Dark

FPE
First Trust Preferred Securities and Income ETF
stock NYSE ETF

At Close

Oct 31, 2025 3:59:34 PM EDT

18.36USD-0.190%(-0.03)1,214,952

18.34Bid 18.39Ask 0.05Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	18.4200	18.420000	18.350000	18.3600	-0.217%	1,214,952	0.000%
2025-10-30	18.4100	18.430000	18.392300	18.4000	-0.190%	921,940	-0.217%
2025-10-29	18.4400	18.460000	18.420000	18.4350	-0.081%	1,402,444	-0.407%
2025-10-28	18.4500	18.455000	18.450000	18.4500	+0.054%	749,425	-0.488%
2025-10-27	18.4300	18.445000	18.430000	18.4400	+0.190%	1,255,917	-0.434%
2025-10-24	18.4200	18.430000	18.405000	18.4050	0.000%	3,920,851	-0.244%
2025-10-23	18.3800	18.410000	18.380000	18.4050	+0.027%	822,657	-0.244%
2025-10-22	18.4100	18.410000	18.390000	18.4000	-0.054%	1,039,279	-0.217%
2025-10-21	18.4200	18.420000	18.410000	18.4100	-0.540%	1,174,663	-0.272%
2025-10-20	18.4600	18.510000	18.430000	18.5100	+0.380%	1,746,581	-0.810%
2025-10-17	18.4200	18.450000	18.390000	18.4400	+0.217%	1,100,730	-0.434%
2025-10-16	18.4500	18.470000	18.400000	18.4000	-0.217%	1,422,221	-0.217%
2025-10-15	18.3600	18.459900	18.320000	18.4400	+1.096%	1,102,423	-0.434%
2025-10-14	18.1900	18.250000	18.150000	18.2400	+0.110%	3,142,137	+0.658%
2025-10-13	18.2100	18.229900	18.190000	18.2200	+0.441%	796,847	+0.768%
2025-10-10	18.2600	18.260000	18.130000	18.1400	-0.712%	1,232,806	+1.213%
2025-10-09	18.2900	18.290000	18.250000	18.2700	-0.164%	1,192,056	+0.493%
2025-10-08	18.3000	18.310000	18.280000	18.3000	+0.109%	1,783,632	+0.328%
2025-10-07	18.3000	18.300000	18.260000	18.2800	0.000%	986,904	+0.438%
2025-10-06	18.2800	18.300000	18.240000	18.2800	+0.055%	1,036,488	+0.438%
2025-10-03	18.3100	18.310000	18.270000	18.2700	-0.164%	1,316,733	+0.493%
2025-10-02	18.3000	18.300000	18.260000	18.3000	0.000%	1,324,798	+0.328%
2025-10-01	18.2500	18.300000	18.240000	18.3000	+0.329%	806,086	+0.328%
2025-09-30	18.2700	18.280000	18.240000	18.2400	-0.164%	1,447,688	+0.658%
2025-09-29	18.2800	18.290000	18.260000	18.2700	+0.055%	1,635,504	+0.493%
2025-09-26	18.2600	18.270000	18.230000	18.2600	0.000%	1,086,740	+0.548%
2025-09-25	18.2700	18.270000	18.240000	18.2600	-0.545%	1,364,404	+0.548%
2025-09-24	18.3900	18.400000	18.360000	18.3600	-0.163%	1,281,191	0.000%
2025-09-23	18.4000	18.400000	18.370000	18.3900	0.000%	870,731	-0.163%
2025-09-22	18.3800	18.390000	18.360000	18.3900	+0.054%	797,356	-0.163%
2025-09-19	18.4000	18.400000	18.360000	18.3800	-0.054%	831,575	-0.109%
2025-09-18	18.3800	18.410000	18.360000	18.3900	+0.054%	1,425,418	-0.163%
2025-09-17	18.3800	18.420000	18.340100	18.3800	0.000%	1,143,003	-0.109%
2025-09-16	18.3700	18.390000	18.350000	18.3800	+0.163%	1,696,752	-0.109%
2025-09-15	18.3300	18.360000	18.330000	18.3500	+0.109%	1,602,930	+0.054%
2025-09-12	18.3100	18.339300	18.290000	18.3300	+0.109%	1,046,306	+0.164%
2025-09-11	18.2600	18.320000	18.260000	18.3100	+0.329%	1,268,171	+0.273%
2025-09-10	18.2200	18.250000	18.200000	18.2500	+0.220%	973,027	+0.603%
2025-09-09	18.2000	18.215000	18.180000	18.2100	+0.110%	1,259,711	+0.824%
2025-09-08	18.1900	18.200000	18.170000	18.1900	+0.110%	956,233	+0.935%
2025-09-05	18.1400	18.179900	18.130000	18.1700	+0.331%	908,771	+1.046%
2025-09-04	18.0800	18.110000	18.060000	18.1100	+0.332%	929,901	+1.380%
2025-09-03	18.0100	18.060000	18.000000	18.0500	+0.278%	1,701,068	+1.717%
2025-09-02	18.0000	18.019300	17.960100	18.0000	-0.387%	1,690,532	+2.000%
2025-08-29	18.0900	18.120000	18.060000	18.0700	-0.166%	1,856,523	+1.605%
2025-08-28	18.0800	18.100000	18.070000	18.1000	+0.111%	1,212,905	+1.436%
2025-08-27	18.0600	18.080000	18.050000	18.0800	+0.111%	806,886	+1.549%
2025-08-26	18.0500	18.070000	18.050000	18.0600	-0.111%	862,879	+1.661%
2025-08-25	18.0900	18.100000	18.060000	18.0800	-0.055%	1,329,555	+1.549%
2025-08-22	18.0200	18.100000	18.010000	18.0900	+0.388%	961,519	+1.493%
2025-08-21	18.0100	18.020000	17.990000	18.0200	-0.607%	1,060,269	+1.887%
2025-08-20	18.1300	18.140000	18.120000	18.1300	+0.055%	1,003,741	+1.269%
2025-08-19	18.1200	18.130000	18.109900	18.1200	+0.110%	636,208	+1.325%
2025-08-18	18.0900	18.110000	18.090000	18.1000	0.000%	842,864	+1.436%
2025-08-15	18.1000	18.110000	18.090000	18.1000	0.000%	1,019,493	+1.436%
2025-08-14	18.1000	18.110000	18.090000	18.1000	0.000%	776,846	+1.436%
2025-08-13	18.0600	18.120000	18.058500	18.1000	+0.388%	1,749,940	+1.436%
2025-08-12	18.0000	18.050000	18.000000	18.0300	+0.111%	1,417,489	+1.830%
2025-08-11	18.0000	18.020000	18.000000	18.0100	+0.056%	978,319	+1.943%
2025-08-08	17.9800	18.000000	17.970700	18.0000	+0.167%	662,818	+2.000%
2025-08-07	17.9800	17.999900	17.950000	17.9700	+0.111%	1,376,558	+2.170%
2025-08-06	17.9500	17.970000	17.930000	17.9500	+0.056%	667,495	+2.284%
2025-08-05	17.9600	17.970000	17.940000	17.9400	-0.084%	944,962	+2.341%
2025-08-04	17.9400	17.960000	17.930000	17.9550	+0.363%	836,873	+2.256%
2025-08-01	17.9300	17.930000	17.881300	17.8900	-0.223%	1,729,822	+2.627%
2025-07-31	17.9200	17.930000	17.890000	17.9300	+0.224%	1,539,225	+2.398%
2025-07-30	17.8900	17.910000	17.870000	17.8900	-0.167%	1,129,370	+2.627%
2025-07-29	17.9000	17.920000	17.890000	17.9200	+0.280%	1,620,183	+2.455%
2025-07-28	17.8700	17.875000	17.860000	17.8700	-0.056%	919,898	+2.742%
2025-07-25	17.8600	17.880000	17.850000	17.8800	+0.280%	665,318	+2.685%
2025-07-24	17.8200	17.850000	17.811200	17.8300	0.000%	1,372,592	+2.973%
2025-07-23	17.8200	17.857400	17.810000	17.8300	+0.112%	1,875,922	+2.973%
2025-07-22	17.8200	17.820000	17.800000	17.8100	-0.391%	837,787	+3.088%
2025-07-21	17.9100	17.920000	17.870000	17.8800	0.000%	1,868,565	+2.685%
2025-07-18	17.8900	17.910000	17.860000	17.8800	+0.056%	1,499,989	+2.685%
2025-07-17	17.8500	17.880000	17.830000	17.8700	+0.112%	5,748,296	+2.742%
2025-07-16	17.8500	17.850000	17.800000	17.8500	+0.056%	1,344,203	+2.857%
2025-07-15	17.8900	17.890000	17.830000	17.8400	-0.168%	1,030,979	+2.915%
2025-07-14	17.8900	17.890000	17.860000	17.8700	-0.056%	1,568,068	+2.742%
2025-07-11	17.8800	17.899900	17.860000	17.8800	-0.168%	1,336,754	+2.685%
2025-07-10	17.9000	17.910000	17.880000	17.9100	+0.112%	1,435,153	+2.513%
2025-07-09	17.8800	17.900000	17.870000	17.8900	+0.112%	975,226	+2.627%
2025-07-08	17.8500	17.880000	17.835000	17.8700	+0.056%	1,373,078	+2.742%
2025-07-07	17.8700	17.880000	17.850000	17.8600	-0.056%	1,017,872	+2.800%
2025-07-03	17.8700	17.890000	17.850000	17.8700	+0.168%	924,847	+2.742%
2025-07-02	17.8000	17.850000	17.790000	17.8400	+0.112%	1,498,207	+2.915%
2025-07-01	17.7900	17.820000	17.771300	17.8200	+0.112%	1,076,675	+3.030%
2025-06-30	17.7900	17.800000	17.770000	17.8000	+0.282%	1,574,009	+3.146%
2025-06-27	17.7600	17.790000	17.750000	17.7500	-0.113%	2,104,387	+3.437%
2025-06-26	17.7400	17.770000	17.730000	17.7700	-0.169%	1,023,881	+3.320%
2025-06-25	17.8100	17.820000	17.800000	17.8000	-0.056%	890,539	+3.146%
2025-06-24	17.7800	17.820000	17.780000	17.8100	+0.197%	1,082,012	+3.088%
2025-06-23	17.7500	17.780000	17.750000	17.7750	+0.141%	874,808	+3.291%
2025-06-20	17.7300	17.750000	17.730000	17.7500	+0.169%	884,981	+3.437%
2025-06-18	17.7300	17.756700	17.715000	17.7200	+0.056%	1,147,146	+3.612%
2025-06-17	17.6900	17.720000	17.690000	17.7100	+0.056%	2,175,137	+3.670%
2025-06-16	17.7000	17.710000	17.680000	17.7000	+0.170%	2,463,625	+3.729%
2025-06-13	17.6700	17.680000	17.650000	17.6700	-0.169%	2,791,118	+3.905%
2025-06-12	17.6900	17.708300	17.690000	17.7000	+0.170%	1,246,922	+3.729%
2025-06-11	17.6600	17.690000	17.650000	17.6700	+0.113%	2,243,248	+3.905%
2025-06-10	17.6600	17.660000	17.640000	17.6500	+0.113%	1,015,696	+4.023%
2025-06-09	17.6300	17.650000	17.620000	17.6300	+0.114%	2,293,494	+4.141%
2025-06-06	17.6300	17.640000	17.610000	17.6100	-0.113%	2,921,408	+4.259%
2025-06-05	17.6100	17.650000	17.610000	17.6300	+0.170%	6,831,268	+4.141%
2025-06-04	17.5900	17.620000	17.582700	17.6000	+0.228%	1,487,276	+4.318%
2025-06-03	17.5400	17.580000	17.540000	17.5600	+0.114%	2,568,364	+4.556%
2025-06-02	17.5300	17.550000	17.500000	17.5400	0.000%	1,088,432	+4.675%
2025-05-30	17.5100	17.550000	17.500000	17.5400	+0.229%	1,146,162	+4.675%
2025-05-29	17.5300	17.530000	17.500000	17.5000	+0.114%	1,266,682	+4.914%
2025-05-28	17.4900	17.500000	17.480000	17.4800	-0.114%	1,093,113	+5.034%
2025-05-27	17.4600	17.500000	17.450000	17.5000	+0.748%	982,564	+4.914%
2025-05-23	17.3700	17.380000	17.340000	17.3700	-0.058%	665,904	+5.699%
2025-05-22	17.3500	17.390000	17.330000	17.3800	+0.058%	1,473,706	+5.639%
2025-05-21	17.4600	17.480000	17.350000	17.3700	-1.195%	1,225,662	+5.699%
2025-05-20	17.5800	17.610000	17.570000	17.5800	-0.114%	867,002	+4.437%
2025-05-19	17.5300	17.606500	17.530000	17.6000	+0.114%	741,955	+4.318%
2025-05-16	17.5800	17.590000	17.550000	17.5800	+0.228%	924,694	+4.437%
2025-05-15	17.5100	17.560000	17.510000	17.5400	+0.114%	1,213,340	+4.675%
2025-05-14	17.5500	17.550000	17.500000	17.5200	-0.228%	1,576,917	+4.795%
2025-05-13	17.5400	17.560000	17.530000	17.5600	+0.171%	1,253,423	+4.556%
2025-05-12	17.4500	17.550000	17.450000	17.5300	+0.863%	1,643,532	+4.735%
2025-05-09	17.3800	17.400000	17.360000	17.3800	+0.058%	719,426	+5.639%
2025-05-08	17.3700	17.390000	17.354700	17.3700	+0.115%	861,629	+5.699%
2025-05-07	17.3400	17.355000	17.320000	17.3500	+0.231%	1,046,008	+5.821%
2025-05-06	17.2700	17.320000	17.263301	17.3100	+0.174%	1,044,244	+6.066%
2025-05-05	17.2800	17.300000	17.263700	17.2800	-0.231%	1,276,712	+6.250%
2025-05-02	17.2700	17.350000	17.264700	17.3200	+0.348%	1,707,119	+6.005%
2025-05-01	17.2900	17.295000	17.250000	17.2600	-0.058%	1,348,671	+6.373%
2025-04-30	17.3100	17.310000	17.250000	17.2700	-0.633%	1,549,577	+6.312%
2025-04-29	17.3500	17.390000	17.350000	17.3800	+0.058%	1,161,301	+5.639%
2025-04-28	17.3700	17.380000	17.340000	17.3700	+0.058%	920,160	+5.699%
2025-04-25	17.3700	17.379900	17.330100	17.3600	+0.115%	785,589	+5.760%
2025-04-24	17.3100	17.350000	17.310000	17.3400	+0.463%	1,359,928	+5.882%
2025-04-23	17.3000	17.340000	17.250000	17.2600	+0.524%	2,141,452	+6.373%
2025-04-22	17.0700	17.170000	17.060200	17.1700	+0.351%	1,025,732	+6.931%
2025-04-21	17.2000	17.210000	17.025000	17.1100	-0.754%	2,529,397	+7.306%
2025-04-17	17.1900	17.270000	17.190000	17.2400	+0.466%	1,000,021	+6.497%
2025-04-16	17.1600	17.220000	17.140000	17.1600	0.000%	1,112,082	+6.993%
2025-04-15	17.1300	17.200000	17.130000	17.1600	+0.117%	1,114,967	+6.993%
2025-04-14	17.0300	17.150000	17.030000	17.1400	+0.883%	1,466,703	+7.118%
2025-04-11	17.0700	17.090000	16.910000	16.9900	-0.527%	1,290,090	+8.064%
2025-04-10	17.2300	17.230000	17.005000	17.0800	-1.157%	2,041,178	+7.494%
2025-04-09	16.8600	17.370000	16.770100	17.2800	+2.007%	3,386,577	+6.250%
2025-04-08	17.0800	17.150000	16.900000	16.9400	+0.059%	2,612,315	+8.383%
2025-04-07	16.9400	17.125400	16.860100	16.9300	-1.684%	4,354,440	+8.447%
2025-04-04	17.3600	17.360000	17.173997	17.2200	-1.375%	3,864,408	+6.620%
2025-04-03	17.5300	17.540000	17.400000	17.4600	-0.795%	2,663,393	+5.155%
2025-04-02	17.5900	17.610000	17.573500	17.6000	0.000%	1,022,860	+4.318%
2025-04-01	17.6000	17.610000	17.580000	17.6000	+0.057%	1,075,567	+4.318%
2025-03-31	17.6000	17.600000	17.560000	17.5900	0.000%	1,271,757	+4.377%
2025-03-28	17.6500	17.650000	17.580000	17.5900	-0.227%	1,065,617	+4.377%
2025-03-27	17.6500	17.650000	17.610000	17.6300	-0.620%	1,144,736	+4.141%
2025-03-26	17.7900	17.790000	17.740000	17.7400	-0.337%	1,159,290	+3.495%
2025-03-25	17.8000	17.890000	17.790000	17.8000	0.000%	900,151	+3.146%
2025-03-24	17.7900	17.820000	17.790000	17.8000	+0.169%	1,172,034	+3.146%
2025-03-21	17.7600	17.780000	17.750000	17.7700	+0.169%	894,624	+3.320%
2025-03-20	17.7400	17.769900	17.730000	17.7400	-0.056%	783,014	+3.495%
2025-03-19	17.6900	17.750000	17.690000	17.7500	+0.282%	1,834,443	+3.437%
2025-03-18	17.6900	17.710000	17.690000	17.7000	0.000%	1,020,046	+3.729%
2025-03-17	17.6900	17.720000	17.680000	17.7000	+0.227%	1,217,967	+3.729%
2025-03-14	17.6500	17.680000	17.630000	17.6600	+0.284%	1,016,220	+3.964%
2025-03-13	17.6800	17.689900	17.610000	17.6100	-0.396%	2,877,901	+4.259%
2025-03-12	17.7000	17.709300	17.660000	17.6800	-0.113%	2,082,399	+3.846%
2025-03-11	17.6900	17.710000	17.675000	17.7000	+0.113%	2,189,314	+3.729%
2025-03-10	17.7400	17.740000	17.660100	17.6800	-0.394%	2,069,932	+3.846%
2025-03-07	17.7600	17.770000	17.730000	17.7500	+0.113%	941,024	+3.437%
2025-03-06	17.7600	17.770000	17.730000	17.7300	-0.337%	1,378,514	+3.553%
2025-03-05	17.7700	17.790000	17.760000	17.7900	+0.225%	867,615	+3.204%
2025-03-04	17.8200	17.829900	17.750000	17.7500	-0.560%	2,274,087	+3.437%
2025-03-03	17.8400	17.870000	17.830000	17.8500	0.000%	868,043	+2.857%
2025-02-28	17.8500	17.850000	17.810000	17.8500	+0.225%	1,493,863	+2.857%
2025-02-27	17.8200	17.840000	17.810000	17.8100	-0.056%	1,028,315	+3.088%
2025-02-26	17.8300	17.840000	17.810000	17.8200	0.000%	865,953	+3.030%
2025-02-25	17.8000	17.830000	17.790000	17.8200	+0.225%	1,387,823	+3.030%
2025-02-24	17.8000	17.800000	17.760100	17.7800	+0.056%	940,465	+3.262%
2025-02-21	17.7800	17.780000	17.760000	17.7700	-0.392%	1,538,433	+3.320%
2025-02-20	17.8500	17.860000	17.830000	17.8400	-0.056%	1,471,329	+2.915%
2025-02-19	17.8500	17.860000	17.820000	17.8500	-0.112%	829,147	+2.857%
2025-02-18	17.8800	17.887100	17.850000	17.8700	+0.112%	1,449,545	+2.742%
2025-02-14	17.8600	17.880000	17.850000	17.8500	+0.112%	1,089,056	+2.857%
2025-02-13	17.8100	17.840000	17.800000	17.8300	+0.281%	1,207,862	+2.973%
2025-02-12	17.7600	17.790000	17.750000	17.7800	-0.224%	1,423,372	+3.262%
2025-02-11	17.8100	17.830000	17.810000	17.8200	-0.112%	1,141,085	+3.030%
2025-02-10	17.8200	17.840000	17.811100	17.8400	+0.225%	889,047	+2.915%
2025-02-07	17.8300	17.830000	17.800000	17.8000	-0.056%	1,088,247	+3.146%
2025-02-06	17.8300	17.840000	17.810000	17.8100	-0.112%	1,174,266	+3.088%
2025-02-05	17.7700	17.830000	17.770000	17.8300	+0.394%	1,500,414	+2.973%
2025-02-04	17.7500	17.760000	17.720000	17.7600	+0.169%	1,111,390	+3.378%
2025-02-03	17.7000	17.750000	17.690000	17.7300	-0.225%	1,941,780	+3.553%
2025-01-31	17.8100	17.810000	17.750000	17.7700	0.000%	1,991,893	+3.320%
2025-01-30	17.7500	17.780000	17.740000	17.7700	+0.226%	1,584,568	+3.320%
2025-01-29	17.7300	17.730000	17.730000	17.7300	0.000%	0	+3.553%
2025-01-28	17.7500	17.760000	17.710000	17.7300	0.000%	1,622,848	+3.553%
2025-01-27	17.7400	17.750000	17.720000	17.7300	+0.056%	1,860,324	+3.553%
2025-01-24	17.7500	17.750000	17.720000	17.7200	-0.113%	1,238,066	+3.612%
2025-01-23	17.7600	17.760000	17.700000	17.7400	+0.056%	1,236,940	+3.495%
2025-01-22	17.7500	17.759900	17.720000	17.7300	-0.561%	1,325,882	+3.553%
2025-01-21	17.8200	17.830000	17.770000	17.8300	+0.394%	2,050,719	+2.973%
2025-01-17	17.7700	17.770000	17.740000	17.7600	+0.113%	1,188,246	+3.378%
2025-01-16	17.7300	17.770000	17.710000	17.7400	+0.113%	2,202,395	+3.495%
2025-01-15	17.7400	17.740000	17.635000	17.7200	+0.854%	1,949,707	+3.612%
2025-01-14	17.5500	17.580000	17.530100	17.5700	+0.228%	1,846,867	+4.496%
2025-01-13	17.5600	17.570000	17.500000	17.5300	-0.341%	1,565,223	+4.735%
2025-01-10	17.6500	17.650000	17.581600	17.5900	-0.509%	3,559,342	+4.377%
2025-01-08	17.7000	17.700000	17.640000	17.6800	0.000%	1,826,440	+3.846%
2025-01-07	17.8000	17.800000	17.670000	17.6800	-0.674%	1,478,916	+3.846%
2025-01-06	17.8000	17.810000	17.780000	17.8000	0.000%	1,519,556	+3.146%
2025-01-03	17.7800	17.820000	17.760000	17.8000	+0.282%	1,508,288	+3.146%
2025-01-02	17.7200	17.770000	17.710000	17.7500	+0.282%	1,694,860	+3.437%
2024-12-31	17.7200	17.740000	17.680000	17.7000	-0.056%	2,592,766	+3.729%
2024-12-30	17.6900	17.730000	17.650000	17.7100	+0.226%	3,143,743	+3.670%
2024-12-27	17.7200	17.720000	17.670000	17.6700	-0.282%	2,284,780	+3.905%
2024-12-26	17.7500	17.750000	17.700000	17.7200	-0.056%	1,112,313	+3.612%
2024-12-24	17.7100	17.736000	17.710000	17.7300	+0.113%	848,007	+3.553%
2024-12-23	17.7100	17.760000	17.700000	17.7100	-0.056%	1,584,394	+3.670%
2024-12-20	17.6500	17.740000	17.650000	17.7200	+0.397%	1,752,933	+3.612%
2024-12-19	17.7100	17.710000	17.610000	17.6500	-0.282%	2,825,701	+4.023%
2024-12-18	17.8200	17.830000	17.690000	17.7000	-0.618%	1,956,629	+3.729%
2024-12-17	17.8100	17.810000	17.790000	17.8100	-0.056%	1,276,700	+3.088%
2024-12-16	17.8200	17.830000	17.805000	17.8200	0.000%	1,552,743	+3.030%
2024-12-13	17.8600	17.860000	17.802600	17.8200	-0.835%	1,033,833	+3.030%
2024-12-12	17.9900	18.000000	17.960000	17.9700	-0.111%	1,004,627	+2.170%
2024-12-11	18.0100	18.010000	17.990000	17.9900	0.000%	1,302,268	+2.057%
2024-12-10	17.9900	17.990000	17.970000	17.9900	+0.056%	1,273,185	+2.057%
2024-12-09	18.0200	18.025000	17.970000	17.9800	-0.222%	1,056,842	+2.113%
2024-12-06	18.0200	18.030000	18.000000	18.0200	+0.167%	810,832	+1.887%
2024-12-05	17.9800	17.995000	17.970000	17.9900	+0.056%	733,371	+2.057%
2024-12-04	17.9500	17.990000	17.942500	17.9800	+0.111%	1,485,154	+2.113%
2024-12-03	17.9500	17.960000	17.930000	17.9600	+0.111%	960,707	+2.227%
2024-12-02	17.9500	17.950000	17.920000	17.9400	+0.112%	1,118,147	+2.341%
2024-11-29	17.8700	17.930000	17.855000	17.9200	+0.280%	1,010,784	+2.455%
2024-11-27	17.8500	17.880000	17.840000	17.8700	+0.112%	934,922	+2.742%
2024-11-26	17.8800	17.890000	17.830000	17.8500	-0.168%	971,292	+2.857%
2024-11-25	17.8600	17.890000	17.850000	17.8800	+0.393%	1,069,321	+2.685%
2024-11-22	17.8200	17.840000	17.800000	17.8100	-0.056%	1,036,524	+3.088%
2024-11-21	17.8100	17.830000	17.790000	17.8200	-0.391%	1,416,841	+3.030%
2024-11-20	17.9100	17.910000	17.880000	17.8900	-0.112%	752,133	+2.627%
2024-11-19	17.9400	17.950000	17.910000	17.9100	-0.278%	900,483	+2.513%
2024-11-18	17.9600	17.970000	17.940000	17.9600	+0.056%	1,037,716	+2.227%
2024-11-15	17.9500	17.960000	17.940000	17.9500	-0.056%	839,586	+2.284%
2024-11-14	18.0100	18.010000	17.950000	17.9600	-0.278%	1,097,297	+2.227%
2024-11-13	18.0200	18.030000	17.990000	18.0100	+0.056%	930,172	+1.943%
2024-11-12	18.0300	18.058900	17.980000	18.0000	-0.222%	1,166,392	+2.000%
2024-11-11	18.0800	18.090000	18.030000	18.0400	-0.331%	1,675,034	+1.774%
2024-11-08	18.0400	18.100000	18.040000	18.1000	+0.500%	1,982,910	+1.436%
2024-11-07	17.9600	18.010000	17.940000	18.0100	+0.334%	1,835,053	+1.943%
2024-11-06	17.9500	17.970000	17.910000	17.9500	-0.333%	1,164,181	+2.284%
2024-11-05	17.9800	18.010000	17.961100	18.0100	+0.167%	1,058,170	+1.943%
2024-11-04	17.9200	17.990000	17.900000	17.9800	+0.616%	1,426,136	+2.113%
2024-11-01	17.9300	17.950000	17.870000	17.8700	-0.112%	952,936	+2.742%
2024-10-31	17.9100	17.920000	17.870000	17.8900	-0.167%	1,455,491	+2.627%
2024-10-30	17.9500	17.965400	17.910000	17.9200	-0.056%	737,530	+2.455%
2024-10-29	17.9700	17.970000	17.910000	17.9300	-0.278%	1,210,615	+2.398%
2024-10-28	17.9900	18.000000	17.970000	17.9800	-0.111%	1,026,791	+2.113%
2024-10-25	18.0200	18.040000	18.000000	18.0000	0.000%	830,593	+2.000%
2024-10-24	18.0100	18.010000	17.960000	18.0000	+0.167%	1,547,074	+2.000%
2024-10-23	18.0400	18.040000	17.950000	17.9700	-0.553%	1,264,810	+2.170%
2024-10-22	18.0500	18.070000	18.025000	18.0700	-0.276%	1,511,214	+1.605%
2024-10-21	18.1700	18.175000	18.120000	18.1200	-0.330%	921,821	+1.325%
2024-10-18	18.1800	18.190000	18.170000	18.1800	+0.110%	823,154	+0.990%
2024-10-17	18.1800	18.180000	18.160000	18.1600	-0.055%	1,021,165	+1.101%
2024-10-16	18.1600	18.180000	18.150000	18.1700	+0.055%	1,110,888	+1.046%
2024-10-15	18.1600	18.160000	18.130000	18.1600	+0.165%	1,286,803	+1.101%
2024-10-14	18.1300	18.130000	18.110000	18.1300	0.000%	684,629	+1.269%
2024-10-11	18.1100	18.130000	18.090000	18.1300	+0.166%	676,862	+1.269%
2024-10-10	18.0900	18.100000	18.073800	18.1000	+0.055%	1,292,532	+1.436%
2024-10-09	18.1000	18.110000	18.080000	18.0900	-0.110%	920,478	+1.493%
2024-10-08	18.0700	18.110000	18.060000	18.1100	+0.166%	1,357,361	+1.380%
2024-10-07	18.1100	18.110000	18.060000	18.0800	-0.276%	1,532,683	+1.549%
2024-10-04	18.1600	18.160000	18.110000	18.1300	-0.220%	1,525,550	+1.269%
2024-10-03	18.1600	18.180000	18.120000	18.1700	+0.110%	1,816,573	+1.046%
2024-10-02	18.1100	18.159800	18.100000	18.1500	+0.276%	694,788	+1.157%
2024-10-01	18.0800	18.140000	18.060000	18.1000	0.000%	1,923,365	+1.436%
2024-09-30	18.1200	18.138369	18.060000	18.1000	-0.221%	997,366	+1.436%
2024-09-27	18.1500	18.160000	18.140000	18.1400	0.000%	1,798,965	+1.213%
2024-09-26	18.1600	18.160000	18.120100	18.1400	-0.439%	1,494,491	+1.213%
2024-09-25	18.2200	18.230000	18.193400	18.2200	+0.055%	1,028,586	+0.768%
2024-09-24	18.2100	18.220000	18.180000	18.2100	+0.110%	961,627	+0.824%
2024-09-23	18.1900	18.210000	18.180900	18.1900	-0.055%	1,195,463	+0.935%
2024-09-20	18.2000	18.200000	18.190000	18.2000	+0.055%	902,387	+0.879%
2024-09-19	18.1600	18.200000	18.150000	18.1900	+0.497%	1,367,422	+0.935%
2024-09-18	18.1000	18.150000	18.090000	18.1000	+0.055%	1,191,061	+1.436%
2024-09-17	18.0700	18.100000	18.070000	18.0900	+0.166%	1,490,466	+1.493%
2024-09-16	18.0000	18.070000	18.000000	18.0600	+0.445%	1,581,959	+1.661%
2024-09-13	17.9900	17.990000	17.960000	17.9800	0.000%	1,216,709	+2.113%
2024-09-12	17.9400	17.980000	17.930000	17.9800	+0.223%	987,139	+2.113%
2024-09-11	17.9200	17.950000	17.900100	17.9400	+0.056%	974,511	+2.341%
2024-09-10	17.9400	17.940000	17.900000	17.9300	+0.112%	727,393	+2.398%
2024-09-09	17.8900	17.920000	17.870000	17.9100	+0.168%	932,689	+2.513%
2024-09-06	17.8900	17.910000	17.842900	17.8800	-0.056%	1,502,629	+2.685%
2024-09-05	17.8500	17.910000	17.845000	17.8900	+0.280%	1,314,864	+2.627%
2024-09-04	17.7700	17.850000	17.770000	17.8400	+0.281%	1,217,836	+2.915%
2024-09-03	17.7700	17.790000	17.770000	17.7900	+0.169%	1,315,187	+3.204%
2024-08-30	17.8200	17.820000	17.740000	17.7600	-0.393%	1,165,421	+3.378%
2024-08-29	17.8200	17.830000	17.790000	17.8300	+0.112%	2,078,215	+2.973%
2024-08-28	17.8000	17.820000	17.790000	17.8100	+0.112%	711,841	+3.088%
2024-08-27	17.7800	17.810000	17.780000	17.7900	0.000%	699,348	+3.204%
2024-08-26	17.8000	17.800000	17.770000	17.7900	+0.056%	796,550	+3.204%
2024-08-23	17.7400	17.790000	17.735000	17.7800	+0.339%	910,591	+3.262%
2024-08-22	17.7100	17.740000	17.700100	17.7200	-0.056%	1,240,371	+3.612%
2024-08-21	17.6800	17.740000	17.680000	17.7300	-0.225%	1,205,820	+3.553%
2024-08-20	17.7800	17.790000	17.770000	17.7700	0.000%	976,642	+3.320%
2024-08-19	17.7500	17.780000	17.730000	17.7700	+0.169%	1,036,280	+3.320%
2024-08-16	17.7100	17.750000	17.700000	17.7400	+0.226%	786,532	+3.495%
2024-08-15	17.6900	17.710000	17.680000	17.7000	+0.227%	1,255,641	+3.729%
2024-08-14	17.6400	17.687500	17.635000	17.6600	-0.057%	803,456	+3.964%
2024-08-13	17.5900	17.680000	17.570100	17.6700	+0.569%	752,268	+3.905%
2024-08-12	17.5800	17.589900	17.550000	17.5700	0.000%	596,548	+4.496%
2024-08-09	17.6000	17.600000	17.550000	17.5700	0.000%	1,140,893	+4.496%
2024-08-08	17.5500	17.570000	17.522600	17.5700	+0.114%	695,064	+4.496%
2024-08-07	17.5000	17.570000	17.497900	17.5500	+0.400%	1,199,556	+4.615%
2024-08-06	17.4100	17.500000	17.370000	17.4800	+0.749%	1,233,332	+5.034%
2024-08-05	17.4200	17.465000	17.270000	17.3500	-0.970%	1,822,812	+5.821%
2024-08-02	17.5600	17.560000	17.470000	17.5200	-0.341%	1,034,937	+4.795%
2024-08-01	17.5800	17.599900	17.540000	17.5800	+0.057%	852,160	+4.437%
2024-07-31	17.5300	17.590000	17.530000	17.5700	+0.171%	994,443	+4.496%
2024-07-30	17.5100	17.570000	17.501400	17.5400	+0.343%	958,772	+4.675%
2024-07-29	17.4900	17.525000	17.480000	17.4800	-0.114%	629,881	+5.034%
2024-07-26	17.5100	17.520000	17.490000	17.5000	+0.229%	763,333	+4.914%
2024-07-25	17.4400	17.480000	17.440000	17.4600	0.000%	925,630	+5.155%
2024-07-24	17.5000	17.515000	17.450000	17.4600	-0.286%	1,392,964	+5.155%
2024-07-23	17.5400	17.560000	17.500000	17.5100	-0.455%	1,866,324	+4.854%
2024-07-22	17.5800	17.609900	17.570000	17.5900	+0.171%	932,230	+4.377%
2024-07-19	17.7000	17.700000	17.550000	17.5600	-0.171%	982,592	+4.556%
2024-07-18	17.5900	17.640000	17.570000	17.5900	-0.227%	792,839	+4.377%
2024-07-17	17.5900	17.640000	17.590000	17.6300	+0.170%	975,428	+4.141%
2024-07-16	17.6100	17.630000	17.590000	17.6000	-0.057%	895,125	+4.318%
2024-07-15	17.6100	17.640000	17.580100	17.6100	0.000%	764,109	+4.259%
2024-07-12	17.6000	17.640000	17.590000	17.6100	+0.057%	957,912	+4.259%
2024-07-11	17.5500	17.610000	17.537500	17.6000	+0.457%	1,695,703	+4.318%
2024-07-10	17.5000	17.530000	17.470000	17.5200	+0.229%	904,044	+4.795%
2024-07-09	17.4900	17.515000	17.465000	17.4800	-0.171%	848,702	+5.034%
2024-07-08	17.5100	17.520000	17.490000	17.5100	+0.057%	853,036	+4.854%
2024-07-05	17.4900	17.520000	17.480000	17.5000	+0.114%	688,474	+4.914%
2024-07-03	17.4000	17.490000	17.400000	17.4800	+0.460%	599,631	+5.034%
2024-07-02	17.3500	17.410000	17.340000	17.4000	+0.230%	719,919	+5.517%
2024-07-01	17.3600	17.390000	17.330000	17.3600	0.000%	1,296,412	+5.760%
2024-06-28	17.3500	17.410000	17.340000	17.3600	+0.058%	1,213,261	+5.760%
2024-06-27	17.3300	17.350000	17.329900	17.3500	-0.402%	608,713	+5.821%
2024-06-26	17.4200	17.448900	17.400000	17.4200	-0.115%	820,782	+5.396%
2024-06-25	17.4200	17.440000	17.400000	17.4400	+0.172%	1,471,064	+5.275%
2024-06-24	17.3900	17.430000	17.390000	17.4100	+0.115%	1,166,679	+5.457%
2024-06-21	17.3700	17.410000	17.360800	17.3900	+0.115%	863,087	+5.578%
2024-06-20	17.3900	17.410000	17.370000	17.3700	-0.172%	1,071,996	+5.699%
2024-06-18	17.3600	17.420000	17.360000	17.4000	+0.288%	873,317	+5.517%
2024-06-17	17.3200	17.360000	17.310000	17.3500	+0.058%	1,245,032	+5.821%
2024-06-14	17.3600	17.380000	17.330000	17.3400	-0.288%	551,580	+5.882%
2024-06-13	17.3800	17.410000	17.370000	17.3900	+0.058%	603,460	+5.578%
2024-06-12	17.3600	17.410000	17.340100	17.3800	+0.579%	964,540	+5.639%
2024-06-11	17.3100	17.320000	17.280000	17.2800	-0.173%	722,372	+6.250%
2024-06-10	17.3100	17.330000	17.290000	17.3100	-0.173%	714,462	+6.066%
2024-06-07	17.3400	17.370000	17.320000	17.3400	-0.173%	871,173	+5.882%
2024-06-06	17.3800	17.400000	17.360100	17.3700	+0.058%	696,509	+5.699%
2024-06-05	17.3600	17.390000	17.340000	17.3600	0.000%	648,504	+5.760%
2024-06-04	17.3400	17.370000	17.320000	17.3600	+0.173%	1,287,626	+5.760%
2024-06-03	17.3200	17.340000	17.290000	17.3300	+0.464%	1,124,402	+5.943%
2024-05-31	17.2700	17.290000	17.240000	17.2500	+0.174%	1,473,683	+6.435%
2024-05-30	17.2000	17.240000	17.200000	17.2200	+0.116%	1,244,384	+6.620%
2024-05-29	17.2600	17.260000	17.165000	17.2000	-0.405%	1,206,134	+6.744%
2024-05-28	17.2900	17.300000	17.230000	17.2700	+0.232%	2,031,062	+6.312%
2024-05-24	17.2100	17.240000	17.190000	17.2300	+0.116%	725,946	+6.558%
2024-05-23	17.2900	17.310000	17.180000	17.2100	-0.463%	1,314,164	+6.682%
2024-05-22	17.2900	17.320000	17.270000	17.2900	-0.231%	883,238	+6.189%
2024-05-21	17.3300	17.340000	17.310000	17.3300	-0.402%	1,167,444	+5.943%
2024-05-20	17.3700	17.410000	17.370000	17.4000	0.000%	582,290	+5.517%
2024-05-17	17.4000	17.400000	17.375000	17.4000	+0.115%	581,662	+5.517%
2024-05-16	17.3600	17.400000	17.321100	17.3800	+0.173%	886,439	+5.639%
2024-05-15	17.2700	17.370000	17.270000	17.3500	+0.638%	908,240	+5.821%
2024-05-14	17.2300	17.270100	17.230000	17.2400	0.000%	1,042,196	+6.497%
2024-05-13	17.2400	17.265000	17.220000	17.2400	+0.058%	907,511	+6.497%