -7.453% |
| 2026-02-24 | 21.21 | 21.22 | 21.20 | 21.22 | -0.047% | 108,382 | -7.540% |
| 2026-02-23 | 21.20 | 21.24 | 21.19 | 21.23 | +0.094% | 121,723 | -7.584% |
| 2026-02-20 | 21.20 | 21.21 | 21.17 | 21.21 | -0.235% | 177,434 | -7.496% |
| 2026-02-19 | 21.24 | 21.27 | 21.22 | 21.26 | -0.094% | 509,680 | -7.714% |
| 2026-02-18 | 21.27 | 21.29 | 21.26 | 21.28 | -0.047% | 111,586 | -7.801% |
| 2026-02-17 | 21.27 | 21.29 | 21.25 | 21.29 | +0.023% | 123,769 | -7.844% |
| 2026-02-13 | 21.27 | 21.30 | 21.25 | 21.29 | +0.259% | 122,417 | -7.822% |
| 2026-02-12 | 21.20 | 21.25 | 21.17 | 21.23 | +0.236% | 195,370 | -7.584% |
| 2026-02-11 | 21.16 | 21.21 | 21.15 | 21.18 | -0.141% | 195,936 | -7.365% |
| 2026-02-10 | 21.20 | 21.23 | 21.18 | 21.21 | +0.189% | 118,311 | -7.496% |
| 2026-02-09 | 21.15 | 21.20 | 21.15 | 21.17 | +0.047% | 108,960 | -7.322% |
| 2026-02-06 | 21.16 | 21.20 | 21.12 | 21.16 | +0.047% | 153,088 | -7.278% |
| 2026-02-05 | 21.10 | 21.16 | 21.09 | 21.15 | +0.380% | 369,376 | -7.234% |
| 2026-02-04 | 21.07 | 21.09 | 21.05 | 21.07 | +0.047% | 105,230 | -6.882% |
| 2026-02-03 | 21.07 | 21.10 | 21.06 | 21.06 | -0.237% | 128,682 | -6.838% |
| 2026-02-02 | 21.11 | 21.12 | 21.07 | 21.11 | +0.047% | 131,598 | -7.058% |
| 2026-01-30 | 21.10 | 21.12 | 21.09 | 21.10 | -0.142% | 195,105 | -7.014% |
| 2026-01-29 | 21.09 | 21.14 | 21.07 | 21.13 | +0.142% | 116,006 | -7.146% |
| 2026-01-28 | 21.11 | 21.11 | 21.07 | 21.10 | -0.047% | 84,171 | -7.014% |
| 2026-01-27 | 21.12 | 21.13 | 21.09 | 21.11 | 0.000% | 257,489 | -7.058% |
| 2026-01-26 | 21.14 | 21.14 | 21.11 | 21.11 | -0.047% | 95,518 | -7.058% |
| 2026-01-23 | 21.09 | 21.13 | 21.06 | 21.12 | 0.000% | 417,583 | -7.102% |
| 2026-01-22 | 21.09 | 21.12 | 21.06 | 21.12 | +0.142% | 116,106 | -7.102% |
| 2026-01-21 | 21.02 | 21.09 | 21.00 | 21.09 | +0.095% | 87,216 | -6.970% |
| 2026-01-20 | 21.07 | 21.11 | 21.05 | 21.07 | -0.378% | 127,258 | -6.882% |
| 2026-01-16 | 21.21 | 21.22 | 21.15 | 21.15 | -0.377% | 223,707 | -7.234% |
| 2026-01-15 | 21.26 | 21.26 | 21.21 | 21.23 | -0.094% | 116,877 | -7.584% |
| 2026-01-14 | 21.22 | 21.27 | 21.21 | 21.25 | +0.236% | 94,321 | -7.671% |
| 2026-01-13 | 21.20 | 21.24 | 21.16 | 21.20 | +0.094% | 264,387 | -7.453% |
| 2026-01-12 | 21.15 | 21.21 | 21.14 | 21.18 | -0.047% | 158,165 | -7.365% |
| 2026-01-09 | 21.16 | 21.20 | 21.12 | 21.19 | +0.237% | 191,587 | -7.409% |
| 2026-01-08 | 21.14 | 21.19 | 21.11 | 21.14 | -0.189% | 169,868 | -7.190% |
| 2026-01-07 | 21.19 | 21.20 | 21.14 | 21.18 | +0.189% | 444,070 | -7.365% |
| 2026-01-06 | 21.20 | 21.21 | 21.12 | 21.14 | -0.330% | 1,272,496 | -7.190% |
| 2026-01-05 | 21.23 | 21.23 | 21.17 | 21.21 | +0.260% | 122,516 | -7.496% |
| 2026-01-02 | 21.19 | 21.19 | 21.13 | 21.16 | -0.212% | 383,108 | -7.256% |
| 2025-12-31 | 21.21 | 21.25 | 21.17 | 21.20 | -0.235% | 76,151 | -7.453% |
| 2025-12-30 | 21.21 | 21.26 | 21.18 | 21.25 | +0.047% | 99,337 | -7.671% |
| 2025-12-29 | 21.21 | 21.28 | 21.15 | 21.24 | +0.165% | 87,619 | -7.627% |
| 2025-12-26 | 21.22 | 21.22 | 21.17 | 21.20 | +0.033% | 38,362 | -7.475% |
| 2025-12-24 | 21.14 | 21.20 | 21.13 | 21.20 | +0.336% | 32,130 | -7.444% |
| 2025-12-23 | 21.09 | 21.16 | 21.08 | 21.13 | +0.033% | 82,377 | -7.133% |
| 2025-12-22 | 21.14 | 21.15 | 21.11 | 21.12 | -0.095% | 118,727 | -7.102% |
| 2025-12-19 | 21.15 | 21.17 | 21.12 | 21.14 | -0.189% | 219,365 | -7.190% |
| 2025-12-18 | 21.16 | 21.19 | 21.10 | 21.18 | +0.332% | 91,561 | -7.365% |
| 2025-12-17 | 21.11 | 21.11 | 21.09 | 21.11 | +0.024% | 96,962 | -7.058% |
| 2025-12-16 | 21.07 | 21.12 | 21.05 | 21.11 | +0.071% | 112,412 | -7.036% |
| 2025-12-15 | 21.11 | 21.12 | 21.06 | 21.09 | +0.119% | 153,221 | -6.970% |
| 2025-12-12 | 21.07 | 21.07 | 21.03 | 21.07 | -0.964% | 55,708 | -6.860% |
| 2025-12-11 | 21.31 | 21.33 | 21.25 | 21.27 | +0.024% | 326,083 | -7.757% |
| 2025-12-10 | 21.19 | 21.27 | 21.19 | 21.27 | +0.307% | 140,071 | -7.736% |
| 2025-12-09 | 21.25 | 21.26 | 21.17 | 21.20 | -0.141% | 72,841 | -7.453% |
| 2025-12-08 | 21.27 | 21.27 | 21.19 | 21.23 | -0.141% | 79,327 | -7.584% |
| 2025-12-05 | 21.30 | 21.30 | 21.24 | 21.26 | -0.117% | 99,229 | -7.714% |
| 2025-12-04 | 21.30 | 21.31 | 21.23 | 21.29 | -0.164% | 151,982 | -7.822% |
| 2025-12-03 | 21.28 | 21.33 | 21.27 | 21.32 | +0.164% | 152,517 | -7.974% |
| 2025-12-02 | 21.26 | 21.30 | 21.24 | 21.29 | +0.141% | 102,604 | -7.822% |
| 2025-12-01 | 21.26 | 21.27 | 21.23 | 21.25 | -0.538% | 77,487 | -7.692% |
| 2025-11-28 | 21.36 | 21.37 | 21.31 | 21.37 | -0.047% | 47,603 | -8.189% |
| 2025-11-26 | 21.30 | 21.38 | 21.29 | 21.38 | +0.376% | 140,960 | -8.232% |
| 2025-11-25 | 21.25 | 21.36 | 21.25 | 21.30 | +0.330% | 234,491 | -7.887% |
| 2025-11-24 | 21.22 | 21.25 | 21.18 | 21.23 | +0.189% | 141,661 | -7.584% |
| 2025-11-21 | 21.18 | 21.19 | 21.11 | 21.19 | -0.092% | 98,676 | -7.409% |
| 2025-11-20 | 21.23 | 21.24 | 21.20 | 21.21 | +0.116% | 121,362 | -7.495% |
| 2025-11-19 | 21.21 | 21.22 | 21.16 | 21.18 | +0.049% | 147,631 | -7.387% |
| 2025-11-18 | 21.19 | 21.20 | 21.15 | 21.17 | -0.072% | 100,332 | -7.342% |
| 2025-11-17 | 21.16 | 21.24 | 21.16 | 21.19 | 0.000% | 111,489 | -7.409% |
| 2025-11-14 | 21.20 | 21.20 | 21.16 | 21.19 | -0.188% | 158,635 | -7.409% |
| 2025-11-13 | 21.20 | 21.23 | 21.18 | 21.23 | -0.188% | 72,472 | -7.584% |
| 2025-11-12 | 21.25 | 21.31 | 21.23 | 21.27 | -0.141% | 53,677 | -7.757% |
| 2025-11-11 | 21.23 | 21.30 | 21.23 | 21.30 | +0.472% | 79,302 | -7.887% |
| 2025-11-10 | 21.18 | 21.24 | 21.17 | 21.20 | +0.047% | 117,217 | -7.453% |
| 2025-11-07 | 21.19 | 21.21 | 21.16 | 21.19 | -0.141% | 137,401 | -7.409% |
| 2025-11-06 | 21.18 | 21.22 | 21.15 | 21.22 | +0.426% | 72,782 | -7.540% |
| 2025-11-05 | 21.18 | 21.18 | 21.10 | 21.13 | -0.095% | 349,973 | -7.146% |
| 2025-11-04 | 21.11 | 21.22 | 21.09 | 21.15 | +0.095% | 97,721 | -7.234% |
| 2025-11-03 | 21.20 | 21.20 | 21.09 | 21.13 | -0.471% | 98,643 | -7.146% |
| 2025-10-31 | 21.23 | 21.23 | 21.14 | 21.23 | +0.094% | 83,013 | -7.584% |
| 2025-10-30 | 21.18 | 21.23 | 21.16 | 21.21 | -0.071% | 77,518 | -7.496% |
| 2025-10-29 | 21.37 | 21.37 | 21.18 | 21.23 | -0.679% | 105,649 | -7.562% |
| 2025-10-28 | 21.35 | 21.37 | 21.27 | 21.37 | +0.094% | 203,177 | -8.189% |
| 2025-10-27 | 21.36 | 21.37 | 21.31 | 21.35 | 0.000% | 168,117 | -8.103% |
| 2025-10-24 | 21.35 | 21.36 | 21.31 | 21.35 | +0.164% | 77,104 | -8.103% |
| 2025-10-23 | 21.36 | 21.37 | 21.29 | 21.32 | -0.814% | 875,964 | -7.952% |
| 2025-10-22 | 21.36 | 21.49 | 21.33 | 21.49 | +0.604% | 61,976 | -8.702% |
| 2025-10-21 | 21.39 | 21.39 | 21.35 | 21.36 | -0.368% | 64,439 | -8.150% |
| 2025-10-20 | 21.44 | 21.44 | 21.38 | 21.44 | -0.047% | 171,120 | -8.489% |
| 2025-10-17 | 21.40 | 21.45 | 21.37 | 21.45 | +0.093% | 248,462 | -8.531% |
| 2025-10-16 | 21.37 | 21.46 | 21.30 | 21.43 | +0.187% | 81,510 | -8.446% |
| 2025-10-15 | 21.40 | 21.42 | 21.33 | 21.39 | -0.047% | 64,255 | -8.275% |
| 2025-10-14 | 21.29 | 21.43 | 21.27 | 21.40 | +0.375% | 133,617 | -8.318% |
| 2025-10-13 | 21.28 | 21.32 | 21.22 | 21.32 | +0.188% | 86,163 | -7.974% |
| 2025-10-10 | 21.29 | 21.30 | 21.24 | 21.28 | +0.094% | 572,527 | -7.801% |
| 2025-10-09 | 21.26 | 21.26 | 21.21 | 21.26 | -0.047% | 482,328 | -7.714% |
| 2025-10-08 | 21.27 | 21.30 | 21.22 | 21.27 | +0.378% | 349,643 | -7.757% |
| 2025-10-07 | 21.28 | 21.28 | 21.17 | 21.19 | -0.329% | 1,103,324 | -7.409% |
| 2025-10-06 | 21.26 | 21.29 | 21.24 | 21.26 | -0.211% | 62,910 | -7.714% |
| 2025-10-03 | 21.31 | 21.34 | 21.28 | 21.30 | -0.023% | 1,511,744 | -7.909% |
| 2025-10-02 | 21.29 | 21.35 | 21.27 | 21.31 | +0.141% | 86,890 | -7.931% |
| 2025-10-01 | 21.28 | 21.30 | 21.23 | 21.28 | +0.236% | 95,446 | -7.801% |
| 2025-09-30 | 21.24 | 21.27 | 21.21 | 21.23 | -0.118% | 82,244 | -7.584% |
| 2025-09-29 | 21.21 | 21.26 | 21.18 | 21.25 | +0.354% | 201,975 | -7.692% |
| 2025-09-26 | 21.17 | 21.20 | 21.13 | 21.18 | +0.095% | 66,245 | -7.365% |
| 2025-09-25 | 21.16 | 21.16 | 21.13 | 21.16 | -0.517% | 69,361 | -7.278% |
| 2025-09-24 | 21.33 | 21.33 | 21.27 | 21.27 | -0.305% | 54,285 | -7.757% |
| 2025-09-23 | 21.35 | 21.35 | 21.32 | 21.34 | +0.211% | 56,994 | -8.038% |
| 2025-09-22 | 21.35 | 21.35 | 21.25 | 21.29 | -0.304% | 84,303 | -7.844% |
| 2025-09-19 | 21.36 | 21.36 | 21.33 | 21.36 | -0.023% | 76,405 | -8.125% |
| 2025-09-18 | 21.33 | 21.37 | 21.30 | 21.36 | -0.094% | 86,767 | -8.146% |
| 2025-09-17 | 21.44 | 21.46 | 21.36 | 21.38 | -0.233% | 91,265 | -8.232% |
| 2025-09-16 | 21.43 | 21.44 | 21.36 | 21.43 | 0.000% | 60,209 | -8.446% |
| 2025-09-15 | 21.40 | 21.44 | 21.34 | 21.43 | +0.328% | 255,418 | -8.446% |
| 2025-09-12 | 21.38 | 21.39 | 21.34 | 21.36 | -0.234% | 49,270 | -8.146% |
| 2025-09-11 | 21.36 | 21.42 | 21.36 | 21.41 | +0.328% | 81,380 | -8.361% |
| 2025-09-10 | 21.34 | 21.38 | 21.32 | 21.34 | +0.188% | 317,346 | -8.060% |
| 2025-09-09 | 21.31 | 21.31 | 21.26 | 21.30 | -0.281% | 88,910 | -7.887% |
| 2025-09-08 | 21.32 | 21.36 | 21.30 | 21.36 | +0.612% | 89,917 | -8.146% |
| 2025-09-05 | 21.30 | 21.31 | 21.23 | 21.23 | +0.189% | 130,599 | -7.584% |
| 2025-09-04 | 21.14 | 21.19 | 21.12 | 21.19 | +0.522% | 164,716 | -7.409% |
| 2025-09-03 | 21.02 | 21.11 | 21.02 | 21.08 | +0.381% | 274,028 | -6.926% |
| 2025-09-02 | 20.98 | 21.02 | 20.97 | 21.00 | -0.332% | 79,781 | -6.571% |
| 2025-08-29 | 21.08 | 21.08 | 21.05 | 21.07 | -0.119% | 85,977 | -6.882% |
| 2025-08-28 | 21.08 | 21.11 | 21.07 | 21.09 | -0.071% | 106,915 | -6.992% |
| 2025-08-27 | 21.04 | 21.12 | 21.00 | 21.11 | +0.333% | 686,290 | -7.058% |
| 2025-08-26 | 21.05 | 21.07 | 21.02 | 21.04 | -0.048% | 80,691 | -6.749% |
| 2025-08-25 | 21.06 | 21.06 | 21.02 | 21.05 | -0.095% | 106,613 | -6.793% |
| 2025-08-22 | 20.97 | 21.07 | 20.97 | 21.07 | +0.621% | 126,854 | -6.882% |
| 2025-08-21 | 20.96 | 20.98 | 20.92 | 20.94 | -0.711% | 76,024 | -6.304% |
| 2025-08-20 | 21.05 | 21.12 | 21.05 | 21.09 | +0.190% | 186,944 | -6.970% |
| 2025-08-19 | 21.05 | 21.08 | 21.05 | 21.05 | -0.047% | 153,457 | -6.793% |
| 2025-08-18 | 21.07 | 21.07 | 21.03 | 21.06 | +0.048% | 337,760 | -6.838% |
| 2025-08-15 | 21.08 | 21.08 | 21.04 | 21.05 | -0.095% | 910,847 | -6.793% |
| 2025-08-14 | 21.10 | 21.11 | 21.05 | 21.07 | -0.189% | 72,620 | -6.882% |
| 2025-08-13 | 21.12 | 21.14 | 21.11 | 21.11 | +0.237% | 51,030 | -7.058% |
| 2025-08-12 | 21.01 | 21.06 | 21.00 | 21.06 | +0.095% | 89,378 | -6.838% |
| 2025-08-11 | 21.04 | 21.06 | 21.02 | 21.04 | +0.024% | 75,562 | -6.749% |
| 2025-08-08 | 21.06 | 21.06 | 21.02 | 21.04 | -0.261% | 270,246 | -6.727% |
| 2025-08-07 | 21.10 | 21.11 | 21.06 | 21.09 | 0.000% | 569,534 | -6.970% |
| 2025-08-06 | 21.08 | 21.09 | 20.95 | 21.09 | +0.047% | 124,583 | -6.970% |
| 2025-08-05 | 21.06 | 21.09 | 20.98 | 21.08 | -0.024% | 112,069 | -6.926% |
| 2025-08-04 | 21.07 | 21.09 | 21.04 | 21.09 | +0.119% | 487,884 | -6.948% |
| 2025-08-01 | 21.00 | 21.06 | 20.98 | 21.06 | +0.862% | 77,399 | -6.838% |
| 2025-07-31 | 20.93 | 20.95 | 20.88 | 20.88 | -0.096% | 96,456 | -6.034% |
| 2025-07-30 | 20.89 | 20.95 | 20.87 | 20.90 | -0.239% | 89,324 | -6.124% |
| 2025-07-29 | 20.88 | 20.95 | 20.87 | 20.95 | +0.383% | 84,157 | -6.348% |
| 2025-07-28 | 20.90 | 20.90 | 20.85 | 20.87 | -0.144% | 77,556 | -5.989% |
| 2025-07-25 | 20.85 | 20.90 | 20.83 | 20.90 | +0.264% | 124,151 | -6.124% |
| 2025-07-24 | 20.79 | 20.86 | 20.79 | 20.84 | -0.120% | 174,142 | -5.877% |
| 2025-07-23 | 20.88 | 20.88 | 20.84 | 20.87 | -0.096% | 105,175 | -5.989% |
| 2025-07-22 | 20.86 | 20.90 | 20.84 | 20.89 | -0.191% | 105,314 | -6.079% |
| 2025-07-21 | 20.94 | 20.96 | 20.91 | 20.93 | +0.287% | 138,275 | -6.259% |
| 2025-07-18 | 20.88 | 20.88 | 20.84 | 20.87 | +0.192% | 238,357 | -5.989% |
| 2025-07-17 | 20.81 | 20.83 | 20.79 | 20.83 | +0.096% | 260,418 | -5.809% |
| 2025-07-16 | 20.78 | 20.81 | 20.74 | 20.81 | +0.289% | 235,276 | -5.718% |
| 2025-07-15 | 20.83 | 20.84 | 20.74 | 20.75 | -0.288% | 162,461 | -5.446% |
| 2025-07-14 | 20.81 | 20.82 | 20.77 | 20.81 | +0.048% | 144,183 | -5.718% |
| 2025-07-11 | 20.86 | 20.86 | 20.77 | 20.80 | -0.478% | 139,551 | -5.673% |
| 2025-07-10 | 20.90 | 20.90 | 20.85 | 20.90 | 0.000% | 89,972 | -6.124% |
| 2025-07-09 | 20.84 | 20.90 | 20.84 | 20.90 | +0.432% | 136,219 | -6.124% |
| 2025-07-08 | 20.80 | 20.85 | 20.77 | 20.81 | -0.096% | 443,109 | -5.718% |
| 2025-07-07 | 20.91 | 20.94 | 20.83 | 20.83 | -0.620% | 596,180 | -5.809% |
| 2025-07-03 | 20.99 | 20.99 | 20.95 | 20.96 | -0.143% | 196,110 | -6.393% |
| 2025-07-02 | 20.99 | 21.00 | 20.94 | 20.99 | 0.000% | 73,680 | -6.527% |
| 2025-07-01 | 20.99 | 21.01 | 20.95 | 20.99 | +0.048% | 216,195 | -6.527% |
| 2025-06-30 | 20.96 | 21.01 | 20.94 | 20.98 | +0.239% | 125,980 | -6.482% |
| 2025-06-27 | 20.90 | 20.96 | 20.88 | 20.93 | -0.048% | 232,794 | -6.259% |
| 2025-06-26 | 20.89 | 20.94 | 20.86 | 20.94 | -0.048% | 53,072 | -6.304% |
| 2025-06-25 | 20.93 | 20.95 | 20.90 | 20.95 | +0.048% | 69,549 | -6.348% |
| 2025-06-24 | 20.87 | 20.95 | 20.86 | 20.94 | +0.335% | 63,632 | -6.304% |
| 2025-06-23 | 20.86 | 20.91 | 20.83 | 20.87 | +0.144% | 80,551 | -5.989% |
| 2025-06-20 | 20.80 | 20.85 | 20.77 | 20.84 | +0.144% | 110,735 | -5.854% |
| 2025-06-18 | 20.80 | 20.94 | 20.78 | 20.81 | +0.096% | 121,103 | -5.718% |
| 2025-06-17 | 20.76 | 20.79 | 20.73 | 20.79 | +0.289% | 95,504 | -5.628% |
| 2025-06-16 | 20.74 | 20.78 | 20.72 | 20.73 | -0.145% | 44,058 | -5.355% |
| 2025-06-13 | 20.77 | 20.78 | 20.71 | 20.76 | -0.336% | 107,886 | -5.491% |
| 2025-06-12 | 20.80 | 20.83 | 20.78 | 20.83 | +0.386% | 47,748 | -5.809% |
| 2025-06-11 | 20.72 | 20.76 | 20.70 | 20.75 | +0.290% | 191,394 | -5.446% |
| 2025-06-10 | 20.71 | 20.71 | 20.66 | 20.69 | +0.194% | 108,311 | -5.172% |
| 2025-06-09 | 20.62 | 20.67 | 20.61 | 20.65 | +0.145% | 83,327 | -4.988% |
| 2025-06-06 | 20.67 | 20.67 | 20.60 | 20.62 | -0.435% | 73,232 | -4.850% |
| 2025-06-05 | 20.76 | 20.77 | 20.70 | 20.71 | -0.265% | 56,025 | -5.263% |
| 2025-06-04 | 20.72 | 20.78 | 20.70 | 20.77 | +0.606% | 77,140 | -5.514% |
| 2025-06-03 | 20.67 | 20.69 | 20.62 | 20.64 | 0.000% | 80,750 | -4.942% |
| 2025-06-02 | 20.63 | 20.64 | 20.59 | 20.64 | -0.145% | 76,895 | -4.942% |
| 2025-05-30 | 20.63 | 20.68 | 20.62 | 20.67 | +0.145% | 82,201 | -5.080% |
| 2025-05-29 | 20.61 | 20.66 | 20.59 | 20.64 | +0.389% | 120,139 | -4.942% |
| 2025-05-28 | 20.53 | 20.57 | 20.49 | 20.56 | -0.097% | 162,577 | -4.572% |
| 2025-05-27 | 20.50 | 20.59 | 20.50 | 20.58 | +0.734% | 313,257 | -4.665% |
| 2025-05-23 | 20.44 | 20.45 | 20.40 | 20.43 | +0.295% | 122,186 | -3.965% |
| 2025-05-22 | 20.32 | 20.41 | 20.30 | 20.37 | +0.246% | 236,957 | -3.682% |
| 2025-05-21 | 20.39 | 20.41 | 20.30 | 20.32 | -0.975% | 378,166 | -3.445% |
| 2025-05-20 | 20.53 | 20.56 | 20.49 | 20.52 | -0.195% | 219,129 | -4.386% |
| 2025-05-19 | 20.42 | 20.56 | 20.42 | 20.56 | -0.049% | 147,133 | -4.572% |
| 2025-05-16 | 20.60 | 20.60 | 20.53 | 20.57 | +0.244% | 73,037 | -4.618% |
| 2025-05-15 | 20.46 | 20.53 | 20.44 | 20.52 | +0.490% | 81,781 | -4.386% |
| 2025-05-14 | 20.48 | 20.49 | 20.41 | 20.42 | -0.342% | 126,246 | -3.918% |
| 2025-05-13 | 20.50 | 20.50 | 20.46 | 20.49 | +0.049% | 66,359 | -4.246% |
| 2025-05-12 | 20.48 | 20.51 | 20.47 | 20.48 | -0.195% | 83,334 | -4.199% |
| 2025-05-09 | 20.54 | 20.57 | 20.50 | 20.52 | +0.049% | 168,733 | -4.386% |
| 2025-05-08 | 20.64 | 20.65 | 20.50 | 20.51 | -0.533% | 142,469 | -4.339% |
| 2025-05-07 | 20.65 | 20.66 | 20.61 | 20.62 | +0.097% | 199,504 | -4.850% |
| 2025-05-06 | 20.56 | 20.62 | 20.54 | 20.60 | +0.146% | 110,745 | -4.757% |
| 2025-05-05 | 20.58 | 20.58 | 20.54 | 20.57 | -0.097% | 130,344 | -4.618% |
| 2025-05-02 | 20.60 | 20.62 | 20.56 | 20.59 | -0.194% | 186,213 | -4.711% |
| 2025-05-01 | 20.74 | 20.74 | 20.62 | 20.63 | -0.242% | 623,376 | -4.896% |
| 2025-04-30 | 20.70 | 20.73 | 20.65 | 20.68 | -0.193% | 226,891 | -5.126% |
| 2025-04-29 | 20.66 | 20.73 | 20.66 | 20.72 | +0.145% | 98,177 | -5.309% |
| 2025-04-28 | 20.65 | 20.70 | 20.63 | 20.69 | +0.169% | 76,102 | -5.172% |
| 2025-04-25 | 20.62 | 20.67 | 20.60 | 20.66 | +0.413% | 85,409 | -5.011% |
| 2025-04-24 | 20.51 | 20.57 | 20.49 | 20.57 | +0.636% | 97,941 | -4.618% |
| 2025-04-23 | 20.58 | 20.58 | 20.41 | 20.44 | +0.442% | 54,946 | -4.012% |
| 2025-04-22 | 20.39 | 20.41 | 20.35 | 20.35 | -0.245% | 74,878 | -3.587% |
| 2025-04-21 | 20.50 | 20.50 | 20.38 | 20.40 | -0.633% | 124,269 | -3.824% |
| 2025-04-17 | 20.55 | 20.58 | 20.51 | 20.53 | -0.097% | 135,491 | -4.433% |
| 2025-04-16 | 20.49 | 20.55 | 20.45 | 20.55 | +0.415% | 61,344 | -4.526% |
| 2025-04-15 | 20.42 | 20.50 | 20.41 | 20.46 | 0.000% | 137,709 | -4.129% |