FPEI
First Trust Institutional Preferred Securities and Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:47 PM EDT
18.43USD+0.163%(+0.03)732,336
FPEI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.41 | 18.47 | 18.40 | 18.43 | +0.163% | 732,336 | 0.000% |
| 2026-10-01 | 18.30 | 18.42 | 18.30 | 18.40 | -0.217% | 1,623,549 | +0.163% |
| 2026-09-30 | 18.48 | 18.49 | 18.41 | 18.44 | -0.216% | 703,980 | -0.054% |
| 2026-09-29 | 18.51 | 18.51 | 18.44 | 18.48 | 0.000% | 401,470 | -0.271% |
| 2026-09-28 | 18.53 | 18.53 | 18.47 | 18.48 | -0.592% | 336,153 | -0.271% |
| 2026-09-25 | 18.58 | 18.60 | 18.55 | 18.59 | 0.000% | 644,495 | -0.861% |
| 2026-09-24 | 18.60 | 18.62 | 18.57 | 18.59 | -0.800% | 424,422 | -0.861% |
| 2026-09-23 | 18.83 | 18.86 | 18.73 | 18.74 | -0.584% | 825,016 | -1.654% |
| 2026-09-22 | 18.84 | 18.87 | 18.84 | 18.85 | -0.185% | 201,505 | -2.228% |
| 2026-09-21 | 18.86 | 18.89 | 18.86 | 18.89 | +0.292% | 325,009 | -2.409% |
| 2026-09-18 | 18.85 | 18.86 | 18.82 | 18.83 | -0.212% | 728,969 | -2.124% |
| 2026-09-17 | 18.86 | 18.89 | 18.86 | 18.87 | +0.372% | 235,896 | -2.332% |
| 2026-09-16 | 18.80 | 18.84 | 18.80 | 18.80 | +0.106% | 303,952 | -1.968% |
| 2026-09-15 | 18.77 | 18.78 | 18.73 | 18.78 | +0.053% | 440,021 | -1.864% |
| 2026-09-14 | 18.79 | 18.80 | 18.77 | 18.77 | -0.372% | 483,513 | -1.811% |
| 2026-09-11 | 18.85 | 18.86 | 18.82 | 18.84 | +0.213% | 250,233 | -2.176% |
| 2026-09-10 | 18.86 | 18.87 | 18.80 | 18.80 | -0.582% | 444,017 | -1.968% |
| 2026-09-09 | 18.93 | 18.95 | 18.91 | 18.91 | -0.264% | 417,035 | -2.538% |
| 2026-09-08 | 18.97 | 18.98 | 18.94 | 18.96 | -0.053% | 262,067 | -2.795% |
| 2026-09-04 | 18.98 | 18.99 | 18.97 | 18.97 | 0.000% | 382,751 | -2.847% |
| 2026-09-03 | 18.98 | 18.99 | 18.96 | 18.97 | 0.000% | 415,291 | -2.847% |
| 2026-09-02 | 18.98 | 18.98 | 18.95 | 18.97 | +0.053% | 336,718 | -2.847% |
| 2026-09-01 | 19.00 | 19.01 | 18.95 | 18.96 | -0.211% | 346,727 | -2.795% |
| 2026-08-31 | 19.06 | 19.06 | 18.99 | 19.00 | -0.105% | 739,829 | -3.000% |
| 2026-08-28 | 19.08 | 19.09 | 19.02 | 19.02 | -0.210% | 540,452 | -3.102% |
| 2026-08-27 | 19.10 | 19.10 | 19.04 | 19.06 | -0.157% | 2,300,862 | -3.305% |
| 2026-08-26 | 19.08 | 19.10 | 19.08 | 19.09 | -0.052% | 139,916 | -3.457% |
| 2026-08-25 | 19.05 | 19.10 | 19.05 | 19.10 | +0.262% | 312,218 | -3.508% |
| 2026-08-24 | 19.04 | 19.06 | 19.03 | 19.05 | +0.053% | 260,261 | -3.255% |
| 2026-08-21 | 19.03 | 19.05 | 19.03 | 19.04 | -0.314% | 248,044 | -3.204% |
| 2026-08-20 | 19.13 | 19.17 | 19.08 | 19.10 | -0.339% | 899,629 | -3.508% |
| 2026-08-19 | 19.15 | 19.17 | 19.12 | 19.16 | +0.183% | 385,278 | -3.835% |
| 2026-08-18 | 19.13 | 19.13 | 19.10 | 19.13 | -0.104% | 237,850 | -3.659% |
| 2026-08-17 | 19.16 | 19.18 | 19.12 | 19.15 | -0.208% | 869,181 | -3.760% |
| 2026-08-14 | 19.19 | 19.21 | 19.18 | 19.19 | +0.052% | 325,415 | -3.960% |
| 2026-08-13 | 19.17 | 19.21 | 19.16 | 19.18 | +0.104% | 518,634 | -3.910% |
| 2026-08-12 | 19.16 | 19.17 | 19.15 | 19.16 | 0.000% | 242,685 | -3.810% |
| 2026-08-11 | 19.16 | 19.18 | 19.14 | 19.16 | -0.104% | 329,975 | -3.810% |
| 2026-08-10 | 19.18 | 19.21 | 19.18 | 19.18 | -0.104% | 447,874 | -3.910% |
| 2026-08-07 | 19.21 | 19.21 | 19.18 | 19.20 | +0.104% | 186,038 | -4.010% |
| 2026-08-06 | 19.16 | 19.19 | 19.16 | 19.18 | -0.052% | 383,260 | -3.910% |
| 2026-08-05 | 19.17 | 19.19 | 19.16 | 19.19 | +0.209% | 518,570 | -3.960% |
| 2026-08-04 | 19.15 | 19.18 | 19.14 | 19.15 | +0.052% | 233,455 | -3.760% |
| 2026-08-03 | 19.11 | 19.14 | 19.11 | 19.14 | +0.314% | 257,176 | -3.710% |
| 2026-07-31 | 19.10 | 19.10 | 19.07 | 19.08 | 0.000% | 329,559 | -3.407% |
| 2026-07-30 | 19.05 | 19.08 | 19.05 | 19.08 | +0.157% | 323,262 | -3.407% |
| 2026-07-29 | 19.06 | 19.09 | 19.05 | 19.05 | -0.157% | 572,306 | -3.255% |
| 2026-07-28 | 19.07 | 19.09 | 19.07 | 19.08 | 0.000% | 246,349 | -3.407% |
| 2026-07-27 | 19.09 | 19.10 | 19.08 | 19.08 | +0.052% | 231,039 | -3.407% |
| 2026-07-24 | 19.05 | 19.08 | 19.05 | 19.07 | 0.000% | 186,968 | -3.356% |
| 2026-07-23 | 19.09 | 19.10 | 19.05 | 19.07 | -0.366% | 276,341 | -3.356% |
| 2026-07-22 | 19.14 | 19.16 | 19.13 | 19.14 | -0.104% | 379,034 | -3.710% |
| 2026-07-21 | 19.16 | 19.18 | 19.15 | 19.16 | -0.519% | 421,089 | -3.810% |
| 2026-07-20 | 19.28 | 19.28 | 19.25 | 19.26 | -0.104% | 333,847 | -4.309% |
| 2026-07-17 | 19.25 | 19.28 | 19.25 | 19.28 | +0.104% | 152,371 | -4.409% |
| 2026-07-16 | 19.25 | 19.27 | 19.25 | 19.26 | 0.000% | 164,578 | -4.309% |
| 2026-07-15 | 19.24 | 19.27 | 19.24 | 19.26 | +0.078% | 211,316 | -4.309% |
| 2026-07-14 | 19.23 | 19.25 | 19.23 | 19.25 | +0.026% | 308,220 | -4.235% |
| 2026-07-13 | 19.26 | 19.28 | 19.24 | 19.24 | -0.207% | 338,716 | -4.210% |
| 2026-07-10 | 19.28 | 19.28 | 19.27 | 19.28 | +0.052% | 184,745 | -4.409% |
| 2026-07-09 | 19.25 | 19.27 | 19.22 | 19.27 | +0.104% | 482,514 | -4.359% |
| 2026-07-08 | 19.24 | 19.27 | 19.23 | 19.25 | 0.000% | 299,432 | -4.260% |
| 2026-07-07 | 19.29 | 19.30 | 19.25 | 19.25 | -0.337% | 356,218 | -4.260% |
| 2026-07-06 | 19.30 | 19.32 | 19.30 | 19.32 | +0.104% | 214,085 | -4.582% |
| 2026-07-02 | 19.29 | 19.30 | 19.28 | 19.30 | +0.078% | 168,826 | -4.483% |
| 2026-07-01 | 19.25 | 19.29 | 19.25 | 19.28 | -0.052% | 478,074 | -4.409% |
| 2026-06-30 | 19.29 | 19.30 | 19.28 | 19.29 | +0.130% | 433,680 | -4.458% |
| 2026-06-29 | 19.25 | 19.27 | 19.24 | 19.27 | +0.130% | 279,384 | -4.334% |
| 2026-06-26 | 19.25 | 19.26 | 19.23 | 19.24 | -0.052% | 225,502 | -4.210% |
| 2026-06-25 | 19.25 | 19.26 | 19.23 | 19.25 | -0.362% | 199,162 | -4.260% |
| 2026-06-24 | 19.31 | 19.33 | 19.31 | 19.32 | +0.078% | 235,929 | -4.607% |
| 2026-06-23 | 19.29 | 19.31 | 19.29 | 19.30 | +0.026% | 244,814 | -4.533% |
| 2026-06-22 | 19.31 | 19.32 | 19.30 | 19.30 | -0.078% | 331,621 | -4.508% |
| 2026-06-18 | 19.31 | 19.32 | 19.31 | 19.32 | +0.234% | 281,857 | -4.582% |
| 2026-06-17 | 19.29 | 19.32 | 19.27 | 19.27 | -0.259% | 203,491 | -4.359% |
| 2026-06-16 | 19.31 | 19.33 | 19.30 | 19.32 | +0.052% | 528,738 | -4.607% |
| 2026-06-15 | 19.27 | 19.31 | 19.27 | 19.31 | +0.312% | 476,911 | -4.557% |
| 2026-06-12 | 19.23 | 19.25 | 19.21 | 19.25 | -0.104% | 402,331 | -4.260% |
| 2026-06-11 | 19.18 | 19.27 | 19.17 | 19.27 | +0.469% | 355,172 | -4.359% |
| 2026-06-10 | 19.19 | 19.21 | 19.18 | 19.18 | -0.104% | 246,894 | -3.910% |
| 2026-06-09 | 19.22 | 19.24 | 19.18 | 19.20 | 0.000% | 201,177 | -4.010% |
| 2026-06-08 | 19.21 | 19.22 | 19.19 | 19.20 | -0.052% | 129,024 | -4.010% |
| 2026-06-05 | 19.24 | 19.24 | 19.18 | 19.21 | -0.156% | 234,896 | -4.060% |
| 2026-06-04 | 19.23 | 19.25 | 19.23 | 19.24 | +0.052% | 333,133 | -4.210% |
| 2026-06-03 | 19.25 | 19.26 | 19.23 | 19.23 | -0.104% | 286,527 | -4.160% |
| 2026-06-02 | 19.27 | 19.27 | 19.25 | 19.25 | -0.052% | 223,664 | -4.260% |
| 2026-06-01 | 19.25 | 19.27 | 19.23 | 19.26 | +0.052% | 212,652 | -4.309% |
| 2026-05-29 | 19.25 | 19.29 | 19.21 | 19.25 | +0.104% | 789,376 | -4.260% |
| 2026-05-28 | 19.22 | 19.25 | 19.22 | 19.23 | 0.000% | 299,602 | -4.160% |
| 2026-05-27 | 19.23 | 19.23 | 19.21 | 19.23 | +0.052% | 185,799 | -4.160% |
| 2026-05-26 | 19.19 | 19.23 | 19.18 | 19.22 | +0.366% | 484,545 | -4.110% |
| 2026-05-22 | 19.15 | 19.17 | 19.14 | 19.15 | +0.105% | 221,135 | -3.760% |
| 2026-05-21 | 19.11 | 19.13 | 19.10 | 19.13 | -0.416% | 300,143 | -3.659% |
| 2026-05-20 | 19.16 | 19.22 | 19.16 | 19.21 | +0.313% | 500,904 | -4.060% |
| 2026-05-19 | 19.17 | 19.17 | 19.13 | 19.15 | -0.312% | 510,409 | -3.760% |
| 2026-05-18 | 19.22 | 19.23 | 19.18 | 19.21 | -0.052% | 202,422 | -4.060% |
| 2026-05-15 | 19.23 | 19.24 | 19.21 | 19.22 | -0.311% | 292,043 | -4.110% |
| 2026-05-14 | 19.28 | 19.30 | 19.27 | 19.28 | 0.000% | 258,668 | -4.409% |
| 2026-05-13 | 19.26 | 19.30 | 19.25 | 19.28 | 0.000% | 181,917 | -4.409% |
| 2026-05-12 | 19.27 | 19.29 | 19.26 | 19.28 | -0.207% | 360,879 | -4.409% |
| 2026-05-11 | 19.32 | 19.33 | 19.30 | 19.32 | -0.052% | 338,623 | -4.607% |
| 2026-05-08 | 19.32 | 19.34 | 19.30 | 19.33 | +0.363% | 256,590 | -4.656% |
| 2026-05-07 | 19.29 | 19.30 | 19.25 | 19.26 | -0.104% | 314,102 | -4.309% |
| 2026-05-06 | 19.26 | 19.30 | 19.25 | 19.28 | +0.312% | 234,634 | -4.409% |
| 2026-05-05 | 19.20 | 19.22 | 19.19 | 19.22 | +0.366% | 347,142 | -4.110% |
| 2026-05-04 | 19.17 | 19.20 | 19.14 | 19.15 | -0.208% | 594,054 | -3.760% |
| 2026-05-01 | 19.20 | 19.22 | 19.19 | 19.19 | +0.052% | 214,802 | -3.960% |
| 2026-04-30 | 19.18 | 19.20 | 19.17 | 19.18 | +0.104% | 302,732 | -3.910% |
| 2026-04-29 | 19.19 | 19.20 | 19.16 | 19.16 | -0.104% | 290,039 | -3.810% |
| 2026-04-28 | 19.21 | 19.21 | 19.18 | 19.18 | -0.156% | 304,557 | -3.910% |
| 2026-04-27 | 19.21 | 19.24 | 19.21 | 19.21 | -0.052% | 391,881 | -4.060% |
| 2026-04-24 | 19.22 | 19.25 | 19.21 | 19.22 | +0.104% | 251,952 | -4.110% |
| 2026-04-23 | 19.21 | 19.23 | 19.17 | 19.20 | 0.000% | 1,326,790 | -4.010% |
| 2026-04-22 | 19.21 | 19.23 | 19.19 | 19.20 | +0.052% | 1,413,373 | -4.010% |
| 2026-04-21 | 19.21 | 19.23 | 19.19 | 19.19 | -0.596% | 459,438 | -3.960% |
| 2026-04-20 | 19.32 | 19.33 | 19.30 | 19.30 | -0.103% | 229,712 | -4.533% |
| 2026-04-17 | 19.29 | 19.34 | 19.29 | 19.32 | +0.442% | 140,467 | -4.631% |
| 2026-04-16 | 19.28 | 19.28 | 19.23 | 19.24 | -0.104% | 569,083 | -4.210% |
| 2026-04-15 | 19.29 | 19.29 | 19.24 | 19.26 | -0.233% | 351,798 | -4.309% |
| 2026-04-14 | 19.28 | 19.31 | 19.23 | 19.30 | +0.234% | 232,758 | -4.533% |
| 2026-04-13 | 19.24 | 19.26 | 19.19 | 19.26 | +0.208% | 343,778 | -4.309% |
| 2026-04-10 | 19.29 | 19.29 | 19.19 | 19.22 | -0.104% | 413,606 | -4.110% |
| 2026-04-09 | 19.23 | 19.26 | 19.20 | 19.24 | -0.207% | 195,169 | -4.210% |
| 2026-04-08 | 19.20 | 19.28 | 19.19 | 19.28 | +1.314% | 273,320 | -4.409% |
| 2026-04-07 | 19.03 | 19.06 | 19.00 | 19.03 | +0.158% | 327,827 | -3.153% |
| 2026-04-06 | 18.98 | 19.05 | 18.98 | 19.00 | -0.210% | 504,269 | -3.000% |
| 2026-04-02 | 18.97 | 19.08 | 18.96 | 19.04 | -0.105% | 514,385 | -3.204% |
| 2026-04-01 | 18.99 | 19.06 | 18.99 | 19.06 | +0.316% | 288,958 | -3.305% |
| 2026-03-31 | 18.88 | 19.04 | 18.88 | 19.00 | +1.037% | 2,090,213 | -3.000% |
| 2026-03-30 | 18.83 | 18.85 | 18.79 | 18.80 | +0.347% | 268,284 | -1.994% |
| 2026-03-27 | 18.75 | 18.82 | 18.71 | 18.74 | -0.319% | 666,174 | -1.654% |
| 2026-03-26 | 18.92 | 18.95 | 18.79 | 18.80 | -1.571% | 299,468 | -1.968% |
| 2026-03-25 | 19.09 | 19.11 | 19.06 | 19.10 | +0.421% | 549,379 | -3.508% |
| 2026-03-24 | 19.08 | 19.10 | 19.00 | 19.02 | -0.419% | 1,538,169 | -3.102% |
| 2026-03-23 | 19.07 | 19.14 | 19.04 | 19.10 | +0.262% | 468,805 | -3.508% |
| 2026-03-20 | 19.18 | 19.18 | 19.05 | 19.05 | -0.936% | 321,586 | -3.255% |
| 2026-03-19 | 19.17 | 19.24 | 19.17 | 19.23 | +0.052% | 252,690 | -4.160% |
| 2026-03-18 | 19.26 | 19.28 | 19.21 | 19.22 | -0.466% | 192,832 | -4.110% |
| 2026-03-17 | 19.25 | 19.31 | 19.25 | 19.31 | +0.364% | 253,765 | -4.557% |
| 2026-03-16 | 19.23 | 19.25 | 19.21 | 19.24 | +0.313% | 197,849 | -4.210% |
| 2026-03-13 | 19.24 | 19.26 | 19.10 | 19.18 | -0.260% | 529,616 | -3.910% |
| 2026-03-12 | 19.26 | 19.27 | 19.22 | 19.23 | -0.311% | 574,848 | -4.160% |
| 2026-03-11 | 19.29 | 19.33 | 19.28 | 19.29 | -0.104% | 484,165 | -4.458% |
| 2026-03-10 | 19.33 | 19.37 | 19.30 | 19.31 | -0.052% | 950,363 | -4.557% |
| 2026-03-09 | 19.24 | 19.36 | 19.21 | 19.32 | -0.052% | 505,424 | -4.607% |
| 2026-03-06 | 19.33 | 19.34 | 19.25 | 19.33 | -0.207% | 367,732 | -4.656% |
| 2026-03-05 | 19.38 | 19.41 | 19.35 | 19.37 | -0.155% | 249,916 | -4.853% |
| 2026-03-04 | 19.38 | 19.43 | 19.37 | 19.40 | +0.207% | 415,712 | -5.000% |
| 2026-03-03 | 19.33 | 19.40 | 19.33 | 19.36 | -0.309% | 377,584 | -4.804% |
| 2026-03-02 | 19.40 | 19.44 | 19.39 | 19.42 | -0.308% | 238,854 | -5.098% |
| 2026-02-27 | 19.48 | 19.50 | 19.47 | 19.48 | -0.256% | 359,699 | -5.390% |
| 2026-02-26 | 19.53 | 19.54 | 19.50 | 19.53 | 0.000% | 288,685 | -5.632% |
| 2026-02-25 | 19.53 | 19.54 | 19.52 | 19.53 | 0.000% | 220,485 | -5.632% |
| 2026-02-24 | 19.55 | 19.55 | 19.52 | 19.53 | +0.051% | 292,420 | -5.632% |
| 2026-02-23 | 19.53 | 19.54 | 19.52 | 19.52 | -0.102% | 274,506 | -5.584% |
| 2026-02-20 | 19.53 | 19.56 | 19.52 | 19.54 | -0.306% | 418,193 | -5.681% |
| 2026-02-19 | 19.59 | 19.61 | 19.59 | 19.60 | 0.000% | 256,451 | -5.969% |
| 2026-02-18 | 19.59 | 19.61 | 19.59 | 19.60 | +0.204% | 285,446 | -5.969% |
| 2026-02-17 | 19.54 | 19.58 | 19.54 | 19.56 | +0.102% | 218,317 | -5.777% |
| 2026-02-13 | 19.52 | 19.54 | 19.52 | 19.54 | +0.102% | 202,768 | -5.681% |
| 2026-02-12 | 19.52 | 19.53 | 19.50 | 19.52 | 0.000% | 367,742 | -5.584% |
| 2026-02-11 | 19.51 | 19.52 | 19.48 | 19.52 | +0.051% | 442,702 | -5.584% |
| 2026-02-10 | 19.50 | 19.51 | 19.48 | 19.51 | +0.051% | 321,280 | -5.536% |
| 2026-02-09 | 19.47 | 19.50 | 19.45 | 19.50 | +0.103% | 1,374,050 | -5.487% |
| 2026-02-06 | 19.46 | 19.49 | 19.45 | 19.48 | +0.154% | 297,515 | -5.390% |
| 2026-02-05 | 19.45 | 19.47 | 19.43 | 19.45 | -0.051% | 435,543 | -5.244% |
| 2026-02-04 | 19.47 | 19.47 | 19.45 | 19.46 | -0.051% | 479,592 | -5.293% |
| 2026-02-03 | 19.47 | 19.48 | 19.44 | 19.47 | 0.000% | 658,521 | -5.342% |
| 2026-02-02 | 19.46 | 19.48 | 19.45 | 19.47 | +0.154% | 273,643 | -5.342% |
| 2026-01-30 | 19.46 | 19.46 | 19.44 | 19.44 | -0.103% | 282,273 | -5.195% |
| 2026-01-29 | 19.45 | 19.46 | 19.42 | 19.46 | 0.000% | 677,659 | -5.293% |
| 2026-01-28 | 19.45 | 19.46 | 19.41 | 19.46 | +0.077% | 936,668 | -5.293% |
| 2026-01-27 | 19.45 | 19.45 | 19.44 | 19.45 | +0.129% | 427,962 | -5.220% |
| 2026-01-26 | 19.42 | 19.44 | 19.42 | 19.42 | -0.103% | 264,015 | -5.098% |
| 2026-01-23 | 19.43 | 19.44 | 19.42 | 19.44 | +0.155% | 274,154 | -5.195% |
| 2026-01-22 | 19.41 | 19.42 | 19.40 | 19.41 | -0.026% | 485,139 | -5.049% |
| 2026-01-21 | 19.38 | 19.42 | 19.36 | 19.41 | -0.129% | 477,744 | -5.073% |
| 2026-01-20 | 19.48 | 19.48 | 19.43 | 19.44 | -0.384% | 548,733 | -5.195% |
| 2026-01-16 | 19.52 | 19.52 | 19.51 | 19.52 | +0.231% | 282,757 | -5.560% |
| 2026-01-15 | 19.50 | 19.52 | 19.47 | 19.47 | -0.205% | 283,976 | -5.342% |
| 2026-01-14 | 19.48 | 19.51 | 19.48 | 19.51 | +0.205% | 362,075 | -5.536% |
| 2026-01-13 | 19.49 | 19.49 | 19.47 | 19.47 | 0.000% | 632,753 | -5.342% |
| 2026-01-12 | 19.47 | 19.49 | 19.47 | 19.47 | -0.205% | 349,610 | -5.342% |
| 2026-01-09 | 19.47 | 19.51 | 19.46 | 19.51 | +0.231% | 299,661 | -5.536% |
| 2026-01-08 | 19.45 | 19.47 | 19.44 | 19.46 | +0.026% | 430,721 | -5.317% |
| 2026-01-07 | 19.46 | 19.47 | 19.44 | 19.46 | 0.000% | 525,857 | -5.293% |
| 2026-01-06 | 19.45 | 19.46 | 19.44 | 19.46 | 0.000% | 328,279 | -5.293% |
| 2026-01-05 | 19.43 | 19.47 | 19.43 | 19.46 | +0.103% | 541,451 | -5.293% |
| 2026-01-02 | 19.43 | 19.44 | 19.40 | 19.44 | +0.258% | 297,605 | -5.195% |
| 2025-12-31 | 19.40 | 19.41 | 19.39 | 19.39 | 0.000% | 309,612 | -4.951% |
| 2025-12-30 | 19.41 | 19.42 | 19.39 | 19.39 | -0.103% | 370,035 | -4.951% |
| 2025-12-29 | 19.35 | 19.51 | 19.35 | 19.41 | +0.052% | 316,882 | -5.049% |
| 2025-12-26 | 19.41 | 19.41 | 19.39 | 19.40 | -0.052% | 308,679 | -5.000% |
| 2025-12-24 | 19.38 | 19.41 | 19.37 | 19.41 | +0.258% | 292,169 | -5.049% |
| 2025-12-23 | 19.35 | 19.37 | 19.35 | 19.36 | 0.000% | 271,798 | -4.804% |
| 2025-12-22 | 19.36 | 19.38 | 19.36 | 19.36 | -0.052% | 309,570 | -4.804% |
| 2025-12-19 | 19.36 | 19.37 | 19.35 | 19.37 | 0.000% | 299,897 | -4.853% |
| 2025-12-18 | 19.36 | 19.44 | 19.33 | 19.37 | +0.233% | 858,474 | -4.853% |
| 2025-12-17 | 19.33 | 19.34 | 19.32 | 19.32 | -0.026% | 204,643 | -4.631% |
| 2025-12-16 | 19.31 | 19.33 | 19.31 | 19.33 | 0.000% | 193,859 | -4.656% |
| 2025-12-15 | 19.33 | 19.33 | 19.31 | 19.33 | +0.078% | 146,761 | -4.656% |
| 2025-12-12 | 19.33 | 19.33 | 19.31 | 19.32 | -0.669% | 175,496 | -4.582% |
| 2025-12-11 | 19.42 | 19.45 | 19.42 | 19.45 | +0.129% | 215,826 | -5.220% |
| 2025-12-10 | 19.40 | 19.46 | 19.39 | 19.42 | +0.258% | 401,289 | -5.098% |
| 2025-12-09 | 19.41 | 19.41 | 19.37 | 19.37 | -0.257% | 323,461 | -4.853% |
| 2025-12-08 | 19.43 | 19.43 | 19.40 | 19.42 | +0.103% | 250,906 | -5.098% |
| 2025-12-05 | 19.43 | 19.44 | 19.33 | 19.40 | -0.129% | 403,890 | -5.000% |
| 2025-12-04 | 19.43 | 19.43 | 19.41 | 19.43 | -0.129% | 219,277 | -5.122% |
| 2025-12-03 | 19.40 | 19.45 | 19.40 | 19.45 | +0.232% | 298,252 | -5.244% |
| 2025-12-02 | 19.40 | 19.41 | 19.39 | 19.41 | +0.129% | 210,047 | -5.024% |
| 2025-12-01 | 19.38 | 19.40 | 19.38 | 19.38 | -0.103% | 140,239 | -4.902% |
| 2025-11-28 | 19.40 | 19.41 | 19.39 | 19.40 | +0.129% | 114,334 | -5.000% |
| 2025-11-26 | 19.36 | 19.39 | 19.34 | 19.38 | +0.233% | 284,008 | -4.877% |
| 2025-11-25 | 19.31 | 19.34 | 19.29 | 19.33 | +0.259% | 246,937 | -4.656% |
| 2025-11-24 | 19.28 | 19.30 | 19.28 | 19.28 | +0.052% | 203,500 | -4.409% |
| 2025-11-21 | 19.28 | 19.29 | 19.21 | 19.27 | -0.207% | 419,325 | -4.359% |
| 2025-11-20 | 19.40 | 19.40 | 19.31 | 19.31 | -0.258% | 287,759 | -4.557% |
| 2025-11-19 | 19.37 | 19.37 | 19.35 | 19.36 | +0.052% | 209,142 | -4.804% |
| 2025-11-18 | 19.36 | 19.38 | 19.26 | 19.35 | +0.052% | 341,569 | -4.755% |
| 2025-11-17 | 19.38 | 19.41 | 19.34 | 19.34 | -0.206% | 471,654 | -4.705% |
| 2025-11-14 | 19.37 | 19.53 | 19.37 | 19.38 | 0.000% | 544,867 | -4.902% |
| 2025-11-13 | 19.41 | 19.42 | 19.37 | 19.38 | -0.206% | 200,156 | -4.902% |
| 2025-11-12 | 19.43 | 19.45 | 19.41 | 19.42 | -0.051% | 338,143 | -5.098% |
| 2025-11-11 | 19.42 | 19.44 | 19.41 | 19.43 | +0.206% | 290,499 | -5.147% |
| 2025-11-10 | 19.40 | 19.44 | 19.39 | 19.39 | -0.052% | 295,829 | -4.951% |
| 2025-11-07 | 19.37 | 19.42 | 19.36 | 19.40 | +0.052% | 394,939 | -5.000% |
| 2025-11-06 | 19.36 | 19.44 | 19.36 | 19.39 | -0.052% | 366,434 | -4.951% |
| 2025-11-05 | 19.40 | 19.41 | 19.38 | 19.40 | +0.052% | 244,216 | -5.000% |
| 2025-11-04 | 19.41 | 19.42 | 19.39 | 19.39 | -0.154% | 169,668 | -4.951% |
| 2025-11-03 | 19.43 | 19.43 | 19.37 | 19.42 | -0.051% | 217,174 | -5.098% |
| 2025-10-31 | 19.47 | 19.48 | 19.40 | 19.43 | -0.154% | 369,963 | -5.147% |
| 2025-10-30 | 19.44 | 19.47 | 19.44 | 19.46 | 0.000% | 262,456 | -5.293% |
| 2025-10-29 | 19.50 | 19.51 | 19.40 | 19.46 | -0.154% | 204,813 | -5.293% |
| 2025-10-28 | 19.48 | 19.50 | 19.47 | 19.49 | +0.051% | 225,358 | -5.439% |
| 2025-10-27 | 19.47 | 19.49 | 19.46 | 19.48 | +0.129% | 208,868 | -5.390% |
| 2025-10-24 | 19.45 | 19.47 | 19.44 | 19.45 | +0.180% | 177,256 | -5.269% |
| 2025-10-23 | 19.43 | 19.44 | 19.41 | 19.42 | -0.051% | 224,476 | -5.098% |
| 2025-10-22 | 19.43 | 19.43 | 19.40 | 19.43 | +0.103% | 296,380 | -5.147% |
| 2025-10-21 | 19.43 | 19.43 | 19.40 | 19.41 | -0.487% | 291,618 | -5.049% |
| 2025-10-20 | 19.49 | 19.51 | 19.48 | 19.50 | +0.077% | 232,404 | -5.511% |
| 2025-10-17 | 19.48 | 19.49 | 19.44 | 19.49 | +0.154% | 382,130 | -5.439% |
| 2025-10-16 | 19.50 | 19.51 | 19.45 | 19.46 | -0.205% | 435,152 | -5.293% |
| 2025-10-15 | 19.46 | 19.50 | 19.38 | 19.50 | +1.089% | 243,570 | -5.487% |
| 2025-10-14 | 19.25 | 19.34 | 19.25 | 19.29 | -0.104% | 1,367,211 | -4.458% |
| 2025-10-13 | 19.30 | 19.31 | 19.28 | 19.31 | +0.301% | 149,232 | -4.557% |
| 2025-10-10 | 19.35 | 19.36 | 19.24 | 19.25 | -0.532% | 207,477 | -4.270% |
| 2025-10-09 | 19.39 | 19.39 | 19.35 | 19.36 | -0.181% | 169,873 | -4.779% |
| 2025-10-08 | 19.37 | 19.39 | 19.37 | 19.39 | +0.310% | 184,303 | -4.951% |
| 2025-10-07 | 19.39 | 19.39 | 19.28 | 19.33 | -0.155% | 401,374 | -4.656% |
| 2025-10-06 | 19.37 | 19.39 | 19.30 | 19.36 | -0.103% | 276,060 | -4.804% |
| 2025-10-03 | 19.39 | 19.39 | 19.37 | 19.38 | +0.041% | 311,026 | -4.902% |
| 2025-10-02 | 19.37 | 19.38 | 19.35 | 19.37 | +0.114% | 189,154 | -4.863% |
| 2025-10-01 | 19.34 | 19.37 | 19.34 | 19.35 | +0.052% | 154,167 | -4.755% |
| 2025-09-30 | 19.35 | 19.37 | 19.34 | 19.34 | -0.103% | 372,697 | -4.705% |
| 2025-09-29 | 19.35 | 19.37 | 19.34 | 19.36 | +0.103% | 251,222 | -4.804% |
| 2025-09-26 | 19.34 | 19.35 | 19.33 | 19.34 | -0.103% | 170,093 | -4.705% |
| 2025-09-25 | 19.35 | 19.36 | 19.32 | 19.36 | -0.565% | 183,686 | -4.804% |
| 2025-09-24 | 19.44 | 19.47 | 19.38 | 19.47 | +0.051% | 377,248 | -5.342% |
| 2025-09-23 | 19.43 | 19.48 | 19.43 | 19.46 | +0.103% | 1,785,694 | -5.293% |
| 2025-09-22 | 19.43 | 19.46 | 19.42 | 19.44 | +0.103% | 200,803 | -5.195% |
| 2025-09-19 | 19.44 | 19.44 | 19.42 | 19.42 | -0.051% | 194,938 | -5.098% |
| 2025-09-18 | 19.40 | 19.44 | 19.39 | 19.43 | +0.155% | 284,942 | -5.147% |
| 2025-09-17 | 19.40 | 19.42 | 19.36 | 19.40 | +0.052% | 276,356 | -5.000% |
| 2025-09-16 | 19.40 | 19.41 | 19.38 | 19.39 | 0.000% | 218,306 | -4.951% |
| 2025-09-15 | 19.37 | 19.39 | 19.37 | 19.39 | +0.207% | 293,501 | -4.951% |
| 2025-09-12 | 19.36 | 19.36 | 19.34 | 19.35 | +0.207% | 214,237 | -4.755% |
| 2025-09-11 | 19.31 | 19.32 | 19.29 | 19.31 | +0.208% | 455,052 | -4.557% |
| 2025-09-10 | 19.26 | 19.28 | 19.25 | 19.27 | +0.156% | 538,020 | -4.359% |
| 2025-09-09 | 19.25 | 19.25 | 19.22 | 19.24 | +0.052% | 934,342 | -4.210% |
| 2025-09-08 | 19.22 | 19.24 | 19.22 | 19.23 | +0.104% | 248,755 | -4.160% |
| 2025-09-05 | 19.21 | 19.23 | 19.19 | 19.21 | +0.104% | 330,047 | -4.060% |
| 2025-09-04 | 19.17 | 19.19 | 19.15 | 19.19 | +0.261% | 297,269 | -3.960% |
| 2025-09-03 | 19.12 | 19.15 | 19.12 | 19.14 | -0.052% | 377,194 | -3.710% |
| 2025-09-02 | 19.11 | 19.15 | 19.10 | 19.15 | -0.104% | 321,849 | -3.760% |
| 2025-08-29 | 19.16 | 19.17 | 19.14 | 19.17 | 0.000% | 380,364 | -3.860% |
| 2025-08-28 | 19.14 | 19.21 | 19.13 | 19.17 | +0.209% | 258,121 | -3.860% |
| 2025-08-27 | 19.12 | 19.14 | 19.11 | 19.13 | -0.052% | 445,322 | -3.659% |
| 2025-08-26 | 19.13 | 19.14 | 19.11 | 19.14 | -0.052% | 421,953 | -3.710% |
| 2025-08-25 | 19.13 | 19.21 | 19.11 | 19.15 | +0.052% | 255,927 | -3.760% |
| 2025-08-22 | 19.08 | 19.14 | 19.07 | 19.14 | +0.472% | 152,907 | -3.710% |
| 2025-08-21 | 19.08 | 19.09 | 18.96 | 19.05 | -0.755% | 533,411 | -3.255% |
| 2025-08-20 | 19.20 | 19.20 | 19.17 | 19.20 | -0.026% | 263,177 | -3.985% |
| 2025-08-19 | 19.21 | 19.21 | 19.20 | 19.20 | -0.104% | 171,938 | -4.010% |
| 2025-08-18 | 19.21 | 19.32 | 19.20 | 19.22 | +0.052% | 269,890 | -4.110% |
| 2025-08-15 | 19.20 | 19.21 | 19.19 | 19.21 | +0.052% | 305,822 | -4.060% |
| 2025-08-14 | 19.20 | 19.21 | 19.19 | 19.20 | -0.052% | 265,802 | -4.010% |
| 2025-08-13 | 19.18 | 19.30 | 19.18 | 19.21 | +0.235% | 383,637 | -4.060% |
| 2025-08-12 | 19.15 | 19.17 | 19.14 | 19.16 | +0.078% | 188,189 | -3.835% |
| 2025-08-11 | 19.13 | 19.15 | 19.13 | 19.15 | 0.000% | 202,032 | -3.760% |
| 2025-08-08 | 19.13 | 19.15 | 19.11 | 19.15 | +0.209% | 184,073 | -3.760% |
| 2025-08-07 | 19.11 | 19.12 | 19.09 | 19.11 | +0.079% | 212,935 | -3.558% |
| 2025-08-06 | 19.07 | 19.11 | 19.07 | 19.09 | +0.079% | 287,860 | -3.483% |
| 2025-08-05 | 19.08 | 19.09 | 19.07 | 19.08 | -0.157% | 314,589 | -3.407% |
| 2025-08-04 | 19.02 | 19.19 | 19.01 | 19.11 | +0.685% | 1,348,762 | -3.558% |
| 2025-08-01 | 19.01 | 19.01 | 18.95 | 18.98 | +0.053% | 273,032 | -2.898% |
| 2025-07-31 | 18.99 | 19.00 | 18.96 | 18.97 | 0.000% | 298,566 | -2.847% |
| 2025-07-30 | 18.97 | 19.01 | 18.96 | 18.97 | -0.053% | 180,958 | -2.847% |
| 2025-07-29 | 18.98 | 19.01 | 18.98 | 18.98 | 0.000% | 159,323 | -2.898% |
| 2025-07-28 | 18.97 | 18.99 | 18.96 | 18.98 | 0.000% | 182,198 | -2.898% |
| 2025-07-25 | 18.97 | 18.99 | 18.96 | 18.98 | +0.238% | 117,896 | -2.898% |
| 2025-07-24 | 18.97 | 18.98 | 18.85 | 18.93 | -0.263% | 349,729 | -2.667% |
| 2025-07-23 | 18.95 | 19.00 | 18.94 | 18.98 | +0.238% | 548,586 | -2.923% |
| 2025-07-22 | 18.93 | 19.03 | 18.92 | 18.94 | -0.342% | 203,343 | -2.693% |
| 2025-07-21 | 19.03 | 19.03 | 19.00 | 19.00 | +0.079% | 375,828 | -3.026% |
| 2025-07-18 | 19.01 | 19.01 | 18.99 | 18.99 | -0.053% | 164,806 | -2.949% |
| 2025-07-17 | 18.97 | 19.00 | 18.97 | 19.00 | +0.105% | 255,861 | -3.000% |
| 2025-07-16 | 18.99 | 18.99 | 18.95 | 18.98 | -0.053% | 222,792 | -2.898% |
| 2025-07-15 | 19.00 | 19.00 | 18.97 | 18.99 | -0.053% | 183,670 | -2.949% |
| 2025-07-14 | 19.01 | 19.01 | 18.99 | 19.00 | -0.105% | 211,203 | -3.000% |
| 2025-07-11 | 19.00 | 19.02 | 18.98 | 19.02 | +0.105% | 185,819 | -3.102% |
| 2025-07-10 | 19.01 | 19.01 | 18.98 | 19.00 | -0.158% | 754,359 | -3.000% |
| 2025-07-09 | 19.01 | 19.12 | 18.99 | 19.03 | +0.053% | 184,737 | -3.153% |
| 2025-07-08 | 19.00 | 19.02 | 18.99 | 19.02 | +0.053% | 295,843 | -3.102% |
| 2025-07-07 | 19.05 | 19.05 | 18.99 | 19.01 | -0.158% | 534,981 | -3.051% |
| 2025-07-03 | 19.02 | 19.05 | 19.02 | 19.04 | +0.158% | 200,620 | -3.204% |
| 2025-07-02 | 18.99 | 19.02 | 18.99 | 19.01 | +0.053% | 180,151 | -3.051% |
| 2025-07-01 | 18.98 | 19.01 | 18.98 | 19.00 | +0.053% | 305,595 | -3.000% |
| 2025-06-30 | 18.96 | 18.99 | 18.94 | 18.99 | +0.264% | 372,197 | -2.949% |
| 2025-06-27 | 18.92 | 18.95 | 18.91 | 18.94 | +0.106% | 249,118 | -2.693% |
| 2025-06-26 | 18.89 | 18.93 | 18.88 | 18.92 | -0.211% | 257,339 | -2.590% |
| 2025-06-25 | 18.96 | 18.97 | 18.95 | 18.96 | -0.026% | 591,746 | -2.795% |
| 2025-06-24 | 18.96 | 18.98 | 18.95 | 18.96 | +0.079% | 388,846 | -2.821% |
| 2025-06-23 | 18.93 | 18.95 | 18.92 | 18.95 | +0.106% | 250,052 | -2.744% |
| 2025-06-20 | 18.93 | 18.93 | 18.91 | 18.93 | +0.053% | 290,443 | -2.641% |
| 2025-06-18 | 18.92 | 18.93 | 18.90 | 18.92 | +0.106% | 255,670 | -2.590% |
| 2025-06-17 | 18.90 | 18.91 | 18.89 | 18.90 | 0.000% | 372,398 | -2.487% |
| 2025-06-16 | 18.89 | 18.90 | 18.88 | 18.90 | +0.106% | 351,766 | -2.487% |
| 2025-06-13 | 18.88 | 18.89 | 18.86 | 18.88 | -0.106% | 130,775 | -2.383% |
| 2025-06-12 | 18.89 | 18.90 | 18.87 | 18.90 | +0.265% | 222,273 | -2.487% |
| 2025-06-11 | 18.86 | 18.88 | 18.85 | 18.85 | -0.053% | 195,773 | -2.228% |
| 2025-06-10 | 18.83 | 18.86 | 18.83 | 18.86 | +0.159% | 210,664 | -2.280% |
| 2025-06-09 | 18.82 | 18.84 | 18.81 | 18.83 | +0.053% | 195,745 | -2.124% |
| 2025-06-06 | 18.80 | 18.82 | 18.80 | 18.82 | +0.053% | 182,504 | -2.072% |
| 2025-06-05 | 18.81 | 18.89 | 18.79 | 18.81 | +0.106% | 281,386 | -2.020% |
| 2025-06-04 | 18.74 | 18.80 | 18.74 | 18.79 | +0.213% | 216,976 | -1.916% |
| 2025-06-03 | 18.70 | 18.75 | 18.68 | 18.75 | +0.267% | 168,013 | -1.707% |
| 2025-06-02 | 18.70 | 18.70 | 18.67 | 18.70 | 0.000% | 327,953 | -1.444% |
| 2025-05-30 | 18.67 | 18.70 | 18.66 | 18.70 | +0.161% | 334,695 | -1.444% |
| 2025-05-29 | 18.66 | 18.68 | 18.64 | 18.67 | +0.215% | 646,268 | -1.285% |
| 2025-05-28 | 18.66 | 18.67 | 18.63 | 18.63 | -0.107% | 631,818 | -1.074% |
| 2025-05-27 | 18.62 | 18.66 | 18.61 | 18.65 | +0.702% | 518,346 | -1.180% |
| 2025-05-23 | 18.54 | 18.54 | 18.51 | 18.52 | -0.054% | 183,855 | -0.486% |
| 2025-05-22 | 18.51 | 18.56 | 18.49 | 18.53 | +0.108% | 606,711 | -0.540% |
| 2025-05-21 | 18.62 | 18.63 | 18.50 | 18.51 | -1.122% | 477,671 | -0.432% |
| 2025-05-20 | 18.72 | 18.74 | 18.69 | 18.72 | -0.160% | 353,897 | -1.549% |
| 2025-05-19 | 18.70 | 18.75 | 18.69 | 18.75 | +0.053% | 1,194,563 | -1.707% |
| 2025-05-16 | 18.72 | 18.74 | 18.70 | 18.74 | +0.214% | 354,339 | -1.654% |
| 2025-05-15 | 18.67 | 18.70 | 18.66 | 18.70 | +0.107% | 339,718 | -1.444% |
| 2025-05-14 | 18.69 | 18.69 | 18.65 | 18.68 | -0.107% | 966,103 | -1.338% |
| 2025-05-13 | 18.68 | 18.70 | 18.66 | 18.70 | +0.214% | 454,672 | -1.444% |
| 2025-05-12 | 18.64 | 18.67 | 18.63 | 18.66 | +0.323% | 1,247,055 | -1.233% |
| 2025-05-09 | 18.57 | 18.60 | 18.56 | 18.60 | +0.108% | 457,169 | -0.914% |
| 2025-05-08 | 18.53 | 18.58 | 18.51 | 18.58 | +0.378% | 754,368 | -0.807% |
| 2025-05-07 | 18.49 | 18.51 | 18.47 | 18.51 | +0.217% | 125,077 | -0.432% |
| 2025-05-06 | 18.46 | 18.54 | 18.43 | 18.47 | +0.054% | 192,605 | -0.217% |
| 2025-05-05 | 18.45 | 18.46 | 18.43 | 18.46 | +0.054% | 162,389 | -0.163% |
| 2025-05-02 | 18.42 | 18.45 | 18.41 | 18.45 | +0.217% | 163,496 | -0.108% |
| 2025-05-01 | 18.41 | 18.44 | 18.40 | 18.41 | +0.054% | 508,046 | +0.109% |
| 2025-04-30 | 18.37 | 18.41 | 18.34 | 18.40 | 0.000% | 294,445 | +0.163% |
| 2025-04-29 | 18.37 | 18.40 | 18.37 | 18.40 | +0.054% | 238,667 | +0.163% |
| 2025-04-28 | 18.43 | 18.43 | 18.36 | 18.39 | -0.271% | 166,573 | +0.218% |
| 2025-04-25 | 18.42 | 18.45 | 18.40 | 18.44 | +0.272% | 236,029 | -0.054% |
| 2025-04-24 | 18.39 | 18.40 | 18.37 | 18.39 | +0.218% | 189,256 | +0.218% |
| 2025-04-23 | 18.34 | 18.39 | 18.32 | 18.35 | +0.769% | 447,486 | +0.436% |
| 2025-04-22 | 18.17 | 18.23 | 18.17 | 18.21 | +0.055% | 250,103 | +1.208% |
| 2025-04-21 | 18.24 | 18.24 | 18.18 | 18.20 | -0.274% | 355,551 | +1.264% |
| 2025-04-17 | 18.24 | 18.26 | 18.21 | 18.25 | +0.440% | 183,828 | +0.986% |
| 2025-04-16 | 18.20 | 18.25 | 18.17 | 18.17 | -0.055% | 303,198 | +1.431% |
| 2025-04-15 | 18.18 | 18.21 | 18.16 | 18.18 | +0.331% | 503,087 | +1.375% |
| 2025-04-14 | 18.09 | 18.16 | 18.08 | 18.12 | 0.000% | 478,158 | +1.711% |