Dark

FPE
First Trust Preferred Securities and Income ETF
stock NYSE ETF

At Close

Dec 30, 2025 3:59:45 PM EST

18.25USD+0.027%(+0.01)2,331,876

18.23Bid 18.25Ask 0.02Spread

Pre-market

Dec 26, 2025 9:17:30 AM EST

18.50USD0.000%(+18.50)0

After-hours

Dec 30, 2025 4:00:30 PM EST

18.24USD-0.027%(-0.01)1,002

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	18.2400	18.250000	18.230000	18.2500	+0.055%	2,331,876	0.000%
2025-12-29	18.1700	18.250000	18.161200	18.2400	0.000%	1,748,672	+0.055%
2025-12-26	18.2300	18.250000	18.220000	18.2400	-0.055%	868,891	+0.055%
2025-12-24	18.2100	18.250000	18.210000	18.2500	+0.220%	925,777	0.000%
2025-12-23	18.1800	18.230000	18.171600	18.2100	+0.055%	1,841,277	+0.220%
2025-12-22	18.2000	18.210000	18.190000	18.2000	-0.055%	1,681,544	+0.275%
2025-12-19	18.2000	18.220000	18.190100	18.2100	+0.055%	1,365,181	+0.220%
2025-12-18	18.2400	18.240000	18.190000	18.2000	+0.055%	1,345,033	+0.275%
2025-12-17	18.1800	18.210000	18.170000	18.1900	-0.055%	1,855,864	+0.330%
2025-12-16	18.1800	18.205000	18.160000	18.2000	+0.055%	988,968	+0.275%
2025-12-15	18.2000	18.200000	18.180000	18.1900	+0.110%	945,309	+0.330%
2025-12-12	18.1700	18.190000	18.160000	18.1700	-0.765%	887,647	+0.440%
2025-12-11	18.2900	18.330000	18.290000	18.3100	0.000%	787,820	-0.328%
2025-12-10	18.2700	18.310000	18.260000	18.3100	+0.329%	1,084,556	-0.328%
2025-12-09	18.2700	18.289900	18.250000	18.2500	-0.109%	1,180,892	0.000%
2025-12-08	18.2900	18.290000	18.260000	18.2700	-0.109%	1,055,357	-0.109%
2025-12-05	18.2900	18.300000	18.280000	18.2900	+0.055%	2,284,130	-0.219%
2025-12-04	18.2900	18.309900	18.280000	18.2800	-0.055%	1,612,012	-0.164%
2025-12-03	18.2700	18.300000	18.261300	18.2900	+0.109%	1,601,370	-0.219%
2025-12-02	18.2600	18.280000	18.230000	18.2700	+0.219%	1,341,439	-0.109%
2025-12-01	18.2000	18.250000	18.200000	18.2300	-0.219%	1,042,180	+0.110%
2025-11-28	18.2500	18.280000	18.250000	18.2700	+0.164%	996,193	-0.109%
2025-11-26	18.2200	18.250000	18.210000	18.2400	+0.165%	1,128,153	+0.055%
2025-11-25	18.1800	18.210000	18.160100	18.2100	+0.220%	1,205,507	+0.220%
2025-11-24	18.1600	18.180000	18.140000	18.1700	+0.165%	1,138,083	+0.440%
2025-11-21	18.1600	18.170000	18.110000	18.1400	-0.330%	1,070,504	+0.606%
2025-11-20	18.3100	18.320000	18.200000	18.2000	-0.383%	1,979,478	+0.275%
2025-11-19	18.2700	18.280000	18.254500	18.2700	+0.055%	1,143,187	-0.109%
2025-11-18	18.2600	18.290000	18.241400	18.2600	+0.027%	1,389,929	-0.055%
2025-11-17	18.2800	18.330000	18.240000	18.2550	-0.246%	1,562,183	-0.027%
2025-11-14	18.3000	18.320000	18.274200	18.3000	-0.055%	1,039,835	-0.273%
2025-11-13	18.3500	18.350000	18.280000	18.3100	-0.381%	1,054,519	-0.328%
2025-11-12	18.3800	18.390000	18.360000	18.3800	0.000%	1,070,930	-0.707%
2025-11-11	18.3700	18.390000	18.355000	18.3800	+0.054%	690,210	-0.707%
2025-11-10	18.3500	18.370000	18.320000	18.3700	+0.328%	925,861	-0.653%
2025-11-07	18.3000	18.320000	18.280000	18.3100	0.000%	769,876	-0.328%
2025-11-06	18.3200	18.330000	18.284500	18.3100	-0.164%	1,249,570	-0.328%
2025-11-05	18.3200	18.350000	18.300100	18.3400	+0.055%	1,287,060	-0.491%
2025-11-04	18.3300	18.340000	18.295000	18.3300	-0.163%	1,443,110	-0.436%
2025-11-03	18.4000	18.400000	18.330000	18.3600	0.000%	1,791,084	-0.599%
2025-10-31	18.4300	18.430000	18.350000	18.3600	-0.217%	1,215,067	-0.599%
2025-10-30	18.4100	18.440000	18.392300	18.4000	-0.163%	921,940	-0.815%
2025-10-29	18.4600	18.470000	18.420000	18.4300	-0.163%	1,402,444	-0.977%
2025-10-28	18.4500	18.469900	18.440000	18.4600	+0.054%	748,935	-1.138%
2025-10-27	18.4500	18.450000	18.430000	18.4500	+0.272%	1,255,917	-1.084%
2025-10-24	18.4200	18.440000	18.390000	18.4000	0.000%	3,921,151	-0.815%
2025-10-23	18.4000	18.410000	18.380000	18.4000	+0.054%	822,657	-0.815%
2025-10-22	18.4100	18.419900	18.370100	18.3900	-0.163%	1,039,279	-0.761%
2025-10-21	18.4300	18.430000	18.402900	18.4200	-0.486%	1,174,663	-0.923%
2025-10-20	18.4600	18.510000	18.430000	18.5100	+0.380%	1,746,581	-1.405%
2025-10-17	18.4200	18.450000	18.390000	18.4400	+0.217%	1,100,730	-1.030%
2025-10-16	18.4500	18.470000	18.400000	18.4000	-0.217%	1,422,221	-0.815%
2025-10-15	18.3600	18.459900	18.320000	18.4400	+1.096%	1,102,423	-1.030%
2025-10-14	18.1900	18.250000	18.150000	18.2400	+0.110%	3,142,137	+0.055%
2025-10-13	18.2100	18.229900	18.190000	18.2200	+0.441%	796,847	+0.165%
2025-10-10	18.2600	18.260000	18.130000	18.1400	-0.712%	1,232,806	+0.606%
2025-10-09	18.2900	18.290000	18.250000	18.2700	-0.164%	1,192,056	-0.109%
2025-10-08	18.3000	18.310000	18.280000	18.3000	+0.109%	1,783,632	-0.273%
2025-10-07	18.3000	18.300000	18.260000	18.2800	0.000%	986,904	-0.164%
2025-10-06	18.2800	18.300000	18.240000	18.2800	+0.055%	1,036,488	-0.164%
2025-10-03	18.3100	18.310000	18.270000	18.2700	-0.164%	1,316,733	-0.109%
2025-10-02	18.3000	18.300000	18.260000	18.3000	0.000%	1,324,798	-0.273%
2025-10-01	18.2500	18.300000	18.240000	18.3000	+0.329%	806,086	-0.273%
2025-09-30	18.2700	18.280000	18.240000	18.2400	-0.164%	1,447,688	+0.055%
2025-09-29	18.2800	18.290000	18.260000	18.2700	+0.055%	1,635,504	-0.109%
2025-09-26	18.2600	18.270000	18.230000	18.2600	0.000%	1,086,740	-0.055%
2025-09-25	18.2700	18.270000	18.240000	18.2600	-0.545%	1,364,404	-0.055%
2025-09-24	18.3900	18.400000	18.360000	18.3600	-0.163%	1,281,191	-0.599%
2025-09-23	18.4000	18.400000	18.370000	18.3900	0.000%	870,731	-0.761%
2025-09-22	18.3800	18.390000	18.360000	18.3900	+0.054%	797,356	-0.761%
2025-09-19	18.4000	18.400000	18.360000	18.3800	-0.054%	831,575	-0.707%
2025-09-18	18.3800	18.410000	18.360000	18.3900	+0.054%	1,425,418	-0.761%
2025-09-17	18.3800	18.420000	18.340100	18.3800	0.000%	1,143,003	-0.707%
2025-09-16	18.3700	18.390000	18.350000	18.3800	+0.163%	1,696,752	-0.707%
2025-09-15	18.3300	18.360000	18.330000	18.3500	+0.109%	1,602,930	-0.545%
2025-09-12	18.3100	18.339300	18.290000	18.3300	+0.109%	1,046,306	-0.436%
2025-09-11	18.2600	18.320000	18.260000	18.3100	+0.329%	1,268,171	-0.328%
2025-09-10	18.2200	18.250000	18.200000	18.2500	+0.220%	973,027	0.000%
2025-09-09	18.2000	18.215000	18.180000	18.2100	+0.110%	1,259,711	+0.220%
2025-09-08	18.1900	18.200000	18.170000	18.1900	+0.110%	956,233	+0.330%
2025-09-05	18.1400	18.179900	18.130000	18.1700	+0.331%	908,771	+0.440%
2025-09-04	18.0800	18.110000	18.060000	18.1100	+0.332%	929,901	+0.773%
2025-09-03	18.0100	18.060000	18.000000	18.0500	+0.278%	1,701,068	+1.108%
2025-09-02	18.0000	18.019300	17.960100	18.0000	-0.387%	1,690,532	+1.389%
2025-08-29	18.0900	18.120000	18.060000	18.0700	-0.166%	1,856,523	+0.996%
2025-08-28	18.0800	18.100000	18.070000	18.1000	+0.111%	1,212,905	+0.829%
2025-08-27	18.0600	18.080000	18.050000	18.0800	+0.111%	806,886	+0.940%
2025-08-26	18.0500	18.070000	18.050000	18.0600	-0.111%	862,879	+1.052%
2025-08-25	18.0900	18.100000	18.060000	18.0800	-0.055%	1,329,555	+0.940%
2025-08-22	18.0200	18.100000	18.010000	18.0900	+0.388%	961,519	+0.884%
2025-08-21	18.0100	18.020000	17.990000	18.0200	-0.607%	1,060,269	+1.276%
2025-08-20	18.1300	18.140000	18.120000	18.1300	+0.055%	1,003,741	+0.662%
2025-08-19	18.1200	18.130000	18.109900	18.1200	+0.110%	636,208	+0.717%
2025-08-18	18.0900	18.110000	18.090000	18.1000	0.000%	842,864	+0.829%
2025-08-15	18.1000	18.110000	18.090000	18.1000	0.000%	1,019,493	+0.829%
2025-08-14	18.1000	18.110000	18.090000	18.1000	0.000%	776,846	+0.829%
2025-08-13	18.0600	18.120000	18.058500	18.1000	+0.388%	1,749,940	+0.829%
2025-08-12	18.0000	18.050000	18.000000	18.0300	+0.111%	1,417,489	+1.220%
2025-08-11	18.0000	18.020000	18.000000	18.0100	+0.056%	978,319	+1.333%
2025-08-08	17.9800	18.000000	17.970700	18.0000	+0.167%	662,818	+1.389%
2025-08-07	17.9800	17.999900	17.950000	17.9700	+0.111%	1,376,558	+1.558%
2025-08-06	17.9500	17.970000	17.930000	17.9500	+0.056%	667,495	+1.671%
2025-08-05	17.9600	17.970000	17.940000	17.9400	-0.084%	944,962	+1.728%
2025-08-04	17.9400	17.960000	17.930000	17.9550	+0.363%	836,873	+1.643%
2025-08-01	17.9300	17.930000	17.881300	17.8900	-0.223%	1,729,822	+2.012%
2025-07-31	17.9200	17.930000	17.890000	17.9300	+0.224%	1,539,225	+1.785%
2025-07-30	17.8900	17.910000	17.870000	17.8900	-0.167%	1,129,370	+2.012%
2025-07-29	17.9000	17.920000	17.890000	17.9200	+0.280%	1,620,183	+1.842%
2025-07-28	17.8700	17.875000	17.860000	17.8700	-0.056%	919,898	+2.126%
2025-07-25	17.8600	17.880000	17.850000	17.8800	+0.280%	665,318	+2.069%
2025-07-24	17.8200	17.850000	17.811200	17.8300	0.000%	1,372,592	+2.356%
2025-07-23	17.8200	17.857400	17.810000	17.8300	+0.112%	1,875,922	+2.356%
2025-07-22	17.8200	17.820000	17.800000	17.8100	-0.391%	837,787	+2.471%
2025-07-21	17.9100	17.920000	17.870000	17.8800	0.000%	1,868,565	+2.069%
2025-07-18	17.8900	17.910000	17.860000	17.8800	+0.056%	1,499,989	+2.069%
2025-07-17	17.8500	17.880000	17.830000	17.8700	+0.112%	5,748,296	+2.126%
2025-07-16	17.8500	17.850000	17.800000	17.8500	+0.056%	1,344,203	+2.241%
2025-07-15	17.8900	17.890000	17.830000	17.8400	-0.168%	1,030,979	+2.298%
2025-07-14	17.8900	17.890000	17.860000	17.8700	-0.056%	1,568,068	+2.126%
2025-07-11	17.8800	17.899900	17.860000	17.8800	-0.168%	1,336,754	+2.069%
2025-07-10	17.9000	17.910000	17.880000	17.9100	+0.112%	1,435,153	+1.898%
2025-07-09	17.8800	17.900000	17.870000	17.8900	+0.112%	975,226	+2.012%
2025-07-08	17.8500	17.880000	17.835000	17.8700	+0.056%	1,373,078	+2.126%
2025-07-07	17.8700	17.880000	17.850000	17.8600	-0.056%	1,017,872	+2.184%
2025-07-03	17.8700	17.890000	17.850000	17.8700	+0.168%	924,847	+2.126%
2025-07-02	17.8000	17.850000	17.790000	17.8400	+0.112%	1,498,207	+2.298%
2025-07-01	17.7900	17.820000	17.771300	17.8200	+0.112%	1,076,675	+2.413%
2025-06-30	17.7900	17.800000	17.770000	17.8000	+0.282%	1,574,009	+2.528%
2025-06-27	17.7600	17.790000	17.750000	17.7500	-0.113%	2,104,387	+2.817%
2025-06-26	17.7400	17.770000	17.730000	17.7700	-0.169%	1,023,881	+2.701%
2025-06-25	17.8100	17.820000	17.800000	17.8000	-0.056%	890,539	+2.528%
2025-06-24	17.7800	17.820000	17.780000	17.8100	+0.197%	1,082,012	+2.471%
2025-06-23	17.7500	17.780000	17.750000	17.7750	+0.141%	874,808	+2.672%
2025-06-20	17.7300	17.750000	17.730000	17.7500	+0.169%	884,981	+2.817%
2025-06-18	17.7300	17.756700	17.715000	17.7200	+0.056%	1,147,146	+2.991%
2025-06-17	17.6900	17.720000	17.690000	17.7100	+0.056%	2,175,137	+3.049%
2025-06-16	17.7000	17.710000	17.680000	17.7000	+0.170%	2,463,625	+3.107%
2025-06-13	17.6700	17.680000	17.650000	17.6700	-0.169%	2,791,118	+3.282%
2025-06-12	17.6900	17.708300	17.690000	17.7000	+0.170%	1,246,922	+3.107%
2025-06-11	17.6600	17.690000	17.650000	17.6700	+0.113%	2,243,248	+3.282%
2025-06-10	17.6600	17.660000	17.640000	17.6500	+0.113%	1,015,696	+3.399%
2025-06-09	17.6300	17.650000	17.620000	17.6300	+0.114%	2,293,494	+3.517%
2025-06-06	17.6300	17.640000	17.610000	17.6100	-0.113%	2,921,408	+3.634%
2025-06-05	17.6100	17.650000	17.610000	17.6300	+0.170%	6,831,268	+3.517%
2025-06-04	17.5900	17.620000	17.582700	17.6000	+0.228%	1,487,276	+3.693%
2025-06-03	17.5400	17.580000	17.540000	17.5600	+0.114%	2,568,364	+3.929%
2025-06-02	17.5300	17.550000	17.500000	17.5400	0.000%	1,088,432	+4.048%
2025-05-30	17.5100	17.550000	17.500000	17.5400	+0.229%	1,146,162	+4.048%
2025-05-29	17.5300	17.530000	17.500000	17.5000	+0.114%	1,266,682	+4.286%
2025-05-28	17.4900	17.500000	17.480000	17.4800	-0.114%	1,093,113	+4.405%
2025-05-27	17.4600	17.500000	17.450000	17.5000	+0.748%	982,564	+4.286%
2025-05-23	17.3700	17.380000	17.340000	17.3700	-0.058%	665,904	+5.066%
2025-05-22	17.3500	17.390000	17.330000	17.3800	+0.058%	1,473,706	+5.006%
2025-05-21	17.4600	17.480000	17.350000	17.3700	-1.195%	1,225,662	+5.066%
2025-05-20	17.5800	17.610000	17.570000	17.5800	-0.114%	867,002	+3.811%
2025-05-19	17.5300	17.606500	17.530000	17.6000	+0.114%	741,955	+3.693%
2025-05-16	17.5800	17.590000	17.550000	17.5800	+0.228%	924,694	+3.811%
2025-05-15	17.5100	17.560000	17.510000	17.5400	+0.114%	1,213,340	+4.048%
2025-05-14	17.5500	17.550000	17.500000	17.5200	-0.228%	1,576,917	+4.167%
2025-05-13	17.5400	17.560000	17.530000	17.5600	+0.171%	1,253,423	+3.929%
2025-05-12	17.4500	17.550000	17.450000	17.5300	+0.863%	1,643,532	+4.107%
2025-05-09	17.3800	17.400000	17.360000	17.3800	+0.058%	719,426	+5.006%
2025-05-08	17.3700	17.390000	17.354700	17.3700	+0.115%	861,629	+5.066%
2025-05-07	17.3400	17.355000	17.320000	17.3500	+0.231%	1,046,008	+5.187%
2025-05-06	17.2700	17.320000	17.263301	17.3100	+0.174%	1,044,244	+5.430%
2025-05-05	17.2800	17.300000	17.263700	17.2800	-0.231%	1,276,712	+5.613%
2025-05-02	17.2700	17.350000	17.264700	17.3200	+0.348%	1,707,119	+5.370%
2025-05-01	17.2900	17.295000	17.250000	17.2600	-0.058%	1,348,671	+5.736%
2025-04-30	17.3100	17.310000	17.250000	17.2700	-0.633%	1,549,577	+5.675%
2025-04-29	17.3500	17.390000	17.350000	17.3800	+0.058%	1,161,301	+5.006%
2025-04-28	17.3700	17.380000	17.340000	17.3700	+0.058%	920,160	+5.066%
2025-04-25	17.3700	17.379900	17.330100	17.3600	+0.115%	785,589	+5.127%
2025-04-24	17.3100	17.350000	17.310000	17.3400	+0.463%	1,359,928	+5.248%
2025-04-23	17.3000	17.340000	17.250000	17.2600	+0.524%	2,141,452	+5.736%
2025-04-22	17.0700	17.170000	17.060200	17.1700	+0.351%	1,025,732	+6.290%
2025-04-21	17.2000	17.210000	17.025000	17.1100	-0.754%	2,529,397	+6.663%
2025-04-17	17.1900	17.270000	17.190000	17.2400	+0.466%	1,000,021	+5.858%
2025-04-16	17.1600	17.220000	17.140000	17.1600	0.000%	1,112,082	+6.352%
2025-04-15	17.1300	17.200000	17.130000	17.1600	+0.117%	1,114,967	+6.352%
2025-04-14	17.0300	17.150000	17.030000	17.1400	+0.883%	1,466,703	+6.476%
2025-04-11	17.0700	17.090000	16.910000	16.9900	-0.527%	1,290,090	+7.416%
2025-04-10	17.2300	17.230000	17.005000	17.0800	-1.157%	2,041,178	+6.850%
2025-04-09	16.8600	17.370000	16.770100	17.2800	+2.007%	3,386,577	+5.613%
2025-04-08	17.0800	17.150000	16.900000	16.9400	+0.059%	2,612,315	+7.733%
2025-04-07	16.9400	17.125400	16.860100	16.9300	-1.684%	4,354,440	+7.797%
2025-04-04	17.3600	17.360000	17.173997	17.2200	-1.375%	3,864,408	+5.981%
2025-04-03	17.5300	17.540000	17.400000	17.4600	-0.795%	2,663,393	+4.525%
2025-04-02	17.5900	17.610000	17.573500	17.6000	0.000%	1,022,860	+3.693%
2025-04-01	17.6000	17.610000	17.580000	17.6000	+0.057%	1,075,567	+3.693%
2025-03-31	17.6000	17.600000	17.560000	17.5900	0.000%	1,271,757	+3.752%
2025-03-28	17.6500	17.650000	17.580000	17.5900	-0.227%	1,065,617	+3.752%
2025-03-27	17.6500	17.650000	17.610000	17.6300	-0.620%	1,144,736	+3.517%
2025-03-26	17.7900	17.790000	17.740000	17.7400	-0.337%	1,159,290	+2.875%
2025-03-25	17.8000	17.890000	17.790000	17.8000	0.000%	900,151	+2.528%
2025-03-24	17.7900	17.820000	17.790000	17.8000	+0.169%	1,172,034	+2.528%
2025-03-21	17.7600	17.780000	17.750000	17.7700	+0.169%	894,624	+2.701%
2025-03-20	17.7400	17.769900	17.730000	17.7400	-0.056%	783,014	+2.875%
2025-03-19	17.6900	17.750000	17.690000	17.7500	+0.282%	1,834,443	+2.817%
2025-03-18	17.6900	17.710000	17.690000	17.7000	0.000%	1,020,046	+3.107%
2025-03-17	17.6900	17.720000	17.680000	17.7000	+0.227%	1,217,967	+3.107%
2025-03-14	17.6500	17.680000	17.630000	17.6600	+0.284%	1,016,220	+3.341%
2025-03-13	17.6800	17.689900	17.610000	17.6100	-0.396%	2,877,901	+3.634%
2025-03-12	17.7000	17.709300	17.660000	17.6800	-0.113%	2,082,399	+3.224%
2025-03-11	17.6900	17.710000	17.675000	17.7000	+0.113%	2,189,314	+3.107%
2025-03-10	17.7400	17.740000	17.660100	17.6800	-0.394%	2,069,932	+3.224%
2025-03-07	17.7600	17.770000	17.730000	17.7500	+0.113%	941,024	+2.817%
2025-03-06	17.7600	17.770000	17.730000	17.7300	-0.337%	1,378,514	+2.933%
2025-03-05	17.7700	17.790000	17.760000	17.7900	+0.225%	867,615	+2.586%
2025-03-04	17.8200	17.829900	17.750000	17.7500	-0.560%	2,274,087	+2.817%
2025-03-03	17.8400	17.870000	17.830000	17.8500	0.000%	868,043	+2.241%
2025-02-28	17.8500	17.850000	17.810000	17.8500	+0.225%	1,493,863	+2.241%
2025-02-27	17.8200	17.840000	17.810000	17.8100	-0.056%	1,028,315	+2.471%
2025-02-26	17.8300	17.840000	17.810000	17.8200	0.000%	865,953	+2.413%
2025-02-25	17.8000	17.830000	17.790000	17.8200	+0.225%	1,387,823	+2.413%
2025-02-24	17.8000	17.800000	17.760100	17.7800	+0.056%	940,465	+2.643%
2025-02-21	17.7800	17.780000	17.760000	17.7700	-0.392%	1,538,433	+2.701%
2025-02-20	17.8500	17.860000	17.830000	17.8400	-0.056%	1,471,329	+2.298%
2025-02-19	17.8500	17.860000	17.820000	17.8500	-0.112%	829,147	+2.241%
2025-02-18	17.8800	17.887100	17.850000	17.8700	+0.112%	1,449,545	+2.126%
2025-02-14	17.8600	17.880000	17.850000	17.8500	+0.112%	1,089,056	+2.241%
2025-02-13	17.8100	17.840000	17.800000	17.8300	+0.281%	1,207,862	+2.356%
2025-02-12	17.7600	17.790000	17.750000	17.7800	-0.224%	1,423,372	+2.643%
2025-02-11	17.8100	17.830000	17.810000	17.8200	-0.112%	1,141,085	+2.413%
2025-02-10	17.8200	17.840000	17.811100	17.8400	+0.225%	889,047	+2.298%
2025-02-07	17.8300	17.830000	17.800000	17.8000	-0.056%	1,088,247	+2.528%
2025-02-06	17.8300	17.840000	17.810000	17.8100	-0.112%	1,174,266	+2.471%
2025-02-05	17.7700	17.830000	17.770000	17.8300	+0.394%	1,500,414	+2.356%
2025-02-04	17.7500	17.760000	17.720000	17.7600	+0.169%	1,111,390	+2.759%
2025-02-03	17.7000	17.750000	17.690000	17.7300	-0.225%	1,941,780	+2.933%
2025-01-31	17.8100	17.810000	17.750000	17.7700	0.000%	1,991,893	+2.701%
2025-01-30	17.7500	17.780000	17.740000	17.7700	+0.226%	1,584,568	+2.701%
2025-01-29	17.7300	17.730000	17.730000	17.7300	0.000%	0	+2.933%
2025-01-28	17.7500	17.760000	17.710000	17.7300	0.000%	1,622,848	+2.933%
2025-01-27	17.7400	17.750000	17.720000	17.7300	+0.056%	1,860,324	+2.933%
2025-01-24	17.7500	17.750000	17.720000	17.7200	-0.113%	1,238,066	+2.991%
2025-01-23	17.7600	17.760000	17.700000	17.7400	+0.056%	1,236,940	+2.875%
2025-01-22	17.7500	17.759900	17.720000	17.7300	-0.561%	1,325,882	+2.933%
2025-01-21	17.8200	17.830000	17.770000	17.8300	+0.394%	2,050,719	+2.356%
2025-01-17	17.7700	17.770000	17.740000	17.7600	+0.113%	1,188,246	+2.759%
2025-01-16	17.7300	17.770000	17.710000	17.7400	+0.113%	2,202,395	+2.875%
2025-01-15	17.7400	17.740000	17.635000	17.7200	+0.854%	1,949,707	+2.991%
2025-01-14	17.5500	17.580000	17.530100	17.5700	+0.228%	1,846,867	+3.870%
2025-01-13	17.5600	17.570000	17.500000	17.5300	-0.341%	1,565,223	+4.107%
2025-01-10	17.6500	17.650000	17.581600	17.5900	-0.509%	3,559,342	+3.752%
2025-01-08	17.7000	17.700000	17.640000	17.6800	0.000%	1,826,440	+3.224%
2025-01-07	17.8000	17.800000	17.670000	17.6800	-0.674%	1,478,916	+3.224%
2025-01-06	17.8000	17.810000	17.780000	17.8000	0.000%	1,519,556	+2.528%
2025-01-03	17.7800	17.820000	17.760000	17.8000	+0.282%	1,508,288	+2.528%
2025-01-02	17.7200	17.770000	17.710000	17.7500	+0.282%	1,694,860	+2.817%
2024-12-31	17.7200	17.740000	17.680000	17.7000	-0.056%	2,592,766	+3.107%
2024-12-30	17.6900	17.730000	17.650000	17.7100	+0.226%	3,143,743	+3.049%
2024-12-27	17.7200	17.720000	17.670000	17.6700	-0.282%	2,284,780	+3.282%
2024-12-26	17.7500	17.750000	17.700000	17.7200	-0.056%	1,112,313	+2.991%
2024-12-24	17.7100	17.736000	17.710000	17.7300	+0.113%	848,007	+2.933%
2024-12-23	17.7100	17.760000	17.700000	17.7100	-0.056%	1,584,394	+3.049%
2024-12-20	17.6500	17.740000	17.650000	17.7200	+0.397%	1,752,933	+2.991%
2024-12-19	17.7100	17.710000	17.610000	17.6500	-0.282%	2,825,701	+3.399%
2024-12-18	17.8200	17.830000	17.690000	17.7000	-0.618%	1,956,629	+3.107%
2024-12-17	17.8100	17.810000	17.790000	17.8100	-0.056%	1,276,700	+2.471%
2024-12-16	17.8200	17.830000	17.805000	17.8200	0.000%	1,552,743	+2.413%
2024-12-13	17.8600	17.860000	17.802600	17.8200	-0.835%	1,033,833	+2.413%
2024-12-12	17.9900	18.000000	17.960000	17.9700	-0.111%	1,004,627	+1.558%
2024-12-11	18.0100	18.010000	17.990000	17.9900	0.000%	1,302,268	+1.445%
2024-12-10	17.9900	17.990000	17.970000	17.9900	+0.056%	1,273,185	+1.445%
2024-12-09	18.0200	18.025000	17.970000	17.9800	-0.222%	1,056,842	+1.502%
2024-12-06	18.0200	18.030000	18.000000	18.0200	+0.167%	810,832	+1.276%
2024-12-05	17.9800	17.995000	17.970000	17.9900	+0.056%	733,371	+1.445%
2024-12-04	17.9500	17.990000	17.942500	17.9800	+0.111%	1,485,154	+1.502%
2024-12-03	17.9500	17.960000	17.930000	17.9600	+0.111%	960,707	+1.615%
2024-12-02	17.9500	17.950000	17.920000	17.9400	+0.112%	1,118,147	+1.728%
2024-11-29	17.8700	17.930000	17.855000	17.9200	+0.280%	1,010,784	+1.842%
2024-11-27	17.8500	17.880000	17.840000	17.8700	+0.112%	934,922	+2.126%
2024-11-26	17.8800	17.890000	17.830000	17.8500	-0.168%	971,292	+2.241%
2024-11-25	17.8600	17.890000	17.850000	17.8800	+0.393%	1,069,321	+2.069%
2024-11-22	17.8200	17.840000	17.800000	17.8100	-0.056%	1,036,524	+2.471%
2024-11-21	17.8100	17.830000	17.790000	17.8200	-0.391%	1,416,841	+2.413%
2024-11-20	17.9100	17.910000	17.880000	17.8900	-0.112%	752,133	+2.012%
2024-11-19	17.9400	17.950000	17.910000	17.9100	-0.278%	900,483	+1.898%
2024-11-18	17.9600	17.970000	17.940000	17.9600	+0.056%	1,037,716	+1.615%
2024-11-15	17.9500	17.960000	17.940000	17.9500	-0.056%	839,586	+1.671%
2024-11-14	18.0100	18.010000	17.950000	17.9600	-0.278%	1,097,297	+1.615%
2024-11-13	18.0200	18.030000	17.990000	18.0100	+0.056%	930,172	+1.333%
2024-11-12	18.0300	18.058900	17.980000	18.0000	-0.222%	1,166,392	+1.389%
2024-11-11	18.0800	18.090000	18.030000	18.0400	-0.331%	1,675,034	+1.164%
2024-11-08	18.0400	18.100000	18.040000	18.1000	+0.500%	1,982,910	+0.829%
2024-11-07	17.9600	18.010000	17.940000	18.0100	+0.334%	1,835,053	+1.333%
2024-11-06	17.9500	17.970000	17.910000	17.9500	-0.333%	1,164,181	+1.671%
2024-11-05	17.9800	18.010000	17.961100	18.0100	+0.167%	1,058,170	+1.333%
2024-11-04	17.9200	17.990000	17.900000	17.9800	+0.616%	1,426,136	+1.502%
2024-11-01	17.9300	17.950000	17.870000	17.8700	-0.112%	952,936	+2.126%
2024-10-31	17.9100	17.920000	17.870000	17.8900	-0.167%	1,455,491	+2.012%
2024-10-30	17.9500	17.965400	17.910000	17.9200	-0.056%	737,530	+1.842%
2024-10-29	17.9700	17.970000	17.910000	17.9300	-0.278%	1,210,615	+1.785%
2024-10-28	17.9900	18.000000	17.970000	17.9800	-0.111%	1,026,791	+1.502%
2024-10-25	18.0200	18.040000	18.000000	18.0000	0.000%	830,593	+1.389%
2024-10-24	18.0100	18.010000	17.960000	18.0000	+0.167%	1,547,074	+1.389%
2024-10-23	18.0400	18.040000	17.950000	17.9700	-0.553%	1,264,810	+1.558%
2024-10-22	18.0500	18.070000	18.025000	18.0700	-0.276%	1,511,214	+0.996%
2024-10-21	18.1700	18.175000	18.120000	18.1200	-0.330%	921,821	+0.717%
2024-10-18	18.1800	18.190000	18.170000	18.1800	+0.110%	823,154	+0.385%
2024-10-17	18.1800	18.180000	18.160000	18.1600	-0.055%	1,021,165	+0.496%
2024-10-16	18.1600	18.180000	18.150000	18.1700	+0.055%	1,110,888	+0.440%
2024-10-15	18.1600	18.160000	18.130000	18.1600	+0.165%	1,286,803	+0.496%
2024-10-14	18.1300	18.130000	18.110000	18.1300	0.000%	684,629	+0.662%
2024-10-11	18.1100	18.130000	18.090000	18.1300	+0.166%	676,862	+0.662%
2024-10-10	18.0900	18.100000	18.073800	18.1000	+0.055%	1,292,532	+0.829%
2024-10-09	18.1000	18.110000	18.080000	18.0900	-0.110%	920,478	+0.884%
2024-10-08	18.0700	18.110000	18.060000	18.1100	+0.166%	1,357,361	+0.773%
2024-10-07	18.1100	18.110000	18.060000	18.0800	-0.276%	1,532,683	+0.940%
2024-10-04	18.1600	18.160000	18.110000	18.1300	-0.220%	1,525,550	+0.662%
2024-10-03	18.1600	18.180000	18.120000	18.1700	+0.110%	1,816,573	+0.440%
2024-10-02	18.1100	18.159800	18.100000	18.1500	+0.276%	694,788	+0.551%
2024-10-01	18.0800	18.140000	18.060000	18.1000	0.000%	1,923,365	+0.829%
2024-09-30	18.1200	18.138369	18.060000	18.1000	-0.221%	997,366	+0.829%
2024-09-27	18.1500	18.160000	18.140000	18.1400	0.000%	1,798,965	+0.606%
2024-09-26	18.1600	18.160000	18.120100	18.1400	-0.439%	1,494,491	+0.606%
2024-09-25	18.2200	18.230000	18.193400	18.2200	+0.055%	1,028,586	+0.165%
2024-09-24	18.2100	18.220000	18.180000	18.2100	+0.110%	961,627	+0.220%
2024-09-23	18.1900	18.210000	18.180900	18.1900	-0.055%	1,195,463	+0.330%
2024-09-20	18.2000	18.200000	18.190000	18.2000	+0.055%	902,387	+0.275%
2024-09-19	18.1600	18.200000	18.150000	18.1900	+0.497%	1,367,422	+0.330%
2024-09-18	18.1000	18.150000	18.090000	18.1000	+0.055%	1,191,061	+0.829%
2024-09-17	18.0700	18.100000	18.070000	18.0900	+0.166%	1,490,466	+0.884%
2024-09-16	18.0000	18.070000	18.000000	18.0600	+0.445%	1,581,959	+1.052%
2024-09-13	17.9900	17.990000	17.960000	17.9800	0.000%	1,216,709	+1.502%
2024-09-12	17.9400	17.980000	17.930000	17.9800	+0.223%	987,139	+1.502%
2024-09-11	17.9200	17.950000	17.900100	17.9400	+0.056%	974,511	+1.728%
2024-09-10	17.9400	17.940000	17.900000	17.9300	+0.112%	727,393	+1.785%
2024-09-09	17.8900	17.920000	17.870000	17.9100	+0.168%	932,689	+1.898%
2024-09-06	17.8900	17.910000	17.842900	17.8800	-0.056%	1,502,629	+2.069%
2024-09-05	17.8500	17.910000	17.845000	17.8900	+0.280%	1,314,864	+2.012%
2024-09-04	17.7700	17.850000	17.770000	17.8400	+0.281%	1,217,836	+2.298%
2024-09-03	17.7700	17.790000	17.770000	17.7900	+0.169%	1,315,187	+2.586%
2024-08-30	17.8200	17.820000	17.740000	17.7600	-0.393%	1,165,421	+2.759%
2024-08-29	17.8200	17.830000	17.790000	17.8300	+0.112%	2,078,215	+2.356%
2024-08-28	17.8000	17.820000	17.790000	17.8100	+0.112%	711,841	+2.471%
2024-08-27	17.7800	17.810000	17.780000	17.7900	0.000%	699,348	+2.586%
2024-08-26	17.8000	17.800000	17.770000	17.7900	+0.056%	796,550	+2.586%
2024-08-23	17.7400	17.790000	17.735000	17.7800	+0.339%	910,591	+2.643%
2024-08-22	17.7100	17.740000	17.700100	17.7200	-0.056%	1,240,371	+2.991%
2024-08-21	17.6800	17.740000	17.680000	17.7300	-0.225%	1,205,820	+2.933%
2024-08-20	17.7800	17.790000	17.770000	17.7700	0.000%	976,642	+2.701%
2024-08-19	17.7500	17.780000	17.730000	17.7700	+0.169%	1,036,280	+2.701%
2024-08-16	17.7100	17.750000	17.700000	17.7400	+0.226%	786,532	+2.875%
2024-08-15	17.6900	17.710000	17.680000	17.7000	+0.227%	1,255,641	+3.107%
2024-08-14	17.6400	17.687500	17.635000	17.6600	-0.057%	803,456	+3.341%
2024-08-13	17.5900	17.680000	17.570100	17.6700	+0.569%	752,268	+3.282%
2024-08-12	17.5800	17.589900	17.550000	17.5700	0.000%	596,548	+3.870%
2024-08-09	17.6000	17.600000	17.550000	17.5700	0.000%	1,140,893	+3.870%
2024-08-08	17.5500	17.570000	17.522600	17.5700	+0.114%	695,064	+3.870%
2024-08-07	17.5000	17.570000	17.497900	17.5500	+0.400%	1,199,556	+3.989%
2024-08-06	17.4100	17.500000	17.370000	17.4800	+0.749%	1,233,332	+4.405%
2024-08-05	17.4200	17.465000	17.270000	17.3500	-0.970%	1,822,812	+5.187%
2024-08-02	17.5600	17.560000	17.470000	17.5200	-0.341%	1,034,937	+4.167%
2024-08-01	17.5800	17.599900	17.540000	17.5800	+0.057%	852,160	+3.811%
2024-07-31	17.5300	17.590000	17.530000	17.5700	+0.171%	994,443	+3.870%
2024-07-30	17.5100	17.570000	17.501400	17.5400	+0.343%	958,772	+4.048%
2024-07-29	17.4900	17.525000	17.480000	17.4800	-0.114%	629,881	+4.405%
2024-07-26	17.5100	17.520000	17.490000	17.5000	+0.229%	763,333	+4.286%
2024-07-25	17.4400	17.480000	17.440000	17.4600	0.000%	925,630	+4.525%
2024-07-24	17.5000	17.515000	17.450000	17.4600	-0.286%	1,392,964	+4.525%
2024-07-23	17.5400	17.560000	17.500000	17.5100	-0.455%	1,866,324	+4.226%
2024-07-22	17.5800	17.609900	17.570000	17.5900	+0.171%	932,230	+3.752%
2024-07-19	17.7000	17.700000	17.550000	17.5600	-0.171%	982,592	+3.929%
2024-07-18	17.5900	17.640000	17.570000	17.5900	-0.227%	792,839	+3.752%
2024-07-17	17.5900	17.640000	17.590000	17.6300	+0.170%	975,428	+3.517%
2024-07-16	17.6100	17.630000	17.590000	17.6000	-0.057%	895,125	+3.693%
2024-07-15	17.6100	17.640000	17.580100	17.6100	0.000%	764,109	+3.634%
2024-07-12	17.6000	17.640000	17.590000	17.6100	+0.057%	957,912	+3.634%
2024-07-11	17.5500	17.610000	17.537500	17.6000	+0.457%	1,695,703	+3.693%