Dark

FMY
FIRST TRUST MORTGAGE INCOME FUND
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 2:41:00 PM EDT

11.57USD+1.179%(+0.13)8,509

10.95Bid 12.69Ask 1.74Spread

Pre-market

0.00USD-100.000%(-11.44)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

11.55USD-0.216%(-0.02)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	11.5500	11.550000	11.5050	11.550000	+0.961%	797	0.000%
2026-08-06	11.5200	11.520000	11.4401	11.440100	-0.301%	3,020	+0.961%
2026-08-05	11.5600	11.560000	11.4600	11.474600	-1.251%	1,820	+0.657%
2026-08-04	11.5100	11.620000	11.4400	11.620000	+1.044%	1,800	-0.602%
2026-08-03	11.4500	11.500000	11.4300	11.499900	-1.096%	2,397	+0.436%
2026-07-31	11.5700	11.630000	11.5700	11.627300	+1.371%	1,175	-0.665%
2026-07-30	11.5300	11.530000	11.4700	11.470000	-1.240%	981	+0.697%
2026-07-29	11.5800	11.700000	11.5800	11.614000	+0.729%	6,470	-0.551%
2026-07-28	11.5200	11.700000	11.5101	11.530000	-0.603%	10,996	+0.173%
2026-07-27	11.6000	11.600000	11.5600	11.600000	+0.782%	760	-0.431%
2026-07-23	11.5100	11.510000	11.5100	11.510000	-0.087%	186	+0.348%
2026-07-22	11.6100	11.700000	11.5200	11.520000	-0.775%	5,428	+0.260%
2026-07-21	11.6100	11.610000	11.6100	11.610000	+0.086%	231	-0.517%
2026-07-20	11.6000	11.640000	11.6000	11.600000	-0.344%	5,260	-0.431%
2026-07-17	11.6600	11.660000	11.6150	11.640000	-0.342%	4,814	-0.773%
2026-07-16	11.5700	11.680000	11.5700	11.680000	+0.907%	4,481	-1.113%
2026-07-15	11.6500	11.695000	11.5750	11.575000	-0.730%	2,351	-0.216%
2026-07-14	11.6700	11.670000	11.6601	11.660100	-0.085%	816	-0.944%
2026-07-13	11.7000	11.700000	11.6350	11.670000	-0.256%	1,857	-1.028%
2026-07-10	11.6500	11.770000	11.6500	11.700000	+0.602%	1,119	-1.282%
2026-07-09	11.6200	11.630000	11.6200	11.630000	+0.043%	465	-0.688%
2026-07-08	11.7400	11.740000	11.6100	11.625000	-1.064%	5,188	-0.645%
2026-07-07	11.7300	11.778200	11.7300	11.750000	-0.760%	1,495	-1.702%
2026-07-06	11.8700	11.890000	11.8150	11.840000	-1.003%	1,169	-2.449%
2026-07-02	11.7200	11.960000	11.7200	11.960000	+2.221%	2,301	-3.428%
2026-07-01	11.7000	11.875000	11.7000	11.700100	-0.509%	2,474	-1.283%
2026-06-30	11.9100	11.910000	11.7600	11.760000	-1.825%	559	-1.786%
2026-06-29	11.9000	11.978600	11.8900	11.978600	+0.661%	1,600	-3.578%
2026-06-26	11.8000	11.900000	11.8000	11.900000	+1.105%	908	-2.941%
2026-06-25	11.7900	11.790000	11.6700	11.770000	-0.296%	4,405	-1.869%
2026-06-24	11.7400	11.805000	11.6700	11.805000	+1.037%	1,510	-2.160%
2026-06-23	11.6900	11.877200	11.6741	11.683800	+0.033%	1,925	-1.145%
2026-06-22	11.6600	11.919900	11.6600	11.680000	-0.086%	3,913	-1.113%
2026-06-18	11.7010	11.900200	11.6101	11.690000	-0.256%	5,179	-1.198%
2026-06-17	11.5900	11.790000	11.5615	11.720000	+1.383%	11,184	-1.451%
2026-06-16	11.5800	11.605000	11.5601	11.560100	-0.631%	3,412	-0.087%
2026-06-15	11.6500	11.650000	11.5700	11.633500	+0.246%	1,311	-0.718%
2026-06-12	11.5600	11.623700	11.5600	11.605000	+0.389%	2,029	-0.474%
2026-06-11	11.5600	11.650000	11.4800	11.560000	-0.173%	15,846	-0.087%
2026-06-10	11.5500	11.580000	11.5500	11.580000	0.000%	1,891	-0.259%
2026-06-09	11.5300	11.610000	11.5300	11.580000	+0.434%	6,677	-0.259%
2026-06-08	11.5800	11.650000	11.5300	11.530000	-0.613%	2,542	+0.173%
2026-06-05	11.5500	11.650000	11.5500	11.601167	+0.053%	4,308	-0.441%
2026-06-04	11.5500	11.595000	11.5500	11.595000	+0.732%	531	-0.388%
2026-06-03	11.5200	11.649900	11.5100	11.510700	+0.006%	3,329	+0.341%
2026-06-02	11.5100	11.510000	11.5100	11.510000	-0.173%	283	+0.348%
2026-06-01	11.6200	11.673100	11.5300	11.530000	-1.620%	4,791	+0.173%
2026-05-29	11.6900	11.719900	11.6775	11.719900	+0.471%	3,534	-1.450%
2026-05-28	11.6900	11.723600	11.6214	11.665000	+0.258%	2,013	-0.986%
2026-05-27	11.7200	11.720000	11.5200	11.635000	-0.470%	8,194	-0.731%
2026-05-26	11.6700	11.750000	11.6600	11.689900	+0.472%	1,641	-1.197%
2026-05-22	11.5800	11.681200	11.4414	11.635000	+0.518%	6,405	-0.731%
2026-05-21	11.5600	11.580000	11.5600	11.575000	-0.043%	950	-0.216%
2026-05-20	11.5300	11.700000	11.5300	11.580000	+0.696%	7,538	-0.259%
2026-05-19	11.4685	11.500000	11.4685	11.500000	-0.777%	948	+0.435%
2026-05-18	11.5094	11.680000	11.4301	11.590000	+0.345%	2,754	-0.345%
2026-05-15	11.7300	11.771600	11.5501	11.550100	-1.281%	2,868	-0.001%
2026-05-14	11.6800	11.700000	11.6500	11.700000	+0.257%	1,676	-1.282%
2026-05-13	11.7000	11.700000	11.5701	11.670000	+0.517%	8,972	-1.028%
2026-05-12	11.7000	11.700000	11.4401	11.610000	-0.429%	829	-0.517%
2026-05-11	11.7500	11.769900	11.5500	11.660000	-0.935%	3,671	-0.943%
2026-05-08	11.9200	11.930000	11.6300	11.770000	-1.382%	9,868	-1.869%
2026-05-07	11.8900	11.999900	11.8700	11.935000	-0.126%	4,769	-3.226%
2026-05-06	11.8700	11.950000	11.8700	11.950000	+0.505%	478	-3.347%
2026-05-05	11.9650	12.050000	11.8800	11.890000	-0.084%	6,357	-2.860%
2026-05-04	11.9100	11.945000	11.9000	11.900000	0.000%	1,979	-2.941%
2026-05-01	11.9100	11.950000	11.9000	11.900000	-1.158%	2,746	-2.941%
2026-04-30	11.9200	12.039400	11.9200	12.039400	+1.171%	358	-4.065%
2026-04-29	12.0000	12.050000	11.9000	11.900000	-0.168%	2,937	-2.941%
2026-04-28	11.9100	12.050000	11.9100	11.920000	-0.334%	3,364	-3.104%
2026-04-27	11.9600	12.100000	11.9318	11.960000	+0.504%	6,102	-3.428%
2026-04-24	11.9400	11.940100	11.9000	11.900000	-0.341%	10,880	-2.941%
2026-04-23	11.9400	11.950000	11.9400	11.940700	-0.742%	423	-3.272%
2026-04-22	12.0100	12.037322	11.9400	12.030000	+0.618%	5,649	-3.990%
2026-04-21	12.0100	12.030000	11.9400	11.956100	-0.614%	3,546	-3.397%
2026-04-20	12.0400	12.140000	12.0300	12.030000	-0.290%	4,447	-3.990%
2026-04-17	12.0500	12.065000	11.9501	12.065000	+0.489%	1,389	-4.269%
2026-04-16	12.0650	12.065000	12.0063	12.006300	-0.363%	629	-3.801%
2026-04-15	12.0600	12.180000	12.0500	12.050000	-0.083%	5,049	-4.149%
2026-04-14	11.9900	12.060000	11.9500	12.060000	+0.584%	4,183	-4.229%
2026-04-13	11.9500	12.000000	11.9500	11.990000	-0.133%	897	-3.670%
2026-04-10	12.0500	12.060000	11.9720	12.006000	-0.613%	4,289	-3.798%
2026-04-09	11.9500	12.080000	11.9400	12.080000	+0.667%	1,616	-4.387%
2026-04-08	12.0000	12.200000	11.9940	12.000000	+0.334%	7,685	-3.750%
2026-04-07	11.9400	11.970000	11.9400	11.960000	+0.084%	4,558	-3.428%
2026-04-06	12.0800	12.080000	11.8705	11.950000	+0.929%	4,825	-3.347%
2026-04-02	11.6800	11.990000	11.6800	11.840000	+1.283%	7,493	-2.449%
2026-04-01	11.7500	11.750000	11.6900	11.690000	-0.680%	7,089	-1.198%
2026-03-31	11.6300	11.781800	11.6300	11.770000	+0.641%	2,587	-1.869%
2026-03-30	11.6100	11.770000	11.6100	11.695000	+0.857%	6,263	-1.240%
2026-03-27	11.6500	11.855900	11.5936	11.595600	-0.520%	6,996	-0.393%
2026-03-26	11.6400	11.670000	11.6400	11.656200	+0.062%	867	-0.911%
2026-03-25	11.6300	11.649000	11.4100	11.649000	-0.351%	8,041	-0.850%
2026-03-24	11.7100	11.710000	11.6900	11.690000	-0.383%	583	-1.198%
2026-03-23	11.7000	11.830000	11.6900	11.735000	+0.171%	5,962	-1.576%
2026-03-20	11.6900	11.800000	11.6900	11.715000	-0.116%	2,738	-1.408%
2026-03-19	11.7000	11.790000	11.7000	11.728600	+0.244%	2,906	-1.523%
2026-03-18	11.6600	11.770000	11.6500	11.700000	+0.429%	4,604	-1.282%
2026-03-17	11.6900	11.849900	11.6000	11.650000	+0.151%	17,175	-0.858%
2026-03-16	11.4500	11.663247	11.4400	11.632400	+2.039%	15,722	-0.708%
2026-03-13	11.7400	11.830000	11.4000	11.400000	-2.564%	32,274	+1.316%
2026-03-12	11.7400	11.740000	11.7000	11.700000	-0.426%	2,537	-1.282%
2026-03-11	11.7100	11.810000	11.7100	11.750000	-0.085%	56,969	-1.702%
2026-03-10	11.7200	11.760000	11.7200	11.760000	+0.513%	55,334	-1.786%
2026-03-09	11.8000	11.800000	11.6900	11.700000	-1.167%	7,395	-1.282%
2026-03-06	11.9300	12.060000	11.8382	11.838200	-0.603%	4,348	-2.434%
2026-03-05	12.0500	12.185000	11.9100	11.910000	-1.162%	10,798	-3.023%
2026-03-04	12.0709	12.095000	12.0500	12.050000	-0.413%	11,835	-4.149%
2026-03-03	12.0500	12.100000	12.0500	12.100000	-0.412%	888	-4.545%
2026-03-02	12.1700	12.225000	12.0700	12.150000	-1.539%	8,445	-4.938%
2026-02-27	12.1800	12.339900	12.1300	12.339900	+1.397%	8,216	-6.401%
2026-02-26	12.0500	12.179900	12.0500	12.169900	+0.995%	6,133	-5.094%
2026-02-25	12.0900	12.115000	12.0500	12.050000	-0.331%	4,853	-4.149%
2026-02-24	12.1100	12.110000	12.0900	12.090000	+0.332%	4,271	-4.467%
2026-02-23	12.0800	12.100000	12.0500	12.050000	-0.083%	4,672	-4.149%
2026-02-20	12.1200	12.140000	12.0600	12.060000	-0.495%	7,928	-4.229%
2026-02-19	12.1500	12.160500	12.1200	12.120000	0.000%	428	-4.703%
2026-02-18	12.0800	12.120000	12.0800	12.120000	+0.498%	1,252	-4.703%
2026-02-17	12.1300	12.180000	12.0600	12.060000	-0.166%	7,236	-4.229%
2026-02-13	12.1400	12.140000	12.0800	12.080000	-0.165%	3,895	-4.387%
2026-02-12	12.0600	12.160000	12.0600	12.100000	-0.190%	1,457	-4.545%
2026-02-11	12.0600	12.149000	12.0600	12.123000	-0.190%	3,958	-4.727%
2026-02-10	12.0900	12.146100	12.0900	12.146100	+0.630%	1,019	-4.908%
2026-02-09	12.0700	12.110000	12.0700	12.070000	+0.083%	1,720	-4.308%
2026-02-06	12.0500	12.060000	12.0250	12.060000	+0.668%	1,439	-4.229%
2026-02-05	12.1000	12.100000	11.9600	11.980000	-1.231%	13,197	-3.589%
2026-02-04	12.0600	12.129300	12.0600	12.129300	+0.809%	544	-4.776%
2026-02-03	12.1700	12.170000	11.9739	12.032000	-1.175%	654	-4.006%
2026-02-02	12.1900	12.190000	12.1049	12.175000	-0.151%	2,672	-5.133%
2026-01-30	12.1900	12.200000	12.1500	12.193400	+0.357%	5,834	-5.277%
2026-01-29	12.0800	12.150000	12.0800	12.150000	0.000%	1,406	-4.938%
2026-01-28	12.2000	12.330000	12.1500	12.150000	-0.491%	4,573	-4.938%
2026-01-27	12.2600	12.260000	12.2000	12.210000	-0.554%	6,602	-5.405%
2026-01-26	12.2500	12.278000	12.2500	12.278000	+0.392%	909	-5.929%
2026-01-23	12.2400	12.260000	12.2101	12.230000	-0.168%	5,350	-5.560%
2026-01-22	12.2400	12.285000	12.2400	12.250600	+0.005%	10,359	-5.719%
2026-01-21	12.3200	12.320000	12.2499	12.250000	-0.568%	5,627	-5.714%
2026-01-20	12.2500	12.330000	12.2500	12.320000	+0.530%	839	-6.250%
2026-01-16	12.2300	12.300000	12.1900	12.255000	+0.123%	2,839	-5.753%
2026-01-15	12.2800	12.310000	12.2111	12.240000	+0.218%	4,427	-5.637%
2026-01-14	12.2800	12.310000	12.1774	12.213400	-0.054%	3,072	-5.432%
2026-01-13	12.2300	12.280000	12.1500	12.220000	-0.416%	2,810	-5.483%
2026-01-12	12.2200	12.271000	12.0950	12.271000	+0.090%	4,817	-5.876%
2026-01-09	12.1600	12.340000	12.0000	12.260000	+0.988%	11,311	-5.791%
2026-01-08	12.0700	12.360000	12.0100	12.140000	+0.414%	31,300	-4.860%
2026-01-07	12.0500	12.250000	12.0450	12.090000	+0.415%	12,778	-4.467%
2026-01-06	12.1300	12.160000	12.0133	12.040000	-0.959%	4,765	-4.070%
2026-01-05	12.0600	12.176000	12.0500	12.156600	+0.885%	8,480	-4.990%
2026-01-02	12.1600	12.160000	12.0500	12.050000	-0.823%	1,614	-4.149%
2025-12-31	12.1400	12.150000	12.0501	12.150000	+0.165%	8,103	-4.938%
2025-12-30	12.0800	12.190000	12.0800	12.130000	+0.331%	9,890	-4.782%
2025-12-29	12.0700	12.110000	11.9601	12.090000	+0.332%	9,081	-4.467%
2025-12-26	12.0100	12.050000	11.9420	12.050000	+0.333%	17,201	-4.149%
2025-12-24	11.9500	12.050000	11.9300	12.010000	+0.762%	23,050	-3.830%
2025-12-23	11.9100	11.949900	11.9100	11.919200	-0.007%	2,850	-3.098%
2025-12-22	11.8700	11.930000	11.8601	11.920000	+0.168%	2,946	-3.104%
2025-12-19	11.8500	11.915000	11.8500	11.900000	+0.592%	104,407	-2.941%
2025-12-18	11.9200	11.999900	11.8300	11.830000	-0.421%	111,067	-2.367%
2025-12-17	11.9616	11.965000	11.8800	11.880000	-0.586%	19,615	-2.778%
2025-12-16	11.9300	11.980500	11.9300	11.950000	+0.168%	3,878	-3.347%
2025-12-15	11.9200	11.945000	11.8900	11.930000	+0.505%	5,990	-3.185%
2025-12-12	11.9100	11.910000	11.8300	11.870000	+0.084%	3,349	-2.696%
2025-12-11	11.9200	11.930000	11.8400	11.860000	-0.252%	10,037	-2.614%
2025-12-10	11.8900	11.890000	11.8900	11.890000	-0.252%	409	-2.860%
2025-12-09	11.9000	11.920000	11.9000	11.920000	+0.084%	3,154	-3.104%
2025-12-08	11.9400	11.970000	11.9100	11.910000	-0.842%	7,516	-3.023%
2025-12-05	12.0900	12.090000	11.8700	12.011100	-0.735%	13,695	-3.839%
2025-12-04	12.0750	12.100000	12.0225	12.100000	-0.082%	2,462	-4.545%
2025-12-03	12.0400	12.115900	12.0300	12.109900	+0.706%	3,884	-4.623%
2025-12-02	12.0100	12.043500	11.9500	12.025000	-0.207%	3,137	-3.950%
2025-12-01	12.0900	12.100000	12.0500	12.050000	-0.331%	3,828	-4.149%
2025-11-28	12.0900	12.093000	12.0900	12.090000	0.000%	1,223	-4.467%
2025-11-26	12.0600	12.090000	12.0600	12.090000	0.000%	632	-4.467%
2025-11-25	12.0400	12.090000	12.0400	12.090000	+0.499%	1,887	-4.467%
2025-11-24	11.9800	12.081800	11.9800	12.030000	+0.304%	3,489	-3.990%
2025-11-21	12.0000	12.000000	11.9900	11.993500	+0.196%	1,765	-3.698%
2025-11-20	12.0000	12.000000	11.9700	11.970000	0.000%	1,827	-3.509%
2025-11-19	12.0300	12.060000	11.9620	11.970000	-0.167%	4,725	-3.509%
2025-11-18	12.0264	12.026400	11.9900	11.990000	-0.991%	3,406	-3.670%
2025-11-17	12.0800	12.130000	11.9600	12.110000	+0.581%	6,688	-4.624%
2025-11-14	12.0400	12.085000	12.0300	12.040100	-0.082%	13,621	-4.071%
2025-11-13	12.0700	12.140000	12.0360	12.050000	+0.083%	4,470	-4.149%
2025-11-12	12.1200	12.120000	12.0400	12.040000	-1.068%	26,284	-4.070%
2025-11-11	12.0600	12.170000	12.0600	12.170000	+0.413%	919	-5.094%
2025-11-10	12.0400	12.182700	12.0400	12.120000	+0.165%	1,931	-4.703%
2025-11-07	12.0900	12.173500	12.0500	12.100000	0.000%	4,272	-4.545%
2025-11-06	11.9400	12.150000	11.9400	12.100000	+2.282%	18,357	-4.545%
2025-11-05	11.9100	11.975000	11.8300	11.830000	-0.921%	5,308	-2.367%
2025-11-04	11.9200	12.030000	11.9200	11.940000	-0.500%	3,830	-3.266%
2025-11-03	12.0200	12.040100	11.9500	12.000000	-0.466%	1,970	-3.750%
2025-10-31	12.0000	12.081900	12.0000	12.056200	+0.468%	2,760	-4.199%
2025-10-30	11.9900	12.000000	11.9900	12.000000	0.000%	485	-3.750%
2025-10-29	12.0400	12.050000	11.9600	12.000000	+0.068%	6,482	-3.750%
2025-10-28	12.1300	12.130000	11.9919	11.991900	-1.061%	5,019	-3.685%
2025-10-27	12.0550	12.152100	12.0300	12.120500	+0.303%	2,577	-4.707%
2025-10-24	12.1600	12.160000	12.0500	12.083900	-0.009%	2,513	-4.418%
2025-10-23	12.1500	12.150000	12.0500	12.085000	-0.195%	2,825	-4.427%
2025-10-22	12.1850	12.185000	12.1076	12.108600	-0.627%	4,387	-4.613%
2025-10-21	12.2000	12.207000	12.1750	12.185000	+0.333%	1,472	-5.211%
2025-10-20	12.1300	12.155000	12.0900	12.144600	+0.450%	1,880	-4.896%
2025-10-17	12.1400	12.220000	12.0900	12.090200	-0.574%	4,076	-4.468%
2025-10-16	12.2200	12.220000	12.1500	12.160000	-0.410%	1,421	-5.016%
2025-10-15	12.3000	12.320000	12.2100	12.210000	-0.245%	1,629	-5.405%
2025-10-14	12.3000	12.300000	12.2400	12.240000	0.000%	9,153	-5.637%
2025-10-13	12.3000	12.300000	12.2400	12.240000	0.000%	1,391	-5.637%
2025-10-10	12.1800	12.273600	12.1800	12.240000	+1.073%	5,474	-5.637%
2025-10-09	12.1650	12.165000	12.1000	12.110000	-0.819%	4,009	-4.624%
2025-10-08	12.1600	12.210000	12.1500	12.210000	+0.577%	956	-5.405%
2025-10-07	12.1500	12.240000	12.1113	12.140000	-0.369%	4,368	-4.860%
2025-10-06	12.1500	12.220000	12.1500	12.185000	+0.189%	3,148	-5.211%
2025-10-03	12.2200	12.220000	12.1620	12.162000	+0.016%	1,395	-5.032%
2025-10-02	12.1500	12.160000	12.1500	12.160000	+0.165%	401	-5.016%
2025-10-01	12.2250	12.225000	12.1131	12.140000	-0.877%	3,609	-4.860%
2025-09-30	12.2700	12.270000	12.2300	12.247400	-0.184%	2,647	-5.694%
2025-09-29	12.2700	12.313600	12.2500	12.270000	+0.409%	17,758	-5.868%
2025-09-26	12.2100	12.280000	12.1700	12.220000	+0.576%	6,292	-5.483%
2025-09-25	12.2100	12.249900	12.1200	12.150000	-0.978%	12,866	-4.938%
2025-09-24	12.2000	12.280000	12.1870	12.270000	+0.574%	5,712	-5.868%
2025-09-23	12.2400	12.240000	12.1700	12.200000	+0.082%	3,977	-5.328%
2025-09-22	12.2500	12.250000	12.1900	12.190000	-0.571%	5,906	-5.250%
2025-09-19	12.2600	12.290000	12.1474	12.260000	-0.081%	99,711	-5.791%
2025-09-18	12.2900	12.305000	12.2300	12.270000	+0.163%	66,728	-5.868%
2025-09-17	12.3100	12.330000	12.2500	12.250000	-0.325%	6,461	-5.714%
2025-09-16	12.3500	12.350000	12.2600	12.290000	-0.293%	2,856	-6.021%
2025-09-15	12.3300	12.371500	12.3250	12.326100	+0.047%	2,193	-6.296%
2025-09-12	12.3200	12.338300	12.2595	12.320300	-0.190%	2,299	-6.252%
2025-09-11	12.3300	12.370000	12.3300	12.343783	+0.112%	3,296	-6.431%
2025-09-10	12.3300	12.380000	12.3200	12.330000	0.000%	3,099	-6.326%
2025-09-09	12.3300	12.330000	12.3200	12.330000	+0.352%	1,572	-6.326%
2025-09-08	12.2800	12.310000	12.2800	12.286800	+0.371%	2,139	-5.997%
2025-09-05	12.2620	12.290000	12.2304	12.241400	-0.759%	3,363	-5.648%
2025-09-04	12.2500	12.350000	12.2500	12.335000	+1.024%	2,656	-6.364%
2025-09-03	12.2500	12.330000	12.2000	12.210000	-0.408%	7,340	-5.405%
2025-09-02	12.2700	12.320000	12.2400	12.260000	-0.398%	15,111	-5.791%
2025-08-29	12.3400	12.364400	12.2485	12.309000	-0.332%	5,899	-6.166%
2025-08-28	12.2300	12.390000	12.1600	12.350000	+1.188%	43,725	-6.478%
2025-08-27	12.2300	12.230000	12.1700	12.205000	+0.123%	3,467	-5.367%
2025-08-26	12.2000	12.200000	12.1700	12.190000	+0.164%	2,208	-5.250%
2025-08-25	12.2232	12.223200	12.1700	12.170000	-0.726%	3,698	-5.094%
2025-08-22	12.2500	12.282900	12.1800	12.259000	+0.566%	4,005	-5.784%
2025-08-21	12.2000	12.220000	12.1700	12.190000	+0.082%	5,727	-5.250%
2025-08-20	12.2000	12.220000	12.1750	12.180000	-0.244%	3,491	-5.172%
2025-08-19	12.1841	12.209800	12.1600	12.209800	+0.824%	1,389	-5.404%
2025-08-18	12.1200	12.188600	12.0900	12.110000	-0.329%	6,986	-4.624%
2025-08-15	12.2600	12.277200	12.1500	12.150000	-0.613%	1,804	-4.938%
2025-08-14	12.2000	12.225000	12.1979	12.225000	+0.447%	12,897	-5.521%
2025-08-13	12.2400	12.245000	12.1706	12.170600	-0.241%	15,958	-5.099%
2025-08-12	12.2600	12.309500	12.2000	12.200000	-0.449%	13,261	-5.328%
2025-08-11	12.2700	12.330000	12.2550	12.255000	-0.285%	4,731	-5.753%
2025-08-08	12.2900	12.290500	12.2893	12.290000	+0.036%	1,359	-6.021%
2025-08-07	12.2700	12.315600	12.2700	12.285600	+0.455%	2,028	-5.987%
2025-08-06	12.3100	12.310000	12.2200	12.230000	-0.360%	4,116	-5.560%
2025-08-05	12.2700	12.300000	12.2223	12.274200	-0.047%	2,833	-5.900%
2025-08-04	12.2700	12.280000	12.1750	12.280000	+0.327%	2,350	-5.945%
2025-08-01	12.2400	12.240000	12.2400	12.240000	-0.244%	290	-5.637%
2025-07-31	12.2500	12.298900	12.2050	12.270000	+0.087%	5,169	-5.868%
2025-07-30	12.2600	12.260000	12.2279	12.259300	+0.271%	2,007	-5.786%
2025-07-29	12.2400	12.240000	12.2000	12.226200	-0.031%	2,358	-5.531%
2025-07-28	12.2400	12.240000	12.2200	12.230000	+0.328%	2,702	-5.560%
2025-07-25	12.2600	12.260000	12.1723	12.190000	-0.542%	4,267	-5.250%
2025-07-24	12.2840	12.284000	12.2157	12.256400	+0.134%	1,749	-5.764%
2025-07-23	12.2400	12.254000	12.2400	12.240000	+0.246%	2,196	-5.637%
2025-07-22	12.2700	12.270000	12.1901	12.210000	-0.651%	10,713	-5.405%
2025-07-21	12.2104	12.290000	12.2001	12.290000	+0.816%	3,525	-6.021%
2025-07-18	12.2000	12.200000	12.1905	12.190500	+0.004%	1,803	-5.254%
2025-07-17	12.2100	12.210000	12.1850	12.190000	-0.180%	3,716	-5.250%
2025-07-16	12.2000	12.212000	12.2000	12.212000	+0.180%	4,934	-5.421%
2025-07-15	12.2700	12.275200	12.1900	12.190000	-0.733%	12,108	-5.250%
2025-07-14	12.2800	12.320000	12.2100	12.280000	+0.491%	10,718	-5.945%
2025-07-11	12.2300	12.270000	12.1955	12.220000	+0.246%	18,204	-5.483%
2025-07-10	12.2100	12.258000	12.1401	12.190000	+0.744%	13,363	-5.250%
2025-07-09	12.2200	12.235000	12.0900	12.100000	-1.043%	8,441	-4.545%
2025-07-08	12.2300	12.260000	12.2251	12.227500	+0.061%	1,646	-5.541%
2025-07-07	12.2700	12.270000	12.2200	12.220000	-0.245%	7,525	-5.483%
2025-07-03	12.2500	12.250000	12.2200	12.250000	+0.082%	1,807	-5.714%
2025-07-02	12.2600	12.260000	12.2204	12.240000	+0.069%	8,654	-5.637%
2025-07-01	12.0800	12.260000	12.0800	12.231600	+0.259%	9,498	-5.572%
2025-06-30	12.1800	12.240000	12.1215	12.200000	+0.577%	11,737	-5.328%
2025-06-27	12.1000	12.180000	12.0400	12.130000	+0.188%	4,710	-4.782%
2025-06-26	12.1200	12.120000	12.0400	12.107200	+0.225%	7,125	-4.602%
2025-06-25	12.1000	12.100000	12.0365	12.080000	+0.569%	8,918	-4.387%
2025-06-24	12.0000	12.011600	11.9700	12.011600	+0.138%	5,699	-3.843%
2025-06-23	11.9900	12.000000	11.9500	11.995000	+0.068%	10,628	-3.710%
2025-06-20	11.9600	11.988400	11.9600	11.986800	+0.308%	1,424	-3.644%
2025-06-18	11.9700	11.990000	11.9500	11.950000	+0.252%	7,200	-3.347%
2025-06-17	11.9900	11.990000	11.9100	11.920000	+0.203%	3,381	-3.104%
2025-06-16	12.0000	12.000000	11.8958	11.895800	-0.839%	1,270	-2.907%
2025-06-13	12.0000	12.000000	11.9892	11.996500	+0.138%	1,645	-3.722%
2025-06-12	11.9900	11.990000	11.9108	11.980000	+0.084%	2,145	-3.589%
2025-06-11	11.9300	11.986300	11.9100	11.970000	+0.758%	4,549	-3.509%
2025-06-10	11.9300	11.990000	11.7500	11.880000	-0.752%	6,805	-2.778%
2025-06-09	11.9350	12.039400	11.9000	11.970000	-0.416%	2,645	-3.509%
2025-06-06	12.0500	12.050000	12.0200	12.020000	-0.042%	898	-3.910%
2025-06-05	12.0400	12.040000	12.0000	12.025000	+0.167%	1,748	-3.950%
2025-06-04	12.0050	12.005000	12.0050	12.005000	+0.261%	491	-3.790%
2025-06-03	12.0400	12.040000	11.9700	11.973700	-0.550%	1,921	-3.539%
2025-06-02	12.0236	12.040000	12.0236	12.039900	+0.041%	3,298	-4.069%
2025-05-30	11.9868	12.035000	11.9746	12.035000	+0.125%	2,682	-4.030%
2025-05-29	12.0069	12.037800	12.0069	12.020000	+0.334%	2,160	-3.910%
2025-05-28	11.9800	12.100000	11.9700	11.980000	-0.250%	2,725	-3.589%
2025-05-27	11.9000	12.130000	11.9000	12.010000	+1.436%	6,016	-3.830%
2025-05-23	11.9200	12.035000	11.8300	11.840000	-0.504%	4,621	-2.449%
2025-05-22	12.1000	12.100000	11.9000	11.900000	-1.163%	4,574	-2.941%
2025-05-21	12.0400	12.148100	12.0350	12.040000	+0.126%	1,954	-4.070%
2025-05-20	12.1500	12.160000	12.0249	12.024900	-1.015%	1,110	-3.949%
2025-05-19	12.1200	12.180000	12.1200	12.148200	+0.398%	2,350	-4.924%
2025-05-16	12.1001	12.170000	12.0927	12.100000	+0.207%	5,387	-4.545%
2025-05-15	12.1700	12.170000	12.0000	12.075000	-0.124%	3,567	-4.348%
2025-05-14	11.9800	12.151500	11.9800	12.090000	+0.331%	1,750	-4.467%
2025-05-13	12.1100	12.198500	12.0500	12.050100	-0.107%	10,901	-4.150%
2025-05-12	12.0000	12.090000	12.0000	12.063000	-0.041%	6,267	-4.253%
2025-05-09	12.0679	12.067900	12.0679	12.067900	-0.362%	664	-4.292%
2025-05-08	12.0600	12.111800	12.0600	12.111800	+0.932%	1,976	-4.638%
2025-05-07	11.9500	12.000100	11.9500	12.000000	-0.083%	10,712	-3.750%
2025-05-06	12.0500	12.064100	12.0061	12.010000	-0.415%	1,392	-3.830%
2025-05-05	12.0400	12.060000	12.0400	12.060000	+0.500%	810	-4.229%
2025-05-02	12.0000	12.035000	11.8785	12.000000	-0.744%	15,602	-3.750%
2025-05-01	12.0200	12.140000	12.0200	12.090000	0.000%	1,593	-4.467%
2025-04-30	12.0000	12.239900	11.9100	12.090000	0.000%	15,339	-4.467%
2025-04-29	12.2000	12.200000	12.0500	12.090000	-0.248%	2,110	-4.467%
2025-04-28	12.0252	12.200000	12.0252	12.120000	-0.656%	1,995	-4.703%
2025-04-25	12.1300	12.200000	12.0500	12.200000	+0.826%	3,061	-5.328%
2025-04-24	12.0200	12.100000	11.9100	12.100000	+0.666%	6,259	-4.545%
2025-04-23	11.9900	12.080700	11.9000	12.020000	+0.334%	10,605	-3.910%
2025-04-22	11.9900	11.990000	11.8600	11.980000	0.000%	2,734	-3.589%
2025-04-21	11.9900	11.990000	11.8700	11.980000	-0.008%	3,580	-3.589%
2025-04-17	11.9900	11.990000	11.9529	11.981000	+0.397%	4,450	-3.597%
2025-04-16	11.9500	11.960000	11.8900	11.933600	+0.365%	1,910	-3.214%
2025-04-15	11.8200	11.930000	11.8000	11.890200	+1.021%	5,073	-2.861%
2025-04-14	11.9900	11.990000	11.7600	11.770000	-0.507%	8,304	-1.869%
2025-04-11	11.9100	11.910000	11.8300	11.830000	-0.838%	6,474	-2.367%
2025-04-10	11.8500	11.930000	11.8300	11.930000	+0.548%	3,986	-3.185%
2025-04-09	11.9300	11.930000	11.6501	11.865000	-1.372%	21,153	-2.655%
2025-04-08	12.1500	12.150000	11.9500	12.030000	+0.482%	6,124	-3.990%
2025-04-07	12.0000	12.097700	11.9200	11.972300	-0.408%	23,082	-3.527%
2025-04-04	12.2100	12.210000	12.0000	12.021300	-1.100%	16,725	-3.921%
2025-04-03	12.2300	12.230000	12.1270	12.155000	-0.287%	4,632	-4.977%
2025-04-02	12.1950	12.195000	12.1750	12.190000	-0.044%	2,918	-5.250%
2025-04-01	12.1200	12.210000	12.1200	12.195400	-0.201%	1,272	-5.292%
2025-03-31	12.1400	12.223000	12.1400	12.220000	+0.742%	6,351	-5.483%
2025-03-28	12.1962	12.196200	12.1300	12.130000	-0.189%	2,388	-4.782%
2025-03-27	12.1700	12.170000	12.1200	12.153000	-0.222%	5,013	-4.962%
2025-03-26	12.1900	12.190000	12.1500	12.180000	-0.082%	2,219	-5.172%
2025-03-25	12.1813	12.190000	12.1813	12.190000	+0.230%	1,145	-5.250%
2025-03-24	12.1800	12.186400	12.1620	12.162000	-0.311%	3,894	-5.032%
2025-03-21	12.1200	12.199900	12.1200	12.199900	+0.604%	4,045	-5.327%
2025-03-20	12.1500	12.160000	12.1200	12.126700	-0.192%	4,015	-4.756%
2025-03-19	12.0400	12.214800	12.0400	12.150000	+0.998%	3,727	-4.938%
2025-03-18	12.1600	12.160000	12.0300	12.030000	-0.824%	6,567	-3.990%
2025-03-17	12.1300	12.130000	12.0607	12.130000	0.000%	2,411	-4.782%
2025-03-14	12.0700	12.194500	12.0600	12.130000	+0.414%	11,338	-4.782%
2025-03-13	12.0700	12.100000	12.0600	12.080000	+0.083%	6,846	-4.387%
2025-03-12	12.0100	12.070000	11.9400	12.070000	+0.416%	5,895	-4.308%
2025-03-11	12.0200	12.094200	12.0200	12.020000	-0.332%	2,872	-3.910%
2025-03-10	12.0600	12.060000	12.0600	12.060000	+0.083%	877	-4.229%
2025-03-07	12.1600	12.160000	12.0300	12.050000	0.000%	5,188	-4.149%
2025-03-06	12.1200	12.120000	12.0400	12.050000	-0.414%	4,770	-4.149%
2025-03-05	12.0900	12.241000	12.0900	12.100100	+0.002%	10,710	-4.546%
2025-03-04	12.1000	12.125200	12.0569	12.099900	-0.330%	5,846	-4.545%
2025-03-03	12.1000	12.150000	12.1000	12.140000	+0.248%	5,007	-4.860%
2025-02-28	12.0500	12.160000	12.0500	12.110000	+0.450%	4,549	-4.624%
2025-02-27	12.0700	12.130000	12.0558	12.055800	-0.109%	6,567	-4.195%
2025-02-26	12.0400	12.150000	12.0200	12.068900	+0.407%	9,287	-4.299%
2025-02-25	11.8700	12.080000	11.8700	12.020000	+2.124%	17,018	-3.910%
2025-02-24	12.1400	12.140000	11.7500	11.770000	-2.734%	23,231	-1.869%
2025-02-21	11.9533	12.180000	11.9533	12.100800	+0.255%	1,728	-4.552%
2025-02-20	12.1600	12.160000	12.0187	12.070000	-0.207%	896	-4.308%
2025-02-19	12.1300	12.130000	12.0600	12.095000	-0.338%	7,208	-4.506%
2025-02-18	12.0800	12.136000	12.0700	12.136000	+0.725%	3,731	-4.829%
2025-02-14	12.1000	12.149900	12.0486	12.048600	-0.177%	4,276	-4.138%