FMNY
First Trust New York Municipal High Income ETF
stockNYSEETF
At CloseOct 2, 2026 11:19:47 AM EDT
25.05USD+0.425%(+0.11)28,924
FMNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.12 | 25.12 | 24.79 | 24.85 | -0.377% | 28,924 | 0.000% |
| 2026-10-01 | 24.86 | 25.03 | 24.86 | 24.94 | +0.217% | 42,269 | -0.377% |
| 2026-09-30 | 24.81 | 24.94 | 24.81 | 24.89 | +0.859% | 17,376 | -0.161% |
| 2026-09-29 | 24.77 | 24.78 | 24.61 | 24.68 | -0.561% | 7,636 | +0.697% |
| 2026-09-28 | 25.02 | 25.02 | 24.64 | 24.82 | -0.810% | 9,025 | +0.132% |
| 2026-09-25 | 25.07 | 25.11 | 24.91 | 25.02 | -0.120% | 14,673 | -0.679% |
| 2026-09-24 | 25.25 | 25.25 | 25.04 | 25.05 | -0.831% | 3,381 | -0.798% |
| 2026-09-23 | 25.44 | 25.46 | 25.22 | 25.26 | -0.708% | 2,908 | -1.623% |
| 2026-09-22 | 25.47 | 25.50 | 25.43 | 25.44 | +0.079% | 27,304 | -2.319% |
| 2026-09-21 | 25.45 | 25.50 | 25.42 | 25.42 | -0.275% | 7,763 | -2.242% |
| 2026-09-18 | 25.52 | 25.52 | 25.45 | 25.49 | 0.000% | 760 | -2.511% |
| 2026-09-17 | 25.48 | 25.54 | 25.48 | 25.49 | +0.118% | 2,554 | -2.511% |
| 2026-09-16 | 25.45 | 25.48 | 25.45 | 25.46 | +0.079% | 3,867 | -2.396% |
| 2026-09-15 | 25.56 | 25.56 | 25.44 | 25.44 | -0.392% | 2,232 | -2.319% |
| 2026-09-14 | 25.59 | 25.64 | 25.52 | 25.54 | 0.000% | 20,655 | -2.702% |
| 2026-09-11 | 25.43 | 25.66 | 25.43 | 25.54 | +0.433% | 8,784 | -2.702% |
| 2026-09-10 | 25.51 | 25.59 | 25.40 | 25.43 | -1.089% | 30,539 | -2.281% |
| 2026-09-09 | 25.78 | 25.80 | 25.71 | 25.71 | -0.272% | 8,422 | -3.345% |
| 2026-09-08 | 25.82 | 25.83 | 25.74 | 25.78 | -0.136% | 4,930 | -3.607% |
| 2026-09-04 | 25.86 | 25.86 | 25.80 | 25.82 | -0.232% | 8,822 | -3.738% |
| 2026-09-03 | 25.90 | 25.95 | 25.83 | 25.88 | -0.113% | 9,381 | -3.961% |
| 2026-09-02 | 25.95 | 25.95 | 25.85 | 25.90 | -0.138% | 13,232 | -4.070% |
| 2026-09-01 | 25.96 | 26.00 | 25.94 | 25.94 | -0.116% | 1,343 | -4.202% |
| 2026-08-31 | 26.13 | 26.13 | 25.97 | 25.97 | -0.422% | 3,052 | -4.313% |
| 2026-08-28 | 26.16 | 26.16 | 26.08 | 26.08 | -0.345% | 5,240 | -4.716% |
| 2026-08-27 | 26.22 | 26.22 | 26.17 | 26.17 | -0.094% | 829 | -5.045% |
| 2026-08-26 | 26.31 | 26.31 | 26.16 | 26.20 | -0.160% | 4,079 | -5.135% |
| 2026-08-25 | 26.25 | 26.25 | 26.24 | 26.24 | +0.065% | 4,405 | -5.287% |
| 2026-08-24 | 26.13 | 26.24 | 26.13 | 26.22 | +0.150% | 10,111 | -5.225% |
| 2026-08-21 | 26.11 | 26.21 | 26.11 | 26.18 | -0.435% | 4,104 | -5.082% |
| 2026-08-20 | 26.25 | 26.30 | 26.25 | 26.30 | +0.133% | 4,476 | -5.495% |
| 2026-08-19 | 26.35 | 26.37 | 26.26 | 26.26 | -0.152% | 3,846 | -5.369% |
| 2026-08-18 | 26.40 | 26.40 | 26.28 | 26.30 | -0.322% | 3,449 | -5.513% |
| 2026-08-17 | 26.45 | 26.45 | 26.39 | 26.39 | -0.132% | 1,315 | -5.818% |
| 2026-08-14 | 26.48 | 26.53 | 26.40 | 26.42 | -0.452% | 5,148 | -5.942% |
| 2026-08-13 | 26.47 | 26.54 | 26.46 | 26.54 | +0.357% | 7,276 | -6.368% |
| 2026-08-12 | 26.46 | 26.46 | 26.45 | 26.45 | -0.055% | 205 | -6.033% |
| 2026-08-11 | 26.27 | 26.46 | 26.27 | 26.46 | +0.114% | 42,342 | -6.085% |
| 2026-08-10 | 26.42 | 26.43 | 26.42 | 26.43 | -0.099% | 2,135 | -5.978% |
| 2026-08-07 | 26.54 | 26.54 | 26.40 | 26.46 | +0.213% | 3,721 | -6.072% |
| 2026-08-06 | 26.49 | 26.49 | 26.40 | 26.40 | +0.130% | 2,526 | -5.871% |
| 2026-08-05 | 26.38 | 26.39 | 26.31 | 26.37 | +0.326% | 12,220 | -5.748% |
| 2026-08-04 | 26.30 | 26.35 | 26.28 | 26.28 | -0.063% | 2,527 | -5.441% |
| 2026-08-03 | 26.31 | 26.31 | 26.28 | 26.30 | +0.082% | 7,256 | -5.501% |
| 2026-07-31 | 26.34 | 26.34 | 26.22 | 26.27 | -0.116% | 7,507 | -5.423% |
| 2026-07-30 | 26.32 | 26.32 | 26.25 | 26.31 | -0.254% | 12,401 | -5.533% |
| 2026-07-29 | 26.37 | 26.40 | 26.37 | 26.37 | -0.070% | 386 | -5.773% |
| 2026-07-28 | 26.36 | 26.39 | 26.35 | 26.39 | +0.079% | 6,186 | -5.839% |
| 2026-07-27 | 26.50 | 26.50 | 26.37 | 26.37 | +0.304% | 8,354 | -5.764% |
| 2026-07-24 | 26.28 | 26.30 | 26.19 | 26.29 | +0.019% | 7,426 | -5.477% |
| 2026-07-23 | 26.30 | 26.30 | 26.29 | 26.29 | -0.725% | 334 | -5.459% |
| 2026-07-22 | 26.70 | 26.70 | 26.47 | 26.48 | -0.316% | 6,776 | -6.145% |
| 2026-07-21 | 26.58 | 26.60 | 26.56 | 26.56 | -0.353% | 2,390 | -6.442% |
| 2026-07-20 | 26.70 | 26.70 | 26.66 | 26.66 | -0.019% | 7,343 | -6.772% |
| 2026-07-17 | 26.68 | 26.70 | 26.58 | 26.66 | -0.149% | 14,798 | -6.790% |
| 2026-07-16 | 26.78 | 26.78 | 26.69 | 26.70 | -0.321% | 8,705 | -6.929% |
| 2026-07-15 | 26.79 | 26.80 | 26.75 | 26.79 | +0.004% | 18,490 | -7.228% |
| 2026-07-14 | 26.77 | 26.80 | 26.73 | 26.79 | +0.093% | 3,742 | -7.224% |
| 2026-07-13 | 26.78 | 26.78 | 26.68 | 26.76 | -0.205% | 16,542 | -7.138% |
| 2026-07-10 | 26.97 | 26.97 | 26.82 | 26.82 | +0.015% | 6,002 | -7.328% |
| 2026-07-09 | 26.82 | 26.90 | 26.81 | 26.81 | -0.164% | 1,912 | -7.314% |
| 2026-07-08 | 27.09 | 27.09 | 26.82 | 26.86 | +0.037% | 6,430 | -7.466% |
| 2026-07-07 | 27.12 | 27.12 | 26.78 | 26.84 | -0.204% | 2,179 | -7.432% |
| 2026-07-06 | 26.95 | 26.95 | 26.84 | 26.90 | 0.000% | 15,331 | -7.621% |
| 2026-07-02 | 26.98 | 26.98 | 26.89 | 26.90 | +0.019% | 4,097 | -7.621% |
| 2026-07-01 | 26.89 | 26.89 | 26.89 | 26.89 | -0.019% | 3,016 | -7.604% |
| 2026-06-30 | 27.04 | 27.04 | 26.87 | 26.90 | +0.130% | 8,256 | -7.621% |
| 2026-06-29 | 26.88 | 26.91 | 26.80 | 26.86 | +0.149% | 9,020 | -7.500% |
| 2026-06-26 | 26.82 | 26.87 | 26.70 | 26.83 | +0.056% | 14,712 | -7.363% |
| 2026-06-25 | 26.85 | 26.85 | 26.81 | 26.81 | -0.149% | 1,301 | -7.311% |
| 2026-06-24 | 26.80 | 26.89 | 26.80 | 26.85 | +0.056% | 2,151 | -7.449% |
| 2026-06-23 | 26.80 | 26.86 | 26.80 | 26.84 | +0.022% | 651 | -7.397% |
| 2026-06-22 | 26.88 | 26.91 | 26.80 | 26.83 | -0.059% | 4,492 | -7.377% |
| 2026-06-18 | 26.84 | 26.89 | 26.84 | 26.84 | +0.112% | 1,238 | -7.432% |
| 2026-06-17 | 26.81 | 26.86 | 26.81 | 26.82 | +0.056% | 2,235 | -7.328% |
| 2026-06-16 | 26.78 | 26.85 | 26.78 | 26.80 | +0.075% | 1,561 | -7.276% |
| 2026-06-15 | 26.76 | 26.82 | 26.74 | 26.78 | 0.000% | 7,572 | -7.207% |
| 2026-06-12 | 26.78 | 26.78 | 26.78 | 26.78 | -0.019% | 1,010 | -7.207% |
| 2026-06-11 | 26.77 | 26.83 | 26.77 | 26.79 | +0.015% | 1,644 | -7.224% |
| 2026-06-10 | 26.97 | 26.97 | 26.78 | 26.78 | -0.034% | 264 | -7.210% |
| 2026-06-09 | 26.78 | 26.79 | 26.74 | 26.79 | +0.093% | 2,769 | -7.242% |
| 2026-06-08 | 26.71 | 26.82 | 26.71 | 26.77 | -0.019% | 1,417 | -7.155% |
| 2026-06-05 | 26.82 | 26.82 | 26.76 | 26.77 | +0.056% | 1,339 | -7.172% |
| 2026-06-04 | 26.79 | 26.86 | 26.74 | 26.75 | -0.122% | 5,094 | -7.120% |
| 2026-06-03 | 26.80 | 26.80 | 26.79 | 26.79 | -0.003% | 857 | -7.233% |
| 2026-06-02 | 26.85 | 26.85 | 26.74 | 26.79 | +0.256% | 431 | -7.236% |
| 2026-06-01 | 26.75 | 26.75 | 26.70 | 26.72 | +0.091% | 3,615 | -6.999% |
| 2026-05-29 | 26.75 | 26.75 | 26.65 | 26.70 | +0.134% | 2,640 | -6.913% |
| 2026-05-28 | 26.82 | 26.82 | 26.66 | 26.66 | +0.131% | 6,294 | -6.789% |
| 2026-05-27 | 26.59 | 26.63 | 26.59 | 26.63 | +0.138% | 4,251 | -6.667% |
| 2026-05-26 | 26.61 | 26.61 | 26.53 | 26.59 | +0.428% | 4,841 | -6.538% |
| 2026-05-22 | 26.45 | 26.53 | 26.42 | 26.48 | +0.095% | 7,727 | -6.138% |
| 2026-05-21 | 26.42 | 26.45 | 26.40 | 26.45 | -0.339% | 22,523 | -6.049% |
| 2026-05-20 | 26.43 | 26.54 | 26.43 | 26.54 | -0.096% | 1,799 | -6.368% |
| 2026-05-19 | 26.55 | 26.65 | 26.45 | 26.57 | -0.055% | 9,520 | -6.458% |
| 2026-05-18 | 26.56 | 26.63 | 26.56 | 26.58 | +0.094% | 8,776 | -6.509% |
| 2026-05-15 | 26.63 | 26.63 | 26.51 | 26.55 | -0.469% | 14,156 | -6.421% |
| 2026-05-14 | 26.68 | 26.71 | 26.65 | 26.68 | +0.019% | 21,881 | -6.859% |
| 2026-05-13 | 26.71 | 26.71 | 26.66 | 26.68 | -0.019% | 13,699 | -6.842% |
| 2026-05-12 | 26.76 | 26.76 | 26.55 | 26.68 | -0.280% | 16,509 | -6.859% |
| 2026-05-11 | 26.77 | 26.79 | 26.74 | 26.75 | +0.056% | 14,574 | -7.120% |
| 2026-05-08 | 26.73 | 26.75 | 26.71 | 26.74 | +0.019% | 3,604 | -7.068% |
| 2026-05-07 | 26.75 | 26.76 | 26.71 | 26.73 | +0.150% | 5,651 | -7.051% |
| 2026-05-06 | 26.71 | 26.73 | 26.68 | 26.70 | -0.019% | 12,077 | -6.911% |
| 2026-05-05 | 26.69 | 26.70 | 26.65 | 26.70 | +0.075% | 7,735 | -6.929% |
| 2026-05-04 | 26.71 | 26.71 | 26.67 | 26.68 | -0.019% | 2,579 | -6.859% |
| 2026-05-01 | 26.78 | 26.78 | 26.68 | 26.68 | +0.225% | 1,310 | -6.877% |
| 2026-04-30 | 26.63 | 26.69 | 26.62 | 26.63 | -0.206% | 17,168 | -6.667% |
| 2026-04-29 | 26.80 | 26.80 | 26.68 | 26.68 | -0.243% | 11,435 | -6.859% |
| 2026-04-28 | 26.73 | 26.77 | 26.73 | 26.75 | 0.000% | 5,875 | -7.085% |
| 2026-04-27 | 26.78 | 26.78 | 26.73 | 26.75 | -0.037% | 4,743 | -7.085% |
| 2026-04-24 | 26.78 | 26.78 | 26.75 | 26.75 | 0.000% | 749 | -7.120% |
| 2026-04-23 | 26.76 | 26.76 | 26.73 | 26.75 | +0.019% | 2,236 | -7.120% |
| 2026-04-22 | 26.76 | 26.78 | 26.74 | 26.75 | 0.000% | 11,910 | -7.103% |
| 2026-04-21 | 26.76 | 26.76 | 26.72 | 26.75 | -0.242% | 18,465 | -7.103% |
| 2026-04-20 | 26.76 | 26.85 | 26.76 | 26.82 | +0.116% | 11,880 | -7.328% |
| 2026-04-17 | 26.77 | 26.78 | 26.77 | 26.78 | +0.202% | 2,733 | -7.220% |
| 2026-04-16 | 26.76 | 26.77 | 26.70 | 26.73 | -0.168% | 13,946 | -7.033% |
| 2026-04-15 | 26.83 | 26.83 | 26.75 | 26.77 | +0.198% | 9,374 | -7.190% |
| 2026-04-14 | 26.82 | 26.82 | 26.71 | 26.72 | -0.049% | 5,815 | -7.005% |
| 2026-04-13 | 26.70 | 26.78 | 26.70 | 26.73 | -0.056% | 12,599 | -7.051% |
| 2026-04-10 | 26.75 | 26.78 | 26.71 | 26.75 | +0.187% | 10,865 | -7.103% |
| 2026-04-09 | 26.69 | 26.73 | 26.66 | 26.70 | +0.056% | 27,532 | -6.929% |
| 2026-04-08 | 26.69 | 26.73 | 26.59 | 26.68 | +0.263% | 10,724 | -6.877% |
| 2026-04-07 | 26.64 | 26.64 | 26.56 | 26.61 | +0.188% | 3,757 | -6.632% |
| 2026-04-06 | 26.57 | 26.61 | 26.55 | 26.57 | +0.056% | 5,620 | -6.456% |
| 2026-04-02 | 26.53 | 26.57 | 26.50 | 26.55 | -0.094% | 15,256 | -6.403% |
| 2026-04-01 | 26.59 | 26.60 | 26.47 | 26.57 | +0.549% | 4,525 | -6.491% |
| 2026-03-31 | 26.46 | 26.54 | 26.43 | 26.43 | +0.057% | 3,471 | -5.978% |
| 2026-03-30 | 26.44 | 26.46 | 26.36 | 26.41 | +0.095% | 3,796 | -5.925% |
| 2026-03-27 | 26.41 | 26.41 | 26.34 | 26.39 | +0.052% | 7,239 | -5.836% |
| 2026-03-26 | 26.44 | 26.44 | 26.36 | 26.38 | -0.465% | 27,635 | -5.786% |
| 2026-03-25 | 26.48 | 26.50 | 26.45 | 26.50 | +0.187% | 158,996 | -6.225% |
| 2026-03-24 | 26.65 | 26.65 | 26.44 | 26.45 | -0.414% | 6,071 | -6.049% |
| 2026-03-23 | 26.62 | 26.62 | 26.56 | 26.56 | +0.151% | 1,173 | -6.438% |
| 2026-03-20 | 26.70 | 26.70 | 26.52 | 26.52 | -0.989% | 7,130 | -6.297% |
| 2026-03-19 | 26.80 | 26.82 | 26.73 | 26.79 | -0.093% | 8,216 | -7.224% |
| 2026-03-18 | 26.84 | 26.88 | 26.81 | 26.81 | +0.224% | 6,897 | -7.311% |
| 2026-03-17 | 26.81 | 26.85 | 26.75 | 26.75 | -0.335% | 2,681 | -7.103% |
| 2026-03-16 | 26.86 | 26.88 | 26.84 | 26.84 | +0.374% | 2,974 | -7.414% |
| 2026-03-13 | 26.73 | 26.76 | 26.72 | 26.74 | -0.205% | 5,865 | -7.068% |
| 2026-03-12 | 26.86 | 26.86 | 26.77 | 26.80 | -0.208% | 5,506 | -7.259% |
| 2026-03-11 | 26.95 | 26.95 | 26.82 | 26.85 | -0.257% | 2,980 | -7.452% |
| 2026-03-10 | 26.94 | 26.96 | 26.90 | 26.92 | -0.185% | 1,842 | -7.689% |
| 2026-03-09 | 26.96 | 26.98 | 26.93 | 26.97 | +0.093% | 15,261 | -7.861% |
| 2026-03-06 | 27.01 | 27.01 | 26.90 | 26.94 | +0.167% | 15,518 | -7.775% |
| 2026-03-05 | 26.89 | 26.99 | 26.88 | 26.90 | -0.333% | 12,058 | -7.621% |
| 2026-03-04 | 26.92 | 26.99 | 26.90 | 26.99 | +0.223% | 9,770 | -7.929% |
| 2026-03-03 | 26.98 | 27.06 | 26.92 | 26.93 | -0.719% | 10,168 | -7.724% |
| 2026-03-02 | 27.11 | 27.16 | 27.11 | 27.13 | -0.349% | 10,404 | -8.387% |
| 2026-02-27 | 27.11 | 27.22 | 27.11 | 27.22 | +0.110% | 6,108 | -8.707% |
| 2026-02-26 | 27.14 | 27.19 | 27.12 | 27.19 | +0.443% | 1,615 | -8.606% |
| 2026-02-25 | 27.12 | 27.13 | 27.07 | 27.07 | +0.018% | 9,109 | -8.201% |
| 2026-02-24 | 27.09 | 27.14 | 27.06 | 27.07 | +0.037% | 14,394 | -8.184% |
| 2026-02-23 | 27.07 | 27.07 | 26.99 | 27.05 | +0.074% | 4,694 | -8.150% |
| 2026-02-20 | 26.96 | 27.05 | 26.96 | 27.04 | -0.350% | 5,868 | -8.082% |
| 2026-02-19 | 27.05 | 27.13 | 27.05 | 27.13 | 0.000% | 4,154 | -8.404% |
| 2026-02-18 | 27.05 | 27.13 | 27.03 | 27.13 | +0.074% | 8,007 | -8.404% |
| 2026-02-17 | 27.11 | 27.14 | 27.05 | 27.11 | +0.315% | 11,033 | -8.336% |
| 2026-02-13 | 26.98 | 27.05 | 26.98 | 27.02 | +0.130% | 6,803 | -8.048% |
| 2026-02-12 | 27.05 | 27.05 | 26.95 | 26.99 | +0.019% | 2,086 | -7.929% |
| 2026-02-11 | 27.02 | 27.02 | 26.96 | 26.98 | -0.166% | 2,182 | -7.912% |
| 2026-02-10 | 27.01 | 27.03 | 26.99 | 27.03 | +0.297% | 2,907 | -8.065% |
| 2026-02-09 | 27.00 | 27.00 | 26.95 | 26.95 | +0.186% | 4,753 | -7.792% |
| 2026-02-06 | 26.96 | 26.97 | 26.90 | 26.90 | +0.074% | 2,075 | -7.621% |
| 2026-02-05 | 26.92 | 26.92 | 26.88 | 26.88 | -0.037% | 3,282 | -7.552% |
| 2026-02-04 | 26.86 | 26.90 | 26.86 | 26.89 | +0.150% | 14,842 | -7.586% |
| 2026-02-03 | 26.87 | 26.87 | 26.85 | 26.85 | +0.148% | 378 | -7.447% |
| 2026-02-02 | 26.82 | 26.86 | 26.81 | 26.81 | +0.112% | 1,286 | -7.311% |
| 2026-01-30 | 26.80 | 26.87 | 26.78 | 26.78 | -0.075% | 19,541 | -7.207% |
| 2026-01-29 | 26.76 | 26.81 | 26.76 | 26.80 | +0.093% | 2,574 | -7.276% |
| 2026-01-28 | 26.79 | 26.82 | 26.77 | 26.77 | -0.019% | 4,043 | -7.190% |
| 2026-01-27 | 26.74 | 26.82 | 26.74 | 26.78 | +0.150% | 4,531 | -7.207% |
| 2026-01-26 | 26.73 | 26.81 | 26.73 | 26.74 | +0.150% | 5,131 | -7.068% |
| 2026-01-23 | 26.74 | 26.74 | 26.70 | 26.70 | -0.037% | 2,572 | -6.929% |
| 2026-01-22 | 26.76 | 26.76 | 26.68 | 26.71 | -0.075% | 2,384 | -6.964% |
| 2026-01-21 | 26.77 | 26.77 | 26.69 | 26.73 | -0.298% | 5,014 | -7.033% |
| 2026-01-20 | 26.92 | 26.92 | 26.81 | 26.81 | -0.298% | 7,986 | -7.311% |
| 2026-01-16 | 26.88 | 26.94 | 26.88 | 26.89 | +0.224% | 16,656 | -7.586% |
| 2026-01-15 | 26.92 | 26.93 | 26.83 | 26.83 | -0.371% | 14,746 | -7.380% |
| 2026-01-14 | 26.91 | 26.93 | 26.87 | 26.93 | +0.298% | 3,288 | -7.724% |
| 2026-01-13 | 26.92 | 26.93 | 26.83 | 26.85 | -0.056% | 10,583 | -7.449% |
| 2026-01-12 | 26.86 | 26.90 | 26.86 | 26.86 | -0.074% | 2,435 | -7.500% |
| 2026-01-09 | 26.89 | 26.89 | 26.85 | 26.89 | +0.019% | 1,784 | -7.569% |
| 2026-01-08 | 26.89 | 26.89 | 26.80 | 26.88 | -0.037% | 1,202 | -7.552% |
| 2026-01-07 | 26.84 | 26.89 | 26.75 | 26.89 | +0.561% | 24,089 | -7.586% |
| 2026-01-06 | 26.81 | 26.81 | 26.69 | 26.74 | -0.037% | 12,035 | -7.068% |
| 2026-01-05 | 26.78 | 26.78 | 26.72 | 26.75 | +0.187% | 13,783 | -7.103% |
| 2026-01-02 | 26.72 | 26.72 | 26.68 | 26.70 | +0.019% | 3,284 | -6.929% |
| 2025-12-31 | 26.72 | 26.72 | 26.64 | 26.70 | +0.037% | 3,564 | -6.911% |
| 2025-12-30 | 26.72 | 26.72 | 26.68 | 26.68 | -0.019% | 3,105 | -6.877% |
| 2025-12-29 | 26.70 | 26.74 | 26.64 | 26.69 | +0.056% | 8,337 | -6.894% |
| 2025-12-26 | 26.73 | 26.73 | 26.67 | 26.68 | -0.074% | 1,320 | -6.842% |
| 2025-12-24 | 26.71 | 26.71 | 26.69 | 26.69 | -0.132% | 2,520 | -6.911% |
| 2025-12-23 | 26.70 | 26.73 | 26.67 | 26.73 | +0.281% | 15,643 | -7.033% |
| 2025-12-22 | 26.71 | 26.71 | 26.60 | 26.66 | +0.019% | 3,747 | -6.772% |
| 2025-12-19 | 26.59 | 26.68 | 26.59 | 26.65 | -0.038% | 879 | -6.754% |
| 2025-12-18 | 26.70 | 26.71 | 26.60 | 26.66 | +0.094% | 1,668 | -6.789% |
| 2025-12-17 | 26.67 | 26.67 | 26.58 | 26.64 | 0.000% | 2,152 | -6.702% |
| 2025-12-16 | 26.65 | 26.68 | 26.55 | 26.64 | +0.150% | 40,063 | -6.702% |
| 2025-12-15 | 26.66 | 26.66 | 26.56 | 26.59 | +0.019% | 4,677 | -6.561% |
| 2025-12-12 | 26.63 | 26.63 | 26.55 | 26.59 | -0.525% | 1,173 | -6.544% |
| 2025-12-11 | 26.71 | 26.74 | 26.64 | 26.73 | +0.170% | 8,139 | -7.034% |
| 2025-12-10 | 26.66 | 26.68 | 26.63 | 26.68 | +0.019% | 1,928 | -6.877% |
| 2025-12-09 | 26.68 | 26.72 | 26.61 | 26.68 | +0.019% | 3,431 | -6.859% |
| 2025-12-08 | 26.68 | 26.72 | 26.61 | 26.68 | -0.019% | 20,624 | -6.842% |
| 2025-12-05 | 26.74 | 26.74 | 26.68 | 26.68 | 0.000% | 2,784 | -6.859% |
| 2025-12-04 | 26.70 | 26.73 | 26.68 | 26.68 | -0.094% | 1,922 | -6.859% |
| 2025-12-03 | 26.73 | 26.74 | 26.65 | 26.70 | -0.019% | 1,918 | -6.946% |
| 2025-12-02 | 26.73 | 26.73 | 26.66 | 26.71 | -0.094% | 24,779 | -6.964% |
| 2025-12-01 | 26.78 | 26.78 | 26.51 | 26.73 | -0.187% | 31,877 | -7.051% |
| 2025-11-28 | 26.75 | 26.82 | 26.75 | 26.79 | 0.000% | 14,164 | -7.224% |
| 2025-11-26 | 26.75 | 26.79 | 26.75 | 26.79 | +0.112% | 5,538 | -7.224% |
| 2025-11-25 | 26.79 | 26.79 | 26.70 | 26.75 | +0.056% | 4,242 | -7.120% |
| 2025-11-24 | 26.79 | 26.79 | 26.69 | 26.74 | -0.056% | 6,850 | -7.068% |
| 2025-11-21 | 26.79 | 26.80 | 26.74 | 26.75 | -0.224% | 1,607 | -7.120% |
| 2025-11-20 | 26.79 | 26.82 | 26.76 | 26.82 | 0.000% | 1,268 | -7.328% |
| 2025-11-19 | 26.87 | 26.88 | 26.82 | 26.82 | -0.335% | 21,190 | -7.328% |
| 2025-11-18 | 26.90 | 26.98 | 26.82 | 26.91 | +0.374% | 6,350 | -7.639% |
| 2025-11-17 | 26.85 | 26.85 | 26.80 | 26.80 | +0.506% | 1,467 | -7.293% |
| 2025-11-14 | 26.76 | 26.76 | 26.65 | 26.67 | -0.522% | 18,459 | -6.824% |
| 2025-11-13 | 26.84 | 26.84 | 26.81 | 26.81 | -0.149% | 8,268 | -7.311% |
| 2025-11-12 | 26.87 | 26.87 | 26.80 | 26.85 | -0.019% | 4,714 | -7.449% |
| 2025-11-11 | 26.86 | 26.86 | 26.86 | 26.86 | +0.243% | 185 | -7.466% |
| 2025-11-10 | 26.84 | 26.85 | 26.79 | 26.79 | +0.001% | 3,539 | -7.242% |
| 2025-11-07 | 26.84 | 26.84 | 26.79 | 26.79 | +0.108% | 11,795 | -7.240% |
| 2025-11-06 | 26.80 | 26.81 | 26.76 | 26.76 | -0.147% | 5,831 | -7.140% |
| 2025-11-05 | 26.82 | 26.82 | 26.77 | 26.80 | -0.075% | 1,798 | -7.276% |
| 2025-11-04 | 26.76 | 26.82 | 26.76 | 26.82 | +0.224% | 324 | -7.345% |
| 2025-11-03 | 26.81 | 26.81 | 26.76 | 26.76 | -0.149% | 4,548 | -7.138% |
| 2025-10-31 | 26.81 | 26.83 | 26.76 | 26.80 | -0.112% | 12,324 | -7.276% |
| 2025-10-30 | 26.69 | 26.83 | 26.69 | 26.83 | +0.299% | 14,447 | -7.380% |
| 2025-10-29 | 26.85 | 26.87 | 26.75 | 26.75 | -0.447% | 17,336 | -7.103% |
| 2025-10-28 | 26.80 | 26.87 | 26.80 | 26.87 | +0.280% | 7,595 | -7.518% |
| 2025-10-27 | 26.84 | 26.84 | 26.80 | 26.80 | -0.149% | 360 | -7.259% |
| 2025-10-24 | 26.80 | 26.86 | 26.80 | 26.84 | +0.205% | 16,925 | -7.397% |
| 2025-10-23 | 26.79 | 26.82 | 26.76 | 26.78 | +0.056% | 5,878 | -7.207% |
| 2025-10-22 | 26.77 | 26.77 | 26.72 | 26.77 | +0.037% | 2,121 | -7.155% |
| 2025-10-21 | 26.76 | 26.76 | 26.75 | 26.75 | -0.187% | 1,367 | -7.120% |
| 2025-10-20 | 26.80 | 26.87 | 26.80 | 26.80 | +0.149% | 5,091 | -7.293% |
| 2025-10-17 | 26.80 | 26.81 | 26.75 | 26.77 | +0.019% | 2,618 | -7.155% |
| 2025-10-16 | 26.76 | 26.81 | 26.76 | 26.76 | +0.262% | 8,574 | -7.138% |
| 2025-10-15 | 26.73 | 26.73 | 26.69 | 26.69 | +0.075% | 969 | -6.894% |
| 2025-10-14 | 26.70 | 26.72 | 26.67 | 26.67 | +0.094% | 4,128 | -6.824% |
| 2025-10-13 | 26.65 | 26.65 | 26.64 | 26.64 | +0.044% | 184 | -6.737% |
| 2025-10-10 | 26.61 | 26.64 | 26.57 | 26.63 | -0.025% | 3,027 | -6.696% |
| 2025-10-09 | 26.58 | 26.64 | 26.54 | 26.64 | +0.339% | 9,111 | -6.719% |
| 2025-10-08 | 26.60 | 26.60 | 26.55 | 26.55 | +0.019% | 1,397 | -6.403% |
| 2025-10-07 | 26.53 | 26.59 | 26.53 | 26.55 | +0.057% | 801 | -6.385% |
| 2025-10-06 | 26.55 | 26.57 | 26.46 | 26.53 | -0.075% | 6,445 | -6.332% |
| 2025-10-03 | 26.55 | 26.55 | 26.48 | 26.55 | +0.378% | 2,693 | -6.403% |
| 2025-10-02 | 26.54 | 26.54 | 26.44 | 26.45 | -0.283% | 18,307 | -6.049% |
| 2025-10-01 | 26.57 | 26.57 | 26.50 | 26.52 | +0.151% | 3,324 | -6.315% |
| 2025-09-30 | 26.52 | 26.52 | 26.47 | 26.48 | +0.094% | 2,150 | -6.173% |
| 2025-09-29 | 26.45 | 26.51 | 26.42 | 26.46 | +0.095% | 3,886 | -6.085% |
| 2025-09-26 | 26.48 | 26.48 | 26.43 | 26.43 | -0.208% | 2,533 | -5.995% |
| 2025-09-25 | 26.46 | 26.49 | 26.38 | 26.49 | -0.282% | 2,450 | -6.191% |
| 2025-09-24 | 26.52 | 26.57 | 26.52 | 26.56 | -0.151% | 167,403 | -6.455% |
| 2025-09-23 | 26.55 | 26.61 | 26.55 | 26.61 | -0.131% | 709 | -6.597% |
| 2025-09-22 | 26.60 | 26.64 | 26.55 | 26.64 | +0.132% | 2,729 | -6.719% |
| 2025-09-19 | 26.55 | 26.63 | 26.54 | 26.61 | -0.056% | 1,683 | -6.597% |
| 2025-09-18 | 26.65 | 26.67 | 26.55 | 26.62 | -0.225% | 1,771 | -6.649% |
| 2025-09-17 | 26.65 | 26.68 | 26.58 | 26.68 | +0.376% | 2,226 | -6.859% |
| 2025-09-16 | 26.61 | 26.64 | 26.55 | 26.58 | +0.075% | 6,443 | -6.509% |
| 2025-09-15 | 26.60 | 26.62 | 26.50 | 26.56 | +0.132% | 17,552 | -6.438% |
| 2025-09-12 | 26.53 | 26.57 | 26.51 | 26.52 | -0.094% | 14,677 | -6.315% |
| 2025-09-11 | 26.50 | 26.55 | 26.45 | 26.55 | +0.454% | 2,097 | -6.403% |
| 2025-09-10 | 26.33 | 26.45 | 26.30 | 26.43 | +0.228% | 3,356 | -5.978% |
| 2025-09-09 | 26.28 | 26.38 | 26.27 | 26.37 | +0.400% | 7,209 | -5.764% |
| 2025-09-08 | 26.16 | 26.32 | 26.16 | 26.27 | +0.586% | 6,904 | -5.387% |
| 2025-09-05 | 26.08 | 26.15 | 25.78 | 26.11 | +0.544% | 43,134 | -4.833% |
| 2025-09-04 | 25.90 | 25.97 | 25.89 | 25.97 | +0.300% | 2,698 | -4.316% |
| 2025-09-03 | 25.81 | 25.93 | 25.81 | 25.89 | +0.284% | 5,864 | -4.029% |
| 2025-09-02 | 25.83 | 25.90 | 25.82 | 25.82 | -0.275% | 7,332 | -3.757% |
| 2025-08-29 | 25.89 | 25.90 | 25.89 | 25.89 | +0.082% | 1,856 | -4.021% |
| 2025-08-28 | 25.89 | 25.91 | 25.87 | 25.87 | +0.077% | 8,574 | -3.943% |
| 2025-08-27 | 25.82 | 25.85 | 25.77 | 25.85 | -0.058% | 12,761 | -3.868% |
| 2025-08-26 | 25.81 | 25.86 | 25.81 | 25.86 | +0.213% | 1,230 | -3.924% |
| 2025-08-25 | 25.86 | 25.86 | 25.81 | 25.81 | -0.174% | 819 | -3.719% |
| 2025-08-22 | 25.73 | 25.86 | 25.73 | 25.86 | +0.310% | 6,077 | -3.887% |
| 2025-08-21 | 25.80 | 25.80 | 25.77 | 25.77 | -0.483% | 340 | -3.589% |
| 2025-08-20 | 25.93 | 25.93 | 25.90 | 25.90 | -0.193% | 1,643 | -4.054% |
| 2025-08-19 | 25.92 | 25.95 | 25.83 | 25.95 | +0.154% | 3,902 | -4.239% |
| 2025-08-18 | 25.94 | 25.94 | 25.91 | 25.91 | -0.077% | 1,587 | -4.091% |
| 2025-08-15 | 25.93 | 25.93 | 25.93 | 25.93 | +0.309% | 10 | -4.165% |
| 2025-08-14 | 25.93 | 25.93 | 25.85 | 25.85 | -0.405% | 931 | -3.868% |
| 2025-08-13 | 26.02 | 26.02 | 25.75 | 25.95 | +0.154% | 18,392 | -4.257% |
| 2025-08-12 | 25.91 | 25.91 | 25.91 | 25.91 | -0.039% | 240 | -4.110% |
| 2025-08-11 | 25.94 | 25.97 | 25.93 | 25.93 | +0.097% | 14,166 | -4.147% |
| 2025-08-08 | 25.88 | 25.90 | 25.88 | 25.90 | -0.077% | 2,060 | -4.054% |
| 2025-08-07 | 25.87 | 25.92 | 25.87 | 25.92 | +0.155% | 19,128 | -4.128% |
| 2025-08-06 | 25.98 | 25.99 | 25.88 | 25.88 | -0.212% | 1,175 | -3.980% |
| 2025-08-05 | 25.87 | 26.01 | 25.87 | 25.93 | +0.058% | 2,387 | -4.184% |
| 2025-08-04 | 25.92 | 25.92 | 25.92 | 25.92 | +0.058% | 4 | -4.128% |
| 2025-08-01 | 25.84 | 25.94 | 25.82 | 25.91 | +0.602% | 2,409 | -4.073% |
| 2025-07-31 | 25.75 | 25.75 | 25.70 | 25.75 | +0.117% | 972 | -3.495% |
| 2025-07-30 | 25.74 | 25.74 | 25.68 | 25.72 | 0.000% | 1,475 | -3.383% |
| 2025-07-29 | 25.69 | 25.73 | 25.68 | 25.72 | +0.117% | 8,388 | -3.383% |
| 2025-07-28 | 25.65 | 25.69 | 25.65 | 25.69 | +0.039% | 1,739 | -3.270% |
| 2025-07-25 | 25.73 | 25.73 | 25.68 | 25.68 | +0.058% | 2,259 | -3.232% |
| 2025-07-24 | 25.68 | 25.69 | 25.66 | 25.66 | +0.039% | 11,605 | -3.176% |
| 2025-07-23 | 25.61 | 25.70 | 25.61 | 25.66 | -0.117% | 2,041 | -3.138% |
| 2025-07-22 | 25.73 | 25.73 | 25.62 | 25.68 | -0.272% | 6,373 | -3.251% |
| 2025-07-21 | 25.74 | 25.75 | 25.72 | 25.75 | +0.093% | 1,102 | -3.514% |
| 2025-07-18 | 25.80 | 25.80 | 25.68 | 25.73 | -0.073% | 2,920 | -3.424% |
| 2025-07-17 | 25.73 | 25.75 | 25.72 | 25.75 | -0.368% | 2,415 | -3.495% |
| 2025-07-16 | 25.92 | 25.92 | 25.84 | 25.84 | -0.155% | 505 | -3.850% |
| 2025-07-15 | 25.92 | 25.94 | 25.89 | 25.89 | -0.154% | 1,039 | -3.998% |
| 2025-07-14 | 25.92 | 25.93 | 25.92 | 25.93 | -0.077% | 685 | -4.147% |
| 2025-07-11 | 25.95 | 25.95 | 25.95 | 25.95 | -0.231% | 10 | -4.220% |
| 2025-07-10 | 25.98 | 26.00 | 25.98 | 26.00 | 0.000% | 2,478 | -4.441% |
| 2025-07-09 | 25.97 | 26.00 | 25.94 | 26.00 | +0.075% | 3,985 | -4.441% |
| 2025-07-08 | 26.03 | 26.03 | 25.99 | 25.99 | -0.019% | 424 | -4.369% |
| 2025-07-07 | 26.03 | 26.03 | 25.95 | 25.99 | +0.078% | 4,255 | -4.387% |
| 2025-07-03 | 25.97 | 25.97 | 25.97 | 25.97 | -0.038% | 100 | -4.313% |
| 2025-07-02 | 25.94 | 25.98 | 25.92 | 25.98 | -0.058% | 8,951 | -4.349% |
| 2025-07-01 | 25.88 | 26.03 | 25.88 | 26.00 | +0.097% | 9,569 | -4.405% |
| 2025-06-30 | 25.90 | 25.98 | 25.90 | 25.97 | +0.237% | 1,739 | -4.312% |
| 2025-06-27 | 25.91 | 25.91 | 25.91 | 25.91 | +0.032% | 305 | -4.084% |
| 2025-06-26 | 25.86 | 25.95 | 25.86 | 25.90 | -0.285% | 1,469 | -4.054% |
| 2025-06-25 | 26.00 | 26.01 | 25.97 | 25.97 | -0.107% | 548 | -4.328% |
| 2025-06-24 | 26.00 | 26.04 | 25.98 | 26.00 | +0.161% | 713 | -4.430% |
| 2025-06-23 | 26.00 | 26.02 | 25.96 | 25.96 | -0.154% | 1,225 | -4.276% |
| 2025-06-20 | 25.91 | 26.00 | 25.91 | 26.00 | +0.254% | 1,225 | -4.423% |
| 2025-06-18 | 26.00 | 26.00 | 25.93 | 25.93 | -0.066% | 5,255 | -4.180% |
| 2025-06-17 | 25.95 | 25.95 | 25.95 | 25.95 | +0.197% | 27 | -4.243% |
| 2025-06-16 | 25.96 | 25.96 | 25.90 | 25.90 | -0.042% | 973 | -4.055% |
| 2025-06-13 | 25.91 | 25.91 | 25.90 | 25.91 | +0.023% | 1,586 | -4.095% |
| 2025-06-12 | 25.96 | 25.96 | 25.82 | 25.91 | +0.116% | 1,028 | -4.073% |
| 2025-06-11 | 25.94 | 25.94 | 25.81 | 25.88 | +0.039% | 2,716 | -3.961% |
| 2025-06-10 | 25.91 | 25.92 | 25.86 | 25.86 | +0.039% | 3,869 | -3.924% |
| 2025-06-09 | 25.86 | 25.86 | 25.86 | 25.86 | +0.271% | 43 | -3.887% |
| 2025-06-06 | 25.81 | 25.81 | 25.79 | 25.79 | -0.290% | 4,307 | -3.626% |
| 2025-06-05 | 25.86 | 25.86 | 25.79 | 25.86 | +0.013% | 3,622 | -3.906% |
| 2025-06-04 | 25.96 | 25.96 | 25.84 | 25.86 | +0.220% | 495 | -3.893% |
| 2025-06-03 | 25.82 | 25.82 | 25.53 | 25.80 | -0.136% | 3,240 | -3.682% |
| 2025-06-02 | 25.89 | 25.92 | 25.78 | 25.84 | -0.309% | 688 | -3.813% |
| 2025-05-30 | 25.90 | 25.92 | 25.83 | 25.92 | +0.072% | 3,543 | -4.111% |
| 2025-05-29 | 25.88 | 25.90 | 25.88 | 25.90 | +0.122% | 1,055 | -4.042% |
| 2025-05-28 | 25.86 | 25.87 | 25.86 | 25.87 | -0.076% | 322 | -3.925% |
| 2025-05-27 | 25.92 | 25.92 | 25.89 | 25.89 | +0.194% | 235 | -3.998% |
| 2025-05-23 | 25.88 | 25.88 | 25.84 | 25.84 | -0.089% | 3,194 | -3.813% |
| 2025-05-22 | 25.77 | 25.86 | 25.77 | 25.86 | +0.263% | 1,815 | -3.898% |
| 2025-05-21 | 26.00 | 26.00 | 25.79 | 25.79 | -0.903% | 11,116 | -3.645% |
| 2025-05-20 | 26.07 | 26.07 | 26.02 | 26.02 | 0.000% | 452 | -4.515% |
| 2025-05-19 | 26.27 | 26.27 | 26.02 | 26.02 | -0.035% | 144 | -4.515% |
| 2025-05-16 | 26.03 | 26.03 | 26.03 | 26.03 | -0.089% | 31 | -4.548% |
| 2025-05-15 | 26.10 | 26.10 | 26.06 | 26.06 | +0.316% | 825 | -4.634% |
| 2025-05-14 | 25.98 | 25.98 | 25.98 | 25.98 | -0.152% | 1,908 | -4.333% |
| 2025-05-13 | 26.05 | 26.05 | 25.96 | 26.02 | +0.019% | 1,068 | -4.478% |
| 2025-05-12 | 26.07 | 26.08 | 25.95 | 26.01 | -0.173% | 8,601 | -4.460% |
| 2025-05-09 | 26.06 | 26.13 | 26.02 | 26.05 | +0.193% | 12,689 | -4.625% |
| 2025-05-08 | 26.00 | 26.00 | 26.00 | 26.00 | -0.106% | 103 | -4.441% |
| 2025-05-07 | 26.03 | 26.03 | 26.03 | 26.03 | +0.106% | 148 | -4.542% |
| 2025-05-06 | 26.00 | 26.00 | 26.00 | 26.00 | +0.050% | 380 | -4.441% |
| 2025-05-05 | 25.91 | 25.99 | 25.91 | 25.99 | +0.045% | 1,497 | -4.393% |
| 2025-05-02 | 25.98 | 25.98 | 25.98 | 25.98 | -0.230% | 78 | -4.349% |
| 2025-05-01 | 26.14 | 26.14 | 26.04 | 26.04 | -0.020% | 3,246 | -4.570% |
| 2025-04-30 | 26.03 | 26.05 | 25.97 | 26.05 | +0.328% | 964 | -4.589% |
| 2025-04-29 | 25.90 | 25.96 | 25.90 | 25.96 | +0.103% | 456 | -4.276% |
| 2025-04-28 | 25.82 | 25.98 | 25.82 | 25.93 | +0.187% | 921 | -4.177% |
| 2025-04-25 | 25.92 | 25.92 | 25.89 | 25.89 | +0.142% | 221 | -3.998% |
| 2025-04-24 | 25.72 | 25.89 | 25.72 | 25.85 | +0.531% | 6,508 | -3.862% |
| 2025-04-23 | 25.81 | 25.81 | 25.68 | 25.71 | +0.358% | 807 | -3.352% |
| 2025-04-22 | 25.62 | 25.67 | 25.62 | 25.62 | -0.171% | 3,464 | -3.005% |
| 2025-04-21 | 25.61 | 25.73 | 25.61 | 25.66 | -0.701% | 1,028 | -3.171% |
| 2025-04-17 | 25.83 | 25.85 | 25.83 | 25.85 | +0.389% | 277 | -3.850% |
| 2025-04-16 | 25.71 | 25.75 | 25.61 | 25.75 | +0.117% | 1,659 | -3.476% |
| 2025-04-15 | 25.59 | 25.86 | 25.59 | 25.71 | -0.329% | 11,446 | -3.364% |
| 2025-04-14 | 25.50 | 25.81 | 25.50 | 25.80 | 0.000% | 2,218 | -3.682% |