FPE
First Trust Preferred Securities and Income ETF
stockNYSEETF
Market OpenOct 27, 2026 11:41:24 AM EDT
16.94USD+0.207%(+0.03)829,220
FPE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.94 | 16.94 | 16.92 | 16.94 | +0.059% | 829,220 | 0.000% |
| 2026-10-26 | 16.93 | 16.96 | 16.89 | 16.93 | +0.237% | 2,228,597 | +0.059% |
| 2026-10-23 | 16.90 | 16.91 | 16.87 | 16.89 | -0.177% | 5,455,944 | +0.296% |
| 2026-10-22 | 16.92 | 16.94 | 16.89 | 16.92 | -0.118% | 2,028,527 | +0.118% |
| 2026-10-21 | 16.98 | 16.99 | 16.93 | 16.94 | -0.645% | 1,865,902 | 0.000% |
| 2026-10-20 | 17.04 | 17.09 | 17.02 | 17.05 | -0.117% | 2,213,786 | -0.645% |
| 2026-10-19 | 17.05 | 17.08 | 17.03 | 17.07 | -0.059% | 1,952,991 | -0.762% |
| 2026-10-16 | 17.11 | 17.14 | 17.06 | 17.08 | -0.117% | 2,248,149 | -0.820% |
| 2026-10-15 | 17.03 | 17.12 | 17.03 | 17.10 | +0.588% | 1,928,786 | -0.936% |
| 2026-10-14 | 16.99 | 17.02 | 16.95 | 17.00 | -0.293% | 2,267,072 | -0.353% |
| 2026-10-13 | 17.03 | 17.09 | 17.01 | 17.05 | +0.235% | 1,789,837 | -0.645% |
| 2026-10-12 | 17.05 | 17.06 | 17.01 | 17.01 | -0.293% | 1,357,128 | -0.412% |
| 2026-10-09 | 17.06 | 17.06 | 17.02 | 17.06 | -0.117% | 2,589,156 | -0.703% |
| 2026-10-08 | 17.01 | 17.08 | 16.99 | 17.08 | +0.412% | 2,045,089 | -0.820% |
| 2026-10-07 | 17.01 | 17.05 | 17.00 | 17.01 | -0.584% | 2,804,267 | -0.412% |
| 2026-10-06 | 17.10 | 17.12 | 17.08 | 17.11 | +0.352% | 3,300,756 | -0.994% |
| 2026-10-05 | 17.07 | 17.08 | 17.02 | 17.05 | -0.234% | 1,379,240 | -0.645% |
| 2026-10-02 | 17.09 | 17.12 | 17.05 | 17.09 | +0.117% | 2,524,352 | -0.878% |
| 2026-10-01 | 17.04 | 17.07 | 16.96 | 17.07 | +0.117% | 3,113,003 | -0.762% |
| 2026-09-30 | 17.11 | 17.12 | 17.03 | 17.05 | -0.234% | 1,752,397 | -0.645% |
| 2026-09-29 | 17.16 | 17.16 | 17.07 | 17.09 | -0.292% | 2,577,418 | -0.878% |
| 2026-09-28 | 17.17 | 17.19 | 17.12 | 17.14 | -0.580% | 1,496,422 | -1.167% |
| 2026-09-25 | 17.25 | 17.27 | 17.18 | 17.24 | +0.058% | 2,260,259 | -1.740% |
| 2026-09-24 | 17.26 | 17.28 | 17.23 | 17.23 | -0.977% | 1,724,455 | -1.683% |
| 2026-09-23 | 17.50 | 17.51 | 17.38 | 17.40 | -0.685% | 1,313,757 | -2.644% |
| 2026-09-22 | 17.52 | 17.54 | 17.49 | 17.52 | -0.114% | 820,327 | -3.311% |
| 2026-09-21 | 17.54 | 17.55 | 17.53 | 17.54 | +0.286% | 1,156,006 | -3.421% |
| 2026-09-18 | 17.49 | 17.51 | 17.48 | 17.49 | -0.228% | 1,410,207 | -3.145% |
| 2026-09-17 | 17.52 | 17.53 | 17.51 | 17.53 | +0.458% | 934,266 | -3.366% |
| 2026-09-16 | 17.44 | 17.50 | 17.43 | 17.45 | +0.172% | 1,089,746 | -2.923% |
| 2026-09-15 | 17.43 | 17.44 | 17.38 | 17.42 | 0.000% | 1,563,403 | -2.755% |
| 2026-09-14 | 17.43 | 17.46 | 17.41 | 17.42 | -0.457% | 998,079 | -2.755% |
| 2026-09-11 | 17.51 | 17.54 | 17.48 | 17.50 | +0.229% | 1,131,424 | -3.200% |
| 2026-09-10 | 17.50 | 17.51 | 17.45 | 17.46 | -0.569% | 1,266,139 | -2.978% |
| 2026-09-09 | 17.60 | 17.60 | 17.55 | 17.56 | -0.227% | 931,580 | -3.531% |
| 2026-09-08 | 17.63 | 17.63 | 17.59 | 17.60 | -0.227% | 1,054,704 | -3.750% |
| 2026-09-04 | 17.65 | 17.65 | 17.62 | 17.64 | 0.000% | 597,488 | -3.968% |
| 2026-09-03 | 17.64 | 17.65 | 17.61 | 17.64 | +0.114% | 977,768 | -3.968% |
| 2026-09-02 | 17.62 | 17.63 | 17.59 | 17.62 | +0.114% | 1,586,826 | -3.859% |
| 2026-09-01 | 17.65 | 17.66 | 17.59 | 17.60 | -0.340% | 1,240,426 | -3.750% |
| 2026-08-31 | 17.69 | 17.70 | 17.66 | 17.66 | -0.170% | 898,824 | -4.077% |
| 2026-08-28 | 17.70 | 17.75 | 17.68 | 17.69 | -0.056% | 756,386 | -4.240% |
| 2026-08-27 | 17.70 | 17.70 | 17.68 | 17.70 | +0.113% | 999,958 | -4.294% |
| 2026-08-26 | 17.70 | 17.71 | 17.67 | 17.68 | -0.113% | 1,132,782 | -4.186% |
| 2026-08-25 | 17.67 | 17.70 | 17.67 | 17.70 | +0.227% | 1,225,187 | -4.294% |
| 2026-08-24 | 17.67 | 17.69 | 17.65 | 17.66 | 0.000% | 743,092 | -4.077% |
| 2026-08-21 | 17.68 | 17.68 | 17.66 | 17.66 | -0.451% | 637,807 | -4.077% |
| 2026-08-20 | 17.74 | 17.78 | 17.73 | 17.74 | -0.169% | 1,359,103 | -4.510% |
| 2026-08-19 | 17.74 | 17.78 | 17.74 | 17.77 | +0.339% | 848,418 | -4.671% |
| 2026-08-18 | 17.71 | 17.73 | 17.69 | 17.71 | -0.169% | 1,723,814 | -4.348% |
| 2026-08-17 | 17.80 | 17.80 | 17.73 | 17.74 | -0.393% | 875,731 | -4.510% |
| 2026-08-14 | 17.83 | 17.84 | 17.80 | 17.81 | -0.112% | 681,997 | -4.885% |
| 2026-08-13 | 17.80 | 17.83 | 17.80 | 17.83 | +0.225% | 735,820 | -4.992% |
| 2026-08-12 | 17.79 | 17.80 | 17.77 | 17.79 | +0.169% | 778,049 | -4.778% |
| 2026-08-11 | 17.80 | 17.81 | 17.76 | 17.76 | -0.281% | 936,982 | -4.617% |
| 2026-08-10 | 17.84 | 17.86 | 17.79 | 17.81 | -0.336% | 1,576,243 | -4.885% |
| 2026-08-07 | 17.87 | 17.87 | 17.85 | 17.87 | +0.224% | 610,666 | -5.204% |
| 2026-08-06 | 17.85 | 17.86 | 17.82 | 17.83 | -0.168% | 1,064,309 | -4.992% |
| 2026-08-05 | 17.87 | 17.87 | 17.85 | 17.86 | +0.028% | 819,617 | -5.151% |
| 2026-08-04 | 17.86 | 17.86 | 17.81 | 17.86 | +0.140% | 1,068,174 | -5.125% |
| 2026-08-03 | 17.82 | 17.83 | 17.82 | 17.83 | +0.338% | 1,266,257 | -4.992% |
| 2026-07-31 | 17.78 | 17.80 | 17.76 | 17.77 | +0.113% | 858,176 | -4.671% |
| 2026-07-30 | 17.73 | 17.76 | 17.71 | 17.75 | +0.169% | 1,243,316 | -4.563% |
| 2026-07-29 | 17.76 | 17.79 | 17.70 | 17.72 | -0.337% | 1,127,680 | -4.402% |
| 2026-07-28 | 17.78 | 17.78 | 17.75 | 17.78 | +0.056% | 820,563 | -4.724% |
| 2026-07-27 | 17.78 | 17.79 | 17.75 | 17.77 | +0.169% | 1,003,726 | -4.671% |
| 2026-07-24 | 17.74 | 17.76 | 17.71 | 17.74 | -0.056% | 1,268,677 | -4.510% |
| 2026-07-23 | 17.76 | 17.80 | 17.70 | 17.75 | -0.449% | 882,085 | -4.563% |
| 2026-07-22 | 17.83 | 17.84 | 17.82 | 17.83 | -0.056% | 683,952 | -4.992% |
| 2026-07-21 | 17.87 | 17.87 | 17.82 | 17.84 | -0.502% | 764,998 | -5.045% |
| 2026-07-20 | 17.95 | 17.96 | 17.93 | 17.93 | -0.056% | 800,687 | -5.521% |
| 2026-07-17 | 17.93 | 17.96 | 17.92 | 17.94 | -0.056% | 1,264,706 | -5.574% |
| 2026-07-16 | 17.93 | 18.00 | 17.92 | 17.95 | 0.000% | 819,294 | -5.627% |
| 2026-07-15 | 17.93 | 17.95 | 17.92 | 17.95 | +0.112% | 771,351 | -5.627% |
| 2026-07-14 | 17.92 | 17.94 | 17.91 | 17.93 | +0.056% | 941,045 | -5.521% |
| 2026-07-13 | 17.91 | 17.93 | 17.89 | 17.92 | -0.056% | 1,049,018 | -5.469% |
| 2026-07-10 | 17.94 | 17.95 | 17.92 | 17.93 | -0.056% | 630,652 | -5.521% |
| 2026-07-09 | 17.91 | 17.94 | 17.91 | 17.94 | +0.168% | 851,562 | -5.574% |
| 2026-07-08 | 17.89 | 17.92 | 17.86 | 17.91 | 0.000% | 1,056,966 | -5.416% |
| 2026-07-07 | 17.95 | 17.96 | 17.90 | 17.91 | -0.389% | 1,320,478 | -5.416% |
| 2026-07-06 | 17.95 | 18.01 | 17.94 | 17.98 | +0.167% | 880,642 | -5.784% |
| 2026-07-02 | 17.93 | 17.95 | 17.91 | 17.95 | +0.279% | 889,385 | -5.627% |
| 2026-07-01 | 17.88 | 17.92 | 17.86 | 17.90 | +0.112% | 916,472 | -5.363% |
| 2026-06-30 | 17.92 | 17.93 | 17.87 | 17.88 | -0.223% | 1,216,343 | -5.257% |
| 2026-06-29 | 17.90 | 17.92 | 17.89 | 17.92 | +0.280% | 1,001,675 | -5.469% |
| 2026-06-26 | 17.87 | 17.89 | 17.85 | 17.87 | -0.056% | 763,614 | -5.204% |
| 2026-06-25 | 17.91 | 17.92 | 17.87 | 17.88 | -0.611% | 1,252,363 | -5.257% |
| 2026-06-24 | 18.00 | 18.00 | 17.97 | 17.99 | +0.111% | 1,269,703 | -5.837% |
| 2026-06-23 | 17.94 | 17.98 | 17.93 | 17.97 | -0.111% | 1,042,625 | -5.732% |
| 2026-06-22 | 17.99 | 18.00 | 17.95 | 17.99 | 0.000% | 944,412 | -5.837% |
| 2026-06-18 | 18.04 | 18.04 | 17.99 | 17.99 | +0.056% | 914,096 | -5.837% |
| 2026-06-17 | 18.00 | 18.03 | 17.97 | 17.98 | -0.222% | 1,073,001 | -5.784% |
| 2026-06-16 | 18.01 | 18.02 | 18.00 | 18.02 | +0.056% | 906,904 | -5.993% |
| 2026-06-15 | 18.02 | 18.02 | 17.99 | 18.01 | +0.278% | 1,181,630 | -5.941% |
| 2026-06-12 | 17.94 | 17.97 | 17.92 | 17.96 | +0.111% | 831,429 | -5.679% |
| 2026-06-11 | 17.89 | 17.98 | 17.88 | 17.94 | +0.279% | 1,022,269 | -5.574% |
| 2026-06-10 | 17.90 | 17.91 | 17.87 | 17.89 | -0.056% | 975,473 | -5.310% |
| 2026-06-09 | 17.95 | 17.95 | 17.87 | 17.90 | 0.000% | 1,044,959 | -5.363% |
| 2026-06-08 | 17.92 | 17.94 | 17.89 | 17.90 | -0.056% | 988,310 | -5.363% |
| 2026-06-05 | 17.96 | 17.96 | 17.89 | 17.91 | -0.389% | 1,478,403 | -5.416% |
| 2026-06-04 | 17.98 | 18.00 | 17.97 | 17.98 | 0.000% | 1,018,593 | -5.784% |
| 2026-06-03 | 17.99 | 18.00 | 17.96 | 17.98 | -0.111% | 1,189,148 | -5.784% |
| 2026-06-02 | 18.01 | 18.02 | 18.00 | 18.00 | 0.000% | 862,105 | -5.889% |
| 2026-06-01 | 17.99 | 18.02 | 17.96 | 18.00 | -0.111% | 985,050 | -5.889% |
| 2026-05-29 | 18.04 | 18.04 | 18.01 | 18.02 | 0.000% | 1,105,362 | -5.993% |
| 2026-05-28 | 17.99 | 18.03 | 17.98 | 18.02 | +0.222% | 991,876 | -5.993% |
| 2026-05-27 | 17.97 | 18.00 | 17.97 | 17.98 | +0.056% | 992,956 | -5.784% |
| 2026-05-26 | 17.96 | 17.98 | 17.94 | 17.97 | +0.279% | 824,103 | -5.732% |
| 2026-05-22 | 17.94 | 17.94 | 17.90 | 17.92 | +0.168% | 957,443 | -5.469% |
| 2026-05-21 | 17.88 | 17.92 | 17.86 | 17.89 | -0.556% | 1,275,801 | -5.310% |
| 2026-05-20 | 17.93 | 17.99 | 17.92 | 17.99 | +0.391% | 795,381 | -5.837% |
| 2026-05-19 | 17.96 | 17.97 | 17.91 | 17.92 | -0.500% | 1,497,238 | -5.469% |
| 2026-05-18 | 18.02 | 18.05 | 17.99 | 18.01 | -0.055% | 906,585 | -5.941% |
| 2026-05-15 | 18.04 | 18.05 | 18.01 | 18.02 | -0.442% | 1,166,212 | -5.993% |
| 2026-05-14 | 18.12 | 18.13 | 18.09 | 18.10 | 0.000% | 790,008 | -6.409% |
| 2026-05-13 | 18.07 | 18.10 | 18.07 | 18.10 | -0.110% | 841,748 | -6.409% |
| 2026-05-12 | 18.10 | 18.13 | 18.09 | 18.12 | -0.055% | 1,011,795 | -6.512% |
| 2026-05-11 | 18.14 | 18.16 | 18.13 | 18.13 | -0.110% | 699,586 | -6.564% |
| 2026-05-08 | 18.15 | 18.16 | 18.13 | 18.15 | +0.276% | 877,181 | -6.667% |
| 2026-05-07 | 18.14 | 18.15 | 18.09 | 18.10 | -0.275% | 954,555 | -6.409% |
| 2026-05-06 | 18.15 | 18.16 | 18.13 | 18.15 | +0.276% | 990,091 | -6.667% |
| 2026-05-05 | 18.09 | 18.10 | 18.07 | 18.10 | +0.333% | 1,033,533 | -6.409% |
| 2026-05-04 | 18.08 | 18.10 | 18.02 | 18.04 | -0.387% | 1,037,935 | -6.098% |
| 2026-05-01 | 18.12 | 18.13 | 18.09 | 18.11 | 0.000% | 1,802,992 | -6.461% |
| 2026-04-30 | 18.09 | 18.12 | 18.07 | 18.11 | +0.221% | 1,339,199 | -6.461% |
| 2026-04-29 | 18.09 | 18.10 | 18.05 | 18.07 | -0.221% | 1,025,575 | -6.253% |
| 2026-04-28 | 18.11 | 18.11 | 18.08 | 18.11 | -0.110% | 776,790 | -6.461% |
| 2026-04-27 | 18.13 | 18.14 | 18.11 | 18.13 | -0.055% | 801,943 | -6.564% |
| 2026-04-24 | 18.12 | 18.14 | 18.08 | 18.14 | +0.221% | 1,091,299 | -6.615% |
| 2026-04-23 | 18.11 | 18.13 | 18.04 | 18.10 | -0.110% | 1,878,540 | -6.409% |
| 2026-04-22 | 18.11 | 18.12 | 18.07 | 18.12 | +0.388% | 1,959,093 | -6.512% |
| 2026-04-21 | 18.09 | 18.11 | 18.04 | 18.05 | -0.715% | 899,570 | -6.150% |
| 2026-04-20 | 18.17 | 18.19 | 18.15 | 18.18 | +0.165% | 1,094,981 | -6.821% |
| 2026-04-17 | 18.14 | 18.21 | 18.13 | 18.15 | +0.387% | 1,728,031 | -6.667% |
| 2026-04-16 | 18.12 | 18.13 | 18.08 | 18.08 | -0.166% | 1,099,231 | -6.305% |
| 2026-04-15 | 18.09 | 18.12 | 18.05 | 18.11 | +0.111% | 1,001,002 | -6.461% |
| 2026-04-14 | 18.05 | 18.12 | 18.02 | 18.09 | +0.055% | 1,565,088 | -6.357% |
| 2026-04-13 | 17.99 | 18.08 | 17.95 | 18.08 | +0.277% | 975,530 | -6.305% |
| 2026-04-10 | 18.01 | 18.06 | 18.00 | 18.03 | -0.055% | 723,077 | -6.045% |
| 2026-04-09 | 17.94 | 18.05 | 17.94 | 18.04 | +0.334% | 1,287,360 | -6.098% |
| 2026-04-08 | 18.00 | 18.06 | 17.93 | 17.98 | +0.841% | 2,235,290 | -5.784% |
| 2026-04-07 | 17.82 | 17.84 | 17.77 | 17.83 | +0.056% | 2,090,053 | -4.992% |
| 2026-04-06 | 17.80 | 17.83 | 17.80 | 17.82 | -0.112% | 1,767,923 | -4.938% |
| 2026-04-02 | 17.74 | 17.84 | 17.72 | 17.84 | +0.112% | 1,683,901 | -5.045% |
| 2026-04-01 | 17.77 | 17.84 | 17.77 | 17.82 | +0.394% | 1,175,527 | -4.938% |
| 2026-03-31 | 17.71 | 17.78 | 17.68 | 17.75 | +0.738% | 2,680,860 | -4.563% |
| 2026-03-30 | 17.69 | 17.70 | 17.60 | 17.62 | +0.399% | 2,881,663 | -3.859% |
| 2026-03-27 | 17.64 | 17.66 | 17.54 | 17.55 | -0.847% | 1,627,864 | -3.476% |
| 2026-03-26 | 17.75 | 17.79 | 17.68 | 17.70 | -1.117% | 1,020,171 | -4.294% |
| 2026-03-25 | 17.91 | 17.93 | 17.88 | 17.90 | +0.280% | 974,677 | -5.363% |
| 2026-03-24 | 17.83 | 17.87 | 17.82 | 17.85 | -0.056% | 964,000 | -5.098% |
| 2026-03-23 | 17.87 | 17.91 | 17.82 | 17.86 | +0.506% | 1,930,621 | -5.151% |
| 2026-03-20 | 17.96 | 17.96 | 17.74 | 17.77 | -1.278% | 1,479,885 | -4.671% |
| 2026-03-19 | 17.95 | 18.00 | 17.93 | 18.00 | +0.111% | 1,582,295 | -5.889% |
| 2026-03-18 | 18.04 | 18.05 | 17.98 | 17.98 | -0.498% | 941,115 | -5.784% |
| 2026-03-17 | 18.06 | 18.08 | 18.05 | 18.07 | +0.277% | 1,455,054 | -6.253% |
| 2026-03-16 | 18.02 | 18.03 | 18.00 | 18.02 | +0.222% | 1,608,761 | -5.993% |
| 2026-03-13 | 18.04 | 18.06 | 17.96 | 17.98 | -0.222% | 1,103,884 | -5.784% |
| 2026-03-12 | 18.07 | 18.07 | 18.00 | 18.02 | -0.442% | 2,172,207 | -5.993% |
| 2026-03-11 | 18.11 | 18.14 | 18.07 | 18.10 | -0.165% | 1,202,236 | -6.409% |
| 2026-03-10 | 18.13 | 18.19 | 18.13 | 18.13 | -0.055% | 1,490,829 | -6.564% |
| 2026-03-09 | 18.06 | 18.14 | 18.01 | 18.14 | +0.055% | 1,720,114 | -6.615% |
| 2026-03-06 | 18.16 | 18.16 | 18.08 | 18.13 | -0.494% | 2,393,336 | -6.564% |
| 2026-03-05 | 18.25 | 18.26 | 18.18 | 18.22 | -0.274% | 6,233,114 | -7.025% |
| 2026-03-04 | 18.25 | 18.28 | 18.23 | 18.27 | +0.329% | 1,287,589 | -7.280% |
| 2026-03-03 | 18.19 | 18.26 | 18.18 | 18.21 | -0.437% | 1,322,639 | -6.974% |
| 2026-03-02 | 18.24 | 18.31 | 18.22 | 18.29 | -0.109% | 1,623,279 | -7.381% |
| 2026-02-27 | 18.35 | 18.36 | 18.31 | 18.31 | -0.327% | 1,138,089 | -7.482% |
| 2026-02-26 | 18.39 | 18.39 | 18.36 | 18.37 | -0.109% | 1,154,033 | -7.784% |
| 2026-02-25 | 18.37 | 18.39 | 18.36 | 18.39 | +0.109% | 1,312,512 | -7.885% |
| 2026-02-24 | 18.36 | 18.37 | 18.35 | 18.37 | +0.054% | 898,550 | -7.784% |
| 2026-02-23 | 18.37 | 18.39 | 18.35 | 18.36 | -0.163% | 1,017,907 | -7.734% |
| 2026-02-20 | 18.37 | 18.39 | 18.36 | 18.39 | -0.379% | 1,027,336 | -7.885% |
| 2026-02-19 | 18.45 | 18.46 | 18.43 | 18.46 | +0.054% | 1,008,069 | -8.234% |
| 2026-02-18 | 18.45 | 18.48 | 18.44 | 18.45 | +0.054% | 1,422,816 | -8.184% |
| 2026-02-17 | 18.39 | 18.44 | 18.39 | 18.44 | +0.326% | 1,460,136 | -8.134% |
| 2026-02-13 | 18.37 | 18.39 | 18.36 | 18.38 | +0.218% | 856,008 | -7.835% |
| 2026-02-12 | 18.38 | 18.38 | 18.34 | 18.34 | -0.163% | 1,195,671 | -7.634% |
| 2026-02-11 | 18.36 | 18.38 | 18.34 | 18.37 | +0.054% | 1,349,894 | -7.784% |
| 2026-02-10 | 18.35 | 18.36 | 18.34 | 18.36 | +0.164% | 1,225,288 | -7.734% |
| 2026-02-09 | 18.31 | 18.34 | 18.30 | 18.33 | 0.000% | 1,122,776 | -7.583% |
| 2026-02-06 | 18.31 | 18.33 | 18.30 | 18.33 | +0.328% | 922,107 | -7.583% |
| 2026-02-05 | 18.29 | 18.29 | 18.26 | 18.27 | -0.164% | 1,121,861 | -7.280% |
| 2026-02-04 | 18.30 | 18.31 | 18.27 | 18.30 | 0.000% | 1,005,044 | -7.432% |
| 2026-02-03 | 18.32 | 18.32 | 18.27 | 18.30 | -0.109% | 1,545,696 | -7.432% |
| 2026-02-02 | 18.30 | 18.32 | 18.30 | 18.32 | +0.109% | 1,363,954 | -7.533% |
| 2026-01-30 | 18.30 | 18.31 | 18.29 | 18.30 | -0.109% | 1,329,661 | -7.432% |
| 2026-01-29 | 18.31 | 18.32 | 18.28 | 18.32 | +0.055% | 1,671,028 | -7.533% |
| 2026-01-28 | 18.32 | 18.32 | 18.28 | 18.31 | 0.000% | 1,334,404 | -7.482% |
| 2026-01-27 | 18.32 | 18.32 | 18.30 | 18.31 | 0.000% | 895,234 | -7.482% |
| 2026-01-26 | 18.32 | 18.33 | 18.30 | 18.31 | -0.055% | 2,038,464 | -7.482% |
| 2026-01-23 | 18.30 | 18.32 | 18.29 | 18.32 | +0.109% | 1,484,612 | -7.533% |
| 2026-01-22 | 18.30 | 18.30 | 18.27 | 18.30 | +0.055% | 3,864,239 | -7.432% |
| 2026-01-21 | 18.25 | 18.30 | 18.23 | 18.29 | 0.000% | 2,202,194 | -7.381% |
| 2026-01-20 | 18.26 | 18.30 | 18.25 | 18.29 | -0.381% | 2,878,087 | -7.381% |
| 2026-01-16 | 18.37 | 18.37 | 18.35 | 18.36 | +0.054% | 1,629,528 | -7.734% |
| 2026-01-15 | 18.36 | 18.36 | 18.34 | 18.35 | +0.109% | 2,144,855 | -7.684% |
| 2026-01-14 | 18.32 | 18.34 | 18.30 | 18.33 | +0.055% | 2,817,178 | -7.583% |
| 2026-01-13 | 18.32 | 18.33 | 18.30 | 18.32 | +0.055% | 1,144,212 | -7.533% |
| 2026-01-12 | 18.30 | 18.32 | 18.29 | 18.31 | -0.055% | 1,399,733 | -7.482% |
| 2026-01-09 | 18.29 | 18.32 | 18.28 | 18.32 | +0.164% | 1,937,042 | -7.533% |
| 2026-01-08 | 18.26 | 18.30 | 18.25 | 18.29 | +0.109% | 1,640,758 | -7.381% |
| 2026-01-07 | 18.28 | 18.29 | 18.25 | 18.27 | +0.110% | 1,946,514 | -7.280% |
| 2026-01-06 | 18.26 | 18.28 | 18.24 | 18.25 | -0.164% | 2,574,397 | -7.178% |
| 2026-01-05 | 18.30 | 18.30 | 18.26 | 18.28 | +0.055% | 3,435,579 | -7.330% |
| 2026-01-02 | 18.25 | 18.29 | 18.23 | 18.27 | +0.274% | 1,746,790 | -7.280% |
| 2025-12-31 | 18.23 | 18.25 | 18.21 | 18.22 | -0.110% | 1,954,770 | -7.025% |
| 2025-12-30 | 18.23 | 18.25 | 18.22 | 18.24 | 0.000% | 2,331,876 | -7.127% |
| 2025-12-29 | 18.17 | 18.25 | 18.16 | 18.24 | 0.000% | 1,748,672 | -7.127% |
| 2025-12-26 | 18.23 | 18.25 | 18.22 | 18.24 | -0.055% | 868,891 | -7.127% |
| 2025-12-24 | 18.21 | 18.25 | 18.21 | 18.25 | +0.220% | 925,777 | -7.178% |
| 2025-12-23 | 18.18 | 18.23 | 18.17 | 18.21 | +0.055% | 1,841,277 | -6.974% |
| 2025-12-22 | 18.20 | 18.21 | 18.19 | 18.20 | -0.055% | 1,681,544 | -6.923% |
| 2025-12-19 | 18.20 | 18.22 | 18.19 | 18.21 | +0.055% | 1,365,181 | -6.974% |
| 2025-12-18 | 18.24 | 18.24 | 18.19 | 18.20 | +0.055% | 1,345,033 | -6.923% |
| 2025-12-17 | 18.18 | 18.21 | 18.17 | 18.19 | -0.055% | 1,855,864 | -6.872% |
| 2025-12-16 | 18.18 | 18.20 | 18.16 | 18.20 | +0.055% | 988,968 | -6.923% |
| 2025-12-15 | 18.20 | 18.20 | 18.18 | 18.19 | +0.110% | 945,309 | -6.872% |
| 2025-12-12 | 18.17 | 18.19 | 18.16 | 18.17 | -0.765% | 887,647 | -6.769% |
| 2025-12-11 | 18.29 | 18.33 | 18.29 | 18.31 | 0.000% | 787,820 | -7.482% |
| 2025-12-10 | 18.27 | 18.31 | 18.26 | 18.31 | +0.329% | 1,084,556 | -7.482% |
| 2025-12-09 | 18.27 | 18.29 | 18.25 | 18.25 | -0.109% | 1,180,892 | -7.178% |
| 2025-12-08 | 18.29 | 18.29 | 18.26 | 18.27 | -0.109% | 1,055,357 | -7.280% |
| 2025-12-05 | 18.29 | 18.30 | 18.28 | 18.29 | +0.055% | 2,284,130 | -7.381% |
| 2025-12-04 | 18.29 | 18.31 | 18.28 | 18.28 | -0.055% | 1,612,012 | -7.330% |
| 2025-12-03 | 18.27 | 18.30 | 18.26 | 18.29 | +0.109% | 1,601,370 | -7.381% |
| 2025-12-02 | 18.26 | 18.28 | 18.23 | 18.27 | +0.219% | 1,341,439 | -7.280% |
| 2025-12-01 | 18.20 | 18.25 | 18.20 | 18.23 | -0.219% | 1,042,180 | -7.076% |
| 2025-11-28 | 18.25 | 18.28 | 18.25 | 18.27 | +0.164% | 996,193 | -7.280% |
| 2025-11-26 | 18.22 | 18.25 | 18.21 | 18.24 | +0.165% | 1,128,153 | -7.127% |
| 2025-11-25 | 18.18 | 18.21 | 18.16 | 18.21 | +0.220% | 1,205,507 | -6.974% |
| 2025-11-24 | 18.16 | 18.18 | 18.14 | 18.17 | +0.165% | 1,138,083 | -6.769% |
| 2025-11-21 | 18.16 | 18.17 | 18.11 | 18.14 | -0.330% | 1,070,504 | -6.615% |
| 2025-11-20 | 18.31 | 18.32 | 18.20 | 18.20 | -0.383% | 1,979,478 | -6.923% |
| 2025-11-19 | 18.27 | 18.28 | 18.25 | 18.27 | +0.055% | 1,143,187 | -7.280% |
| 2025-11-18 | 18.26 | 18.29 | 18.24 | 18.26 | +0.027% | 1,389,929 | -7.229% |
| 2025-11-17 | 18.28 | 18.33 | 18.24 | 18.25 | -0.246% | 1,562,183 | -7.204% |
| 2025-11-14 | 18.30 | 18.32 | 18.27 | 18.30 | -0.055% | 1,039,835 | -7.432% |
| 2025-11-13 | 18.35 | 18.35 | 18.28 | 18.31 | -0.381% | 1,054,519 | -7.482% |
| 2025-11-12 | 18.38 | 18.39 | 18.36 | 18.38 | 0.000% | 1,070,930 | -7.835% |
| 2025-11-11 | 18.37 | 18.39 | 18.36 | 18.38 | +0.054% | 690,210 | -7.835% |
| 2025-11-10 | 18.35 | 18.37 | 18.32 | 18.37 | +0.328% | 925,861 | -7.784% |
| 2025-11-07 | 18.30 | 18.32 | 18.28 | 18.31 | 0.000% | 769,876 | -7.482% |
| 2025-11-06 | 18.32 | 18.33 | 18.28 | 18.31 | -0.164% | 1,249,570 | -7.482% |
| 2025-11-05 | 18.32 | 18.35 | 18.30 | 18.34 | +0.055% | 1,287,060 | -7.634% |
| 2025-11-04 | 18.33 | 18.34 | 18.30 | 18.33 | -0.163% | 1,443,110 | -7.583% |
| 2025-11-03 | 18.40 | 18.40 | 18.33 | 18.36 | 0.000% | 1,791,084 | -7.734% |
| 2025-10-31 | 18.43 | 18.43 | 18.35 | 18.36 | -0.217% | 1,215,067 | -7.734% |
| 2025-10-30 | 18.41 | 18.44 | 18.39 | 18.40 | -0.163% | 921,940 | -7.935% |
| 2025-10-29 | 18.46 | 18.47 | 18.42 | 18.43 | -0.163% | 1,402,444 | -8.085% |
| 2025-10-28 | 18.45 | 18.47 | 18.44 | 18.46 | +0.054% | 748,935 | -8.234% |
| 2025-10-27 | 18.45 | 18.45 | 18.43 | 18.45 | +0.272% | 1,255,917 | -8.184% |
| 2025-10-24 | 18.42 | 18.44 | 18.39 | 18.40 | 0.000% | 3,921,151 | -7.935% |
| 2025-10-23 | 18.40 | 18.41 | 18.38 | 18.40 | +0.054% | 822,657 | -7.935% |
| 2025-10-22 | 18.41 | 18.42 | 18.37 | 18.39 | -0.163% | 1,039,279 | -7.885% |
| 2025-10-21 | 18.43 | 18.43 | 18.40 | 18.42 | -0.486% | 1,174,663 | -8.035% |
| 2025-10-20 | 18.46 | 18.51 | 18.43 | 18.51 | +0.380% | 1,746,581 | -8.482% |
| 2025-10-17 | 18.42 | 18.45 | 18.39 | 18.44 | +0.217% | 1,100,730 | -8.134% |
| 2025-10-16 | 18.45 | 18.47 | 18.40 | 18.40 | -0.217% | 1,422,221 | -7.935% |
| 2025-10-15 | 18.36 | 18.46 | 18.32 | 18.44 | +1.096% | 1,102,423 | -8.134% |
| 2025-10-14 | 18.19 | 18.25 | 18.15 | 18.24 | +0.110% | 3,142,137 | -7.127% |
| 2025-10-13 | 18.21 | 18.23 | 18.19 | 18.22 | +0.441% | 796,847 | -7.025% |
| 2025-10-10 | 18.26 | 18.26 | 18.13 | 18.14 | -0.712% | 1,232,806 | -6.615% |
| 2025-10-09 | 18.29 | 18.29 | 18.25 | 18.27 | -0.164% | 1,192,056 | -7.280% |
| 2025-10-08 | 18.30 | 18.31 | 18.28 | 18.30 | +0.109% | 1,783,632 | -7.432% |
| 2025-10-07 | 18.30 | 18.30 | 18.26 | 18.28 | 0.000% | 986,904 | -7.330% |
| 2025-10-06 | 18.28 | 18.30 | 18.24 | 18.28 | +0.055% | 1,036,488 | -7.330% |
| 2025-10-03 | 18.31 | 18.31 | 18.27 | 18.27 | -0.164% | 1,316,733 | -7.280% |
| 2025-10-02 | 18.30 | 18.30 | 18.26 | 18.30 | 0.000% | 1,324,798 | -7.432% |
| 2025-10-01 | 18.25 | 18.30 | 18.24 | 18.30 | +0.329% | 806,086 | -7.432% |
| 2025-09-30 | 18.27 | 18.28 | 18.24 | 18.24 | -0.164% | 1,447,688 | -7.127% |
| 2025-09-29 | 18.28 | 18.29 | 18.26 | 18.27 | +0.055% | 1,635,504 | -7.280% |
| 2025-09-26 | 18.26 | 18.27 | 18.23 | 18.26 | 0.000% | 1,086,740 | -7.229% |
| 2025-09-25 | 18.27 | 18.27 | 18.24 | 18.26 | -0.545% | 1,364,404 | -7.229% |
| 2025-09-24 | 18.39 | 18.40 | 18.36 | 18.36 | -0.163% | 1,281,191 | -7.734% |
| 2025-09-23 | 18.40 | 18.40 | 18.37 | 18.39 | 0.000% | 870,731 | -7.885% |
| 2025-09-22 | 18.38 | 18.39 | 18.36 | 18.39 | +0.054% | 797,356 | -7.885% |
| 2025-09-19 | 18.40 | 18.40 | 18.36 | 18.38 | -0.054% | 831,575 | -7.835% |
| 2025-09-18 | 18.38 | 18.41 | 18.36 | 18.39 | +0.054% | 1,425,418 | -7.885% |
| 2025-09-17 | 18.38 | 18.42 | 18.34 | 18.38 | 0.000% | 1,143,003 | -7.835% |
| 2025-09-16 | 18.37 | 18.39 | 18.35 | 18.38 | +0.163% | 1,696,752 | -7.835% |
| 2025-09-15 | 18.33 | 18.36 | 18.33 | 18.35 | +0.109% | 1,602,930 | -7.684% |
| 2025-09-12 | 18.31 | 18.34 | 18.29 | 18.33 | +0.109% | 1,046,306 | -7.583% |
| 2025-09-11 | 18.26 | 18.32 | 18.26 | 18.31 | +0.329% | 1,268,171 | -7.482% |
| 2025-09-10 | 18.22 | 18.25 | 18.20 | 18.25 | +0.220% | 973,027 | -7.178% |
| 2025-09-09 | 18.20 | 18.21 | 18.18 | 18.21 | +0.110% | 1,259,711 | -6.974% |
| 2025-09-08 | 18.19 | 18.20 | 18.17 | 18.19 | +0.110% | 956,233 | -6.872% |
| 2025-09-05 | 18.14 | 18.18 | 18.13 | 18.17 | +0.331% | 908,771 | -6.769% |
| 2025-09-04 | 18.08 | 18.11 | 18.06 | 18.11 | +0.332% | 929,901 | -6.461% |
| 2025-09-03 | 18.01 | 18.06 | 18.00 | 18.05 | +0.278% | 1,701,068 | -6.150% |
| 2025-09-02 | 18.00 | 18.02 | 17.96 | 18.00 | -0.387% | 1,690,532 | -5.889% |
| 2025-08-29 | 18.09 | 18.12 | 18.06 | 18.07 | -0.166% | 1,856,523 | -6.253% |
| 2025-08-28 | 18.08 | 18.10 | 18.07 | 18.10 | +0.111% | 1,212,905 | -6.409% |
| 2025-08-27 | 18.06 | 18.08 | 18.05 | 18.08 | +0.111% | 806,886 | -6.305% |
| 2025-08-26 | 18.05 | 18.07 | 18.05 | 18.06 | -0.111% | 862,879 | -6.202% |
| 2025-08-25 | 18.09 | 18.10 | 18.06 | 18.08 | -0.055% | 1,329,555 | -6.305% |
| 2025-08-22 | 18.02 | 18.10 | 18.01 | 18.09 | +0.388% | 961,519 | -6.357% |
| 2025-08-21 | 18.01 | 18.02 | 17.99 | 18.02 | -0.607% | 1,060,269 | -5.993% |
| 2025-08-20 | 18.13 | 18.14 | 18.12 | 18.13 | +0.055% | 1,003,741 | -6.564% |
| 2025-08-19 | 18.12 | 18.13 | 18.11 | 18.12 | +0.110% | 636,208 | -6.512% |
| 2025-08-18 | 18.09 | 18.11 | 18.09 | 18.10 | 0.000% | 842,864 | -6.409% |
| 2025-08-15 | 18.10 | 18.11 | 18.09 | 18.10 | 0.000% | 1,019,493 | -6.409% |
| 2025-08-14 | 18.10 | 18.11 | 18.09 | 18.10 | 0.000% | 776,846 | -6.409% |
| 2025-08-13 | 18.06 | 18.12 | 18.06 | 18.10 | +0.388% | 1,749,940 | -6.409% |
| 2025-08-12 | 18.00 | 18.05 | 18.00 | 18.03 | +0.111% | 1,417,489 | -6.045% |
| 2025-08-11 | 18.00 | 18.02 | 18.00 | 18.01 | +0.056% | 978,319 | -5.941% |
| 2025-08-08 | 17.98 | 18.00 | 17.97 | 18.00 | +0.167% | 662,818 | -5.889% |
| 2025-08-07 | 17.98 | 18.00 | 17.95 | 17.97 | +0.111% | 1,376,558 | -5.732% |
| 2025-08-06 | 17.95 | 17.97 | 17.93 | 17.95 | +0.056% | 667,495 | -5.627% |
| 2025-08-05 | 17.96 | 17.97 | 17.94 | 17.94 | -0.084% | 944,962 | -5.574% |
| 2025-08-04 | 17.94 | 17.96 | 17.93 | 17.95 | +0.363% | 836,873 | -5.653% |
| 2025-08-01 | 17.93 | 17.93 | 17.88 | 17.89 | -0.223% | 1,729,822 | -5.310% |
| 2025-07-31 | 17.92 | 17.93 | 17.89 | 17.93 | +0.224% | 1,539,225 | -5.521% |
| 2025-07-30 | 17.89 | 17.91 | 17.87 | 17.89 | -0.167% | 1,129,370 | -5.310% |
| 2025-07-29 | 17.90 | 17.92 | 17.89 | 17.92 | +0.280% | 1,620,183 | -5.469% |
| 2025-07-28 | 17.87 | 17.88 | 17.86 | 17.87 | -0.056% | 919,898 | -5.204% |
| 2025-07-25 | 17.86 | 17.88 | 17.85 | 17.88 | +0.280% | 665,318 | -5.257% |
| 2025-07-24 | 17.82 | 17.85 | 17.81 | 17.83 | 0.000% | 1,372,592 | -4.992% |
| 2025-07-23 | 17.82 | 17.86 | 17.81 | 17.83 | +0.112% | 1,875,922 | -4.992% |
| 2025-07-22 | 17.82 | 17.82 | 17.80 | 17.81 | -0.391% | 837,787 | -4.885% |
| 2025-07-21 | 17.91 | 17.92 | 17.87 | 17.88 | 0.000% | 1,868,565 | -5.257% |
| 2025-07-18 | 17.89 | 17.91 | 17.86 | 17.88 | +0.056% | 1,499,989 | -5.257% |
| 2025-07-17 | 17.85 | 17.88 | 17.83 | 17.87 | +0.112% | 5,748,296 | -5.204% |
| 2025-07-16 | 17.85 | 17.85 | 17.80 | 17.85 | +0.056% | 1,344,203 | -5.098% |
| 2025-07-15 | 17.89 | 17.89 | 17.83 | 17.84 | -0.168% | 1,030,979 | -5.045% |
| 2025-07-14 | 17.89 | 17.89 | 17.86 | 17.87 | -0.056% | 1,568,068 | -5.204% |
| 2025-07-11 | 17.88 | 17.90 | 17.86 | 17.88 | -0.168% | 1,336,754 | -5.257% |
| 2025-07-10 | 17.90 | 17.91 | 17.88 | 17.91 | +0.112% | 1,435,153 | -5.416% |
| 2025-07-09 | 17.88 | 17.90 | 17.87 | 17.89 | +0.112% | 975,226 | -5.310% |
| 2025-07-08 | 17.85 | 17.88 | 17.84 | 17.87 | +0.056% | 1,373,078 | -5.204% |
| 2025-07-07 | 17.87 | 17.88 | 17.85 | 17.86 | -0.056% | 1,017,872 | -5.151% |
| 2025-07-03 | 17.87 | 17.89 | 17.85 | 17.87 | +0.168% | 924,847 | -5.204% |
| 2025-07-02 | 17.80 | 17.85 | 17.79 | 17.84 | +0.112% | 1,498,207 | -5.045% |
| 2025-07-01 | 17.79 | 17.82 | 17.77 | 17.82 | +0.112% | 1,076,675 | -4.938% |
| 2025-06-30 | 17.79 | 17.80 | 17.77 | 17.80 | +0.282% | 1,574,009 | -4.831% |
| 2025-06-27 | 17.76 | 17.79 | 17.75 | 17.75 | -0.113% | 2,104,387 | -4.563% |
| 2025-06-26 | 17.74 | 17.77 | 17.73 | 17.77 | -0.169% | 1,023,881 | -4.671% |
| 2025-06-25 | 17.81 | 17.82 | 17.80 | 17.80 | -0.056% | 890,539 | -4.831% |
| 2025-06-24 | 17.78 | 17.82 | 17.78 | 17.81 | +0.197% | 1,082,012 | -4.885% |
| 2025-06-23 | 17.75 | 17.78 | 17.75 | 17.77 | +0.141% | 874,808 | -4.698% |
| 2025-06-20 | 17.73 | 17.75 | 17.73 | 17.75 | +0.169% | 884,981 | -4.563% |
| 2025-06-18 | 17.73 | 17.76 | 17.71 | 17.72 | +0.056% | 1,147,146 | -4.402% |
| 2025-06-17 | 17.69 | 17.72 | 17.69 | 17.71 | +0.056% | 2,175,137 | -4.348% |
| 2025-06-16 | 17.70 | 17.71 | 17.68 | 17.70 | +0.170% | 2,463,625 | -4.294% |
| 2025-06-13 | 17.67 | 17.68 | 17.65 | 17.67 | -0.169% | 2,791,118 | -4.131% |
| 2025-06-12 | 17.69 | 17.71 | 17.69 | 17.70 | +0.170% | 1,246,922 | -4.294% |
| 2025-06-11 | 17.66 | 17.69 | 17.65 | 17.67 | +0.113% | 2,243,248 | -4.131% |
| 2025-06-10 | 17.66 | 17.66 | 17.64 | 17.65 | +0.113% | 1,015,696 | -4.023% |
| 2025-06-09 | 17.63 | 17.65 | 17.62 | 17.63 | +0.114% | 2,293,494 | -3.914% |
| 2025-06-06 | 17.63 | 17.64 | 17.61 | 17.61 | -0.113% | 2,921,408 | -3.805% |
| 2025-06-05 | 17.61 | 17.65 | 17.61 | 17.63 | +0.170% | 6,831,268 | -3.914% |
| 2025-06-04 | 17.59 | 17.62 | 17.58 | 17.60 | +0.228% | 1,487,276 | -3.750% |
| 2025-06-03 | 17.54 | 17.58 | 17.54 | 17.56 | +0.114% | 2,568,364 | -3.531% |
| 2025-06-02 | 17.53 | 17.55 | 17.50 | 17.54 | 0.000% | 1,088,432 | -3.421% |
| 2025-05-30 | 17.51 | 17.55 | 17.50 | 17.54 | +0.229% | 1,146,162 | -3.421% |
| 2025-05-29 | 17.53 | 17.53 | 17.50 | 17.50 | +0.114% | 1,266,682 | -3.200% |
| 2025-05-28 | 17.49 | 17.50 | 17.48 | 17.48 | -0.114% | 1,093,113 | -3.089% |
| 2025-05-27 | 17.46 | 17.50 | 17.45 | 17.50 | +0.748% | 982,564 | -3.200% |
| 2025-05-23 | 17.37 | 17.38 | 17.34 | 17.37 | -0.058% | 665,904 | -2.476% |
| 2025-05-22 | 17.35 | 17.39 | 17.33 | 17.38 | +0.058% | 1,473,706 | -2.532% |
| 2025-05-21 | 17.46 | 17.48 | 17.35 | 17.37 | -1.195% | 1,225,662 | -2.476% |
| 2025-05-20 | 17.58 | 17.61 | 17.57 | 17.58 | -0.114% | 867,002 | -3.641% |
| 2025-05-19 | 17.53 | 17.61 | 17.53 | 17.60 | +0.114% | 741,955 | -3.750% |
| 2025-05-16 | 17.58 | 17.59 | 17.55 | 17.58 | +0.228% | 924,694 | -3.641% |
| 2025-05-15 | 17.51 | 17.56 | 17.51 | 17.54 | +0.114% | 1,213,340 | -3.421% |
| 2025-05-14 | 17.55 | 17.55 | 17.50 | 17.52 | -0.228% | 1,576,917 | -3.311% |
| 2025-05-13 | 17.54 | 17.56 | 17.53 | 17.56 | +0.171% | 1,253,423 | -3.531% |
| 2025-05-12 | 17.45 | 17.55 | 17.45 | 17.53 | +0.863% | 1,643,532 | -3.366% |
| 2025-05-09 | 17.38 | 17.40 | 17.36 | 17.38 | +0.058% | 719,426 | -2.532% |
| 2025-05-08 | 17.37 | 17.39 | 17.35 | 17.37 | 0.000% | 861,629 | -2.476% |