Dark

FPEI
First Trust Institutional Preferred Securities and Income ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:59:52 PM EDT

19.18USD-0.078%(-0.02)447,874

18.60Bid 20.88Ask 2.28Spread

Pre-market

0.00USD-100.000%(-19.18)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

19.18USD-0.026%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	19.2000	19.2000	19.180000	19.1800	-0.104%	447,874	0.000%
2026-08-07	19.2100	19.2100	19.185000	19.2000	+0.104%	186,038	-0.104%
2026-08-06	19.1600	19.1900	19.160000	19.1800	-0.052%	383,260	0.000%
2026-08-05	19.1700	19.1900	19.160000	19.1900	+0.209%	518,570	-0.052%
2026-08-04	19.1500	19.1800	19.142800	19.1500	+0.052%	233,455	+0.157%
2026-08-03	19.1100	19.1400	19.110000	19.1400	+0.314%	257,176	+0.209%
2026-07-31	19.1000	19.1000	19.070000	19.0800	0.000%	329,559	+0.524%
2026-07-30	19.0500	19.0800	19.045000	19.0800	+0.157%	323,262	+0.524%
2026-07-29	19.0600	19.0900	19.050000	19.0500	-0.157%	572,306	+0.682%
2026-07-28	19.0700	19.0900	19.070000	19.0800	0.000%	246,349	+0.524%
2026-07-27	19.0900	19.1000	19.080000	19.0800	+0.052%	231,039	+0.524%
2026-07-24	19.0500	19.0800	19.050000	19.0700	0.000%	186,968	+0.577%
2026-07-23	19.0900	19.1000	19.050000	19.0700	-0.366%	276,341	+0.577%
2026-07-22	19.1400	19.1550	19.130000	19.1400	-0.104%	379,034	+0.209%
2026-07-21	19.1600	19.1800	19.150000	19.1600	-0.519%	421,089	+0.104%
2026-07-20	19.2800	19.2800	19.245000	19.2600	-0.104%	333,847	-0.415%
2026-07-17	19.2500	19.2800	19.250000	19.2800	+0.104%	152,371	-0.519%
2026-07-16	19.2500	19.2700	19.250000	19.2600	0.000%	164,578	-0.415%
2026-07-15	19.2400	19.2700	19.240000	19.2600	+0.078%	211,316	-0.415%
2026-07-14	19.2300	19.2550	19.230000	19.2450	+0.026%	308,220	-0.338%
2026-07-13	19.2600	19.2800	19.240000	19.2400	-0.207%	338,716	-0.312%
2026-07-10	19.2800	19.2800	19.265000	19.2800	+0.052%	184,745	-0.519%
2026-07-09	19.2500	19.2700	19.220000	19.2700	+0.104%	482,514	-0.467%
2026-07-08	19.2400	19.2700	19.230000	19.2500	0.000%	299,432	-0.364%
2026-07-07	19.2900	19.2971	19.245000	19.2500	-0.337%	356,218	-0.364%
2026-07-06	19.3000	19.3200	19.300000	19.3150	+0.104%	214,085	-0.699%
2026-07-02	19.2900	19.3000	19.280000	19.2950	+0.078%	168,826	-0.596%
2026-07-01	19.2500	19.2900	19.250000	19.2800	-0.052%	478,074	-0.519%
2026-06-30	19.2900	19.3000	19.280000	19.2900	+0.130%	433,680	-0.570%
2026-06-29	19.2500	19.2700	19.240100	19.2650	+0.130%	279,384	-0.441%
2026-06-26	19.2500	19.2600	19.234393	19.2400	-0.052%	225,502	-0.312%
2026-06-25	19.2500	19.2600	19.230100	19.2500	-0.362%	199,162	-0.364%
2026-06-24	19.3100	19.3300	19.310000	19.3200	+0.078%	235,929	-0.725%
2026-06-23	19.2900	19.3100	19.285000	19.3050	+0.026%	244,814	-0.648%
2026-06-22	19.3100	19.3250	19.300000	19.3000	-0.078%	331,621	-0.622%
2026-06-18	19.3100	19.3200	19.310000	19.3150	+0.234%	281,857	-0.699%
2026-06-17	19.2900	19.3200	19.270000	19.2700	-0.259%	203,491	-0.467%
2026-06-16	19.3100	19.3300	19.305000	19.3200	+0.052%	528,738	-0.725%
2026-06-15	19.2700	19.3100	19.270000	19.3100	+0.312%	476,911	-0.673%
2026-06-12	19.2300	19.2500	19.210000	19.2500	-0.104%	402,331	-0.364%
2026-06-11	19.1800	19.2700	19.170000	19.2700	+0.469%	355,172	-0.467%
2026-06-10	19.1900	19.2150	19.175000	19.1800	-0.104%	246,894	0.000%
2026-06-09	19.2200	19.2400	19.180100	19.2000	0.000%	201,177	-0.104%
2026-06-08	19.2100	19.2200	19.192600	19.2000	-0.052%	129,024	-0.104%
2026-06-05	19.2400	19.2400	19.185000	19.2100	-0.156%	234,896	-0.156%
2026-06-04	19.2300	19.2550	19.230000	19.2400	+0.052%	333,133	-0.312%
2026-06-03	19.2500	19.2600	19.230000	19.2300	-0.104%	286,527	-0.260%
2026-06-02	19.2700	19.2700	19.245000	19.2500	-0.052%	223,664	-0.364%
2026-06-01	19.2500	19.2700	19.230000	19.2600	+0.052%	212,652	-0.415%
2026-05-29	19.2500	19.2900	19.210000	19.2500	+0.104%	789,376	-0.364%
2026-05-28	19.2200	19.2500	19.219900	19.2300	0.000%	299,602	-0.260%
2026-05-27	19.2300	19.2300	19.210000	19.2300	+0.052%	185,799	-0.260%
2026-05-26	19.1900	19.2300	19.180000	19.2200	+0.366%	484,545	-0.208%
2026-05-22	19.1500	19.1700	19.140000	19.1500	+0.105%	221,135	+0.157%
2026-05-21	19.1100	19.1300	19.095100	19.1300	-0.416%	300,143	+0.261%
2026-05-20	19.1600	19.2200	19.160000	19.2100	+0.313%	500,904	-0.156%
2026-05-19	19.1700	19.1700	19.130000	19.1500	-0.312%	510,409	+0.157%
2026-05-18	19.2200	19.2300	19.180100	19.2100	-0.052%	202,422	-0.156%
2026-05-15	19.2300	19.2400	19.210000	19.2200	-0.311%	292,043	-0.208%
2026-05-14	19.2800	19.3000	19.270000	19.2800	0.000%	258,668	-0.519%
2026-05-13	19.2600	19.3000	19.250000	19.2800	0.000%	181,917	-0.519%
2026-05-12	19.2700	19.2897	19.260000	19.2800	-0.207%	360,879	-0.519%
2026-05-11	19.3200	19.3300	19.305000	19.3200	-0.052%	338,623	-0.725%
2026-05-08	19.3200	19.3400	19.300000	19.3300	+0.363%	256,590	-0.776%
2026-05-07	19.2900	19.3000	19.250000	19.2600	-0.104%	314,102	-0.415%
2026-05-06	19.2600	19.3000	19.255000	19.2800	+0.312%	234,634	-0.519%
2026-05-05	19.2000	19.2200	19.193150	19.2200	+0.366%	347,142	-0.208%
2026-05-04	19.1700	19.1950	19.140000	19.1500	-0.208%	594,054	+0.157%
2026-05-01	19.2000	19.2200	19.190000	19.1900	+0.052%	214,802	-0.052%
2026-04-30	19.1800	19.2000	19.170000	19.1800	+0.104%	302,732	0.000%
2026-04-29	19.1900	19.2000	19.160000	19.1600	-0.104%	290,039	+0.104%
2026-04-28	19.2100	19.2100	19.180000	19.1800	-0.156%	304,557	0.000%
2026-04-27	19.2100	19.2400	19.210000	19.2100	-0.052%	391,881	-0.156%
2026-04-24	19.2200	19.2450	19.210000	19.2200	+0.104%	251,952	-0.208%
2026-04-23	19.2100	19.2300	19.170000	19.2000	0.000%	1,326,790	-0.104%
2026-04-22	19.2100	19.2300	19.190000	19.2000	+0.052%	1,413,373	-0.104%
2026-04-21	19.2100	19.2300	19.190000	19.1900	-0.596%	459,438	-0.052%
2026-04-20	19.3200	19.3300	19.295000	19.3050	-0.103%	229,712	-0.648%
2026-04-17	19.2900	19.3400	19.290000	19.3250	+0.442%	140,467	-0.750%
2026-04-16	19.2800	19.2800	19.230000	19.2400	-0.104%	569,083	-0.312%
2026-04-15	19.2900	19.2900	19.240000	19.2600	-0.233%	351,798	-0.415%
2026-04-14	19.2800	19.3100	19.230000	19.3050	+0.234%	232,758	-0.648%
2026-04-13	19.2400	19.2600	19.190000	19.2600	+0.208%	343,778	-0.415%
2026-04-10	19.2900	19.2900	19.190000	19.2200	-0.104%	413,606	-0.208%
2026-04-09	19.2300	19.2600	19.205000	19.2400	-0.207%	195,169	-0.312%
2026-04-08	19.2000	19.2800	19.190100	19.2800	+1.314%	273,320	-0.519%
2026-04-07	19.0300	19.0600	19.000000	19.0300	+0.158%	327,827	+0.788%
2026-04-06	18.9800	19.0500	18.980000	19.0000	-0.210%	504,269	+0.947%
2026-04-02	18.9700	19.0800	18.965000	19.0400	-0.105%	514,385	+0.735%
2026-04-01	18.9900	19.0600	18.990000	19.0600	+0.316%	288,958	+0.630%
2026-03-31	18.8800	19.0400	18.875000	19.0000	+1.037%	2,090,213	+0.947%
2026-03-30	18.8300	18.8500	18.792300	18.8050	+0.347%	268,284	+1.994%
2026-03-27	18.7500	18.8150	18.710000	18.7400	-0.319%	666,174	+2.348%
2026-03-26	18.9200	18.9500	18.790000	18.8000	-1.571%	299,468	+2.021%
2026-03-25	19.0900	19.1090	19.060000	19.1000	+0.421%	549,379	+0.419%
2026-03-24	19.0800	19.1000	19.000000	19.0200	-0.419%	1,538,169	+0.841%
2026-03-23	19.0700	19.1450	19.040100	19.1000	+0.262%	468,805	+0.419%
2026-03-20	19.1800	19.1800	19.050000	19.0500	-0.936%	321,586	+0.682%
2026-03-19	19.1700	19.2400	19.170000	19.2300	+0.052%	252,690	-0.260%
2026-03-18	19.2600	19.2800	19.215000	19.2200	-0.466%	192,832	-0.208%
2026-03-17	19.2500	19.3100	19.250000	19.3100	+0.364%	253,765	-0.673%
2026-03-16	19.2300	19.2450	19.215000	19.2400	+0.313%	197,849	-0.312%
2026-03-13	19.2400	19.2599	19.100000	19.1800	-0.260%	529,616	0.000%
2026-03-12	19.2600	19.2700	19.220000	19.2300	-0.311%	574,848	-0.260%
2026-03-11	19.2900	19.3300	19.280000	19.2900	-0.104%	484,165	-0.570%
2026-03-10	19.3300	19.3700	19.300000	19.3100	-0.052%	950,363	-0.673%
2026-03-09	19.2400	19.3600	19.214400	19.3200	-0.052%	505,424	-0.725%
2026-03-06	19.3300	19.3400	19.250000	19.3300	-0.207%	367,732	-0.776%
2026-03-05	19.3800	19.4100	19.350000	19.3700	-0.155%	249,916	-0.981%
2026-03-04	19.3800	19.4300	19.370000	19.4000	+0.207%	415,712	-1.134%
2026-03-03	19.3300	19.4000	19.330000	19.3600	-0.309%	377,584	-0.930%
2026-03-02	19.4000	19.4398	19.395000	19.4200	-0.308%	238,854	-1.236%
2026-02-27	19.4800	19.4999	19.470000	19.4800	-0.256%	359,699	-1.540%
2026-02-26	19.5300	19.5350	19.505000	19.5300	0.000%	288,685	-1.792%
2026-02-25	19.5300	19.5369	19.519700	19.5300	0.000%	220,485	-1.792%
2026-02-24	19.5500	19.5500	19.520000	19.5300	+0.051%	292,420	-1.792%
2026-02-23	19.5300	19.5400	19.520000	19.5200	-0.102%	274,506	-1.742%
2026-02-20	19.5300	19.5600	19.520000	19.5400	-0.306%	418,193	-1.842%
2026-02-19	19.5900	19.6100	19.585000	19.6000	0.000%	256,451	-2.143%
2026-02-18	19.5900	19.6090	19.585000	19.6000	+0.204%	285,446	-2.143%
2026-02-17	19.5400	19.5800	19.540000	19.5600	+0.102%	218,317	-1.943%
2026-02-13	19.5200	19.5400	19.520000	19.5400	+0.102%	202,768	-1.842%
2026-02-12	19.5200	19.5300	19.500000	19.5200	0.000%	367,742	-1.742%
2026-02-11	19.5100	19.5200	19.480000	19.5200	+0.051%	442,702	-1.742%
2026-02-10	19.5000	19.5100	19.480000	19.5100	+0.051%	321,280	-1.691%
2026-02-09	19.4700	19.5000	19.450100	19.5000	+0.103%	1,374,050	-1.641%
2026-02-06	19.4600	19.4900	19.450000	19.4800	+0.154%	297,515	-1.540%
2026-02-05	19.4500	19.4700	19.430000	19.4500	-0.051%	435,543	-1.388%
2026-02-04	19.4700	19.4700	19.445000	19.4600	-0.051%	479,592	-1.439%
2026-02-03	19.4700	19.4800	19.440000	19.4700	0.000%	658,521	-1.489%
2026-02-02	19.4600	19.4800	19.450000	19.4700	+0.154%	273,643	-1.489%
2026-01-30	19.4600	19.4600	19.437500	19.4400	-0.103%	282,273	-1.337%
2026-01-29	19.4500	19.4600	19.420000	19.4600	0.000%	677,659	-1.439%
2026-01-28	19.4500	19.4600	19.410100	19.4600	+0.077%	936,668	-1.439%
2026-01-27	19.4500	19.4500	19.440000	19.4450	+0.129%	427,962	-1.363%
2026-01-26	19.4200	19.4400	19.420000	19.4200	-0.103%	264,015	-1.236%
2026-01-23	19.4300	19.4400	19.420000	19.4400	+0.155%	274,154	-1.337%
2026-01-22	19.4100	19.4200	19.400000	19.4100	-0.026%	485,139	-1.185%
2026-01-21	19.3800	19.4200	19.360000	19.4150	-0.129%	477,744	-1.210%
2026-01-20	19.4800	19.4800	19.430100	19.4400	-0.384%	548,733	-1.337%
2026-01-16	19.5200	19.5200	19.510000	19.5150	+0.231%	282,757	-1.717%
2026-01-15	19.5000	19.5200	19.470000	19.4700	-0.205%	283,976	-1.489%
2026-01-14	19.4800	19.5100	19.480000	19.5100	+0.205%	362,075	-1.691%
2026-01-13	19.4900	19.4900	19.470000	19.4700	0.000%	632,753	-1.489%
2026-01-12	19.4700	19.4900	19.470000	19.4700	-0.205%	349,610	-1.489%
2026-01-09	19.4700	19.5100	19.460000	19.5100	+0.231%	299,661	-1.691%
2026-01-08	19.4500	19.4700	19.443900	19.4650	+0.026%	430,721	-1.464%
2026-01-07	19.4600	19.4700	19.440000	19.4600	0.000%	525,857	-1.439%
2026-01-06	19.4500	19.4650	19.440000	19.4600	0.000%	328,279	-1.439%
2026-01-05	19.4300	19.4700	19.430000	19.4600	+0.103%	541,451	-1.439%
2026-01-02	19.4300	19.4400	19.400000	19.4400	+0.258%	297,605	-1.337%
2025-12-31	19.4000	19.4100	19.390000	19.3900	0.000%	309,612	-1.083%
2025-12-30	19.4100	19.4200	19.390000	19.3900	-0.103%	370,035	-1.083%
2025-12-29	19.3500	19.5100	19.350000	19.4100	+0.052%	316,882	-1.185%
2025-12-26	19.4100	19.4100	19.390000	19.4000	-0.052%	308,679	-1.134%
2025-12-24	19.3800	19.4100	19.370000	19.4100	+0.258%	292,169	-1.185%
2025-12-23	19.3500	19.3700	19.350000	19.3600	0.000%	271,798	-0.930%
2025-12-22	19.3600	19.3800	19.360000	19.3600	-0.052%	309,570	-0.930%
2025-12-19	19.3600	19.3700	19.350100	19.3700	0.000%	299,897	-0.981%
2025-12-18	19.3600	19.4400	19.330000	19.3700	+0.233%	858,474	-0.981%
2025-12-17	19.3300	19.3400	19.320000	19.3250	-0.026%	204,643	-0.750%
2025-12-16	19.3100	19.3300	19.310000	19.3300	0.000%	193,859	-0.776%
2025-12-15	19.3300	19.3300	19.313300	19.3300	+0.078%	146,761	-0.776%
2025-12-12	19.3300	19.3300	19.310000	19.3150	-0.669%	175,496	-0.699%
2025-12-11	19.4200	19.4500	19.420000	19.4450	+0.129%	215,826	-1.363%
2025-12-10	19.4000	19.4600	19.385800	19.4200	+0.258%	401,289	-1.236%
2025-12-09	19.4100	19.4100	19.370000	19.3700	-0.257%	323,461	-0.981%
2025-12-08	19.4300	19.4300	19.400000	19.4200	+0.103%	250,906	-1.236%
2025-12-05	19.4300	19.4372	19.330000	19.4000	-0.129%	403,890	-1.134%
2025-12-04	19.4300	19.4300	19.410000	19.4250	-0.129%	219,277	-1.261%
2025-12-03	19.4000	19.4500	19.400000	19.4500	+0.232%	298,252	-1.388%
2025-12-02	19.4000	19.4100	19.390000	19.4050	+0.129%	210,047	-1.159%
2025-12-01	19.3800	19.4000	19.380000	19.3800	-0.103%	140,239	-1.032%
2025-11-28	19.4000	19.4100	19.385000	19.4000	+0.129%	114,334	-1.134%
2025-11-26	19.3600	19.3900	19.340000	19.3750	+0.233%	284,008	-1.006%
2025-11-25	19.3100	19.3400	19.290000	19.3300	+0.259%	246,937	-0.776%
2025-11-24	19.2800	19.3000	19.280000	19.2800	+0.052%	203,500	-0.519%
2025-11-21	19.2800	19.2900	19.210000	19.2700	-0.207%	419,325	-0.467%
2025-11-20	19.4000	19.4000	19.310000	19.3100	-0.258%	287,759	-0.673%
2025-11-19	19.3700	19.3700	19.351500	19.3600	+0.052%	209,142	-0.930%
2025-11-18	19.3600	19.3800	19.260000	19.3500	+0.052%	341,569	-0.879%
2025-11-17	19.3800	19.4099	19.340000	19.3400	-0.206%	471,654	-0.827%
2025-11-14	19.3700	19.5300	19.370000	19.3800	0.000%	544,867	-1.032%
2025-11-13	19.4100	19.4200	19.373500	19.3800	-0.206%	200,156	-1.032%
2025-11-12	19.4300	19.4499	19.410000	19.4200	-0.051%	338,143	-1.236%
2025-11-11	19.4200	19.4400	19.410000	19.4300	+0.206%	290,499	-1.287%
2025-11-10	19.4000	19.4400	19.390000	19.3900	-0.052%	295,829	-1.083%
2025-11-07	19.3700	19.4200	19.360000	19.4000	+0.052%	394,939	-1.134%
2025-11-06	19.3600	19.4400	19.360000	19.3900	-0.052%	366,434	-1.083%
2025-11-05	19.4000	19.4100	19.384100	19.4000	+0.052%	244,216	-1.134%
2025-11-04	19.4100	19.4200	19.390000	19.3900	-0.154%	169,668	-1.083%
2025-11-03	19.4300	19.4300	19.370000	19.4200	-0.051%	217,174	-1.236%
2025-10-31	19.4700	19.4800	19.400000	19.4300	-0.154%	369,963	-1.287%
2025-10-30	19.4400	19.4700	19.440000	19.4600	0.000%	262,456	-1.439%
2025-10-29	19.5000	19.5100	19.400000	19.4600	-0.154%	204,813	-1.439%
2025-10-28	19.4800	19.5000	19.470000	19.4900	+0.051%	225,358	-1.591%
2025-10-27	19.4700	19.4900	19.460000	19.4800	+0.129%	208,868	-1.540%
2025-10-24	19.4500	19.4700	19.440300	19.4550	+0.180%	177,256	-1.414%
2025-10-23	19.4300	19.4400	19.410000	19.4200	-0.051%	224,476	-1.236%
2025-10-22	19.4300	19.4300	19.400100	19.4300	+0.103%	296,380	-1.287%
2025-10-21	19.4300	19.4300	19.400000	19.4100	-0.487%	291,618	-1.185%
2025-10-20	19.4900	19.5100	19.480000	19.5050	+0.077%	232,404	-1.666%
2025-10-17	19.4800	19.4900	19.443500	19.4900	+0.154%	382,130	-1.591%
2025-10-16	19.5000	19.5099	19.450000	19.4600	-0.205%	435,152	-1.439%
2025-10-15	19.4600	19.5000	19.380000	19.5000	+1.089%	243,570	-1.641%
2025-10-14	19.2500	19.3400	19.250000	19.2900	-0.104%	1,367,211	-0.570%
2025-10-13	19.3000	19.3100	19.280000	19.3100	+0.301%	149,232	-0.673%
2025-10-10	19.3500	19.3555	19.240000	19.2520	-0.532%	207,477	-0.374%
2025-10-09	19.3900	19.3900	19.350000	19.3550	-0.181%	169,873	-0.904%
2025-10-08	19.3700	19.3900	19.370000	19.3900	+0.310%	184,303	-1.083%
2025-10-07	19.3900	19.3900	19.280000	19.3300	-0.155%	401,374	-0.776%
2025-10-06	19.3700	19.3900	19.300000	19.3600	-0.103%	276,060	-0.930%
2025-10-03	19.3900	19.3900	19.370000	19.3800	+0.041%	311,026	-1.032%
2025-10-02	19.3700	19.3800	19.351900	19.3720	+0.114%	189,154	-0.991%
2025-10-01	19.3400	19.3700	19.340000	19.3500	+0.052%	154,167	-0.879%
2025-09-30	19.3500	19.3700	19.340000	19.3400	-0.103%	372,697	-0.827%
2025-09-29	19.3500	19.3700	19.340000	19.3600	+0.103%	251,222	-0.930%
2025-09-26	19.3400	19.3500	19.330000	19.3400	-0.103%	170,093	-0.827%
2025-09-25	19.3500	19.3600	19.320000	19.3600	-0.565%	183,686	-0.930%
2025-09-24	19.4400	19.4700	19.380000	19.4700	+0.051%	377,248	-1.489%
2025-09-23	19.4300	19.4800	19.430000	19.4600	+0.103%	1,785,694	-1.439%
2025-09-22	19.4300	19.4600	19.420000	19.4400	+0.103%	200,803	-1.337%
2025-09-19	19.4400	19.4400	19.420000	19.4200	-0.051%	194,938	-1.236%
2025-09-18	19.4000	19.4400	19.390000	19.4300	+0.155%	284,942	-1.287%
2025-09-17	19.4000	19.4199	19.365000	19.4000	+0.052%	276,356	-1.134%
2025-09-16	19.4000	19.4075	19.380000	19.3900	0.000%	218,306	-1.083%
2025-09-15	19.3700	19.3900	19.370000	19.3900	+0.207%	293,501	-1.083%
2025-09-12	19.3600	19.3600	19.335000	19.3500	+0.207%	214,237	-0.879%
2025-09-11	19.3100	19.3200	19.290000	19.3100	+0.208%	455,052	-0.673%
2025-09-10	19.2600	19.2800	19.250000	19.2700	+0.156%	538,020	-0.467%
2025-09-09	19.2500	19.2500	19.224600	19.2400	+0.052%	934,342	-0.312%
2025-09-08	19.2200	19.2400	19.220000	19.2300	+0.104%	248,755	-0.260%
2025-09-05	19.2100	19.2300	19.193500	19.2100	+0.104%	330,047	-0.156%
2025-09-04	19.1700	19.1900	19.150000	19.1900	+0.261%	297,269	-0.052%
2025-09-03	19.1200	19.1500	19.120000	19.1400	-0.052%	377,194	+0.209%
2025-09-02	19.1100	19.1500	19.100000	19.1500	-0.104%	321,849	+0.157%
2025-08-29	19.1600	19.1700	19.140000	19.1700	0.000%	380,364	+0.052%
2025-08-28	19.1400	19.2100	19.130100	19.1700	+0.209%	258,121	+0.052%
2025-08-27	19.1200	19.1400	19.110000	19.1300	-0.052%	445,322	+0.261%
2025-08-26	19.1300	19.1400	19.110000	19.1400	-0.052%	421,953	+0.209%
2025-08-25	19.1300	19.2100	19.110000	19.1500	+0.052%	255,927	+0.157%
2025-08-22	19.0800	19.1400	19.070000	19.1400	+0.472%	152,907	+0.209%
2025-08-21	19.0800	19.0898	18.960000	19.0500	-0.755%	533,411	+0.682%
2025-08-20	19.2000	19.2000	19.170000	19.1950	-0.026%	263,177	-0.078%
2025-08-19	19.2100	19.2100	19.200000	19.2000	-0.104%	171,938	-0.104%
2025-08-18	19.2100	19.3200	19.200000	19.2200	+0.052%	269,890	-0.208%
2025-08-15	19.2000	19.2100	19.190000	19.2100	+0.052%	305,822	-0.156%
2025-08-14	19.2000	19.2100	19.190000	19.2000	-0.052%	265,802	-0.104%
2025-08-13	19.1800	19.3000	19.180000	19.2100	+0.235%	383,637	-0.156%
2025-08-12	19.1500	19.1700	19.140000	19.1650	+0.078%	188,189	+0.078%
2025-08-11	19.1300	19.1500	19.130000	19.1500	0.000%	202,032	+0.157%
2025-08-08	19.1300	19.1500	19.114600	19.1500	+0.209%	184,073	+0.157%
2025-08-07	19.1100	19.1200	19.095000	19.1100	+0.079%	212,935	+0.366%
2025-08-06	19.0700	19.1100	19.070000	19.0950	+0.079%	287,860	+0.445%
2025-08-05	19.0800	19.0900	19.070000	19.0800	-0.157%	314,589	+0.524%
2025-08-04	19.0200	19.1900	19.014600	19.1100	+0.685%	1,348,762	+0.366%
2025-08-01	19.0100	19.0100	18.950000	18.9800	+0.053%	273,032	+1.054%
2025-07-31	18.9900	19.0000	18.960000	18.9700	0.000%	298,566	+1.107%
2025-07-30	18.9700	19.0100	18.960000	18.9700	-0.053%	180,958	+1.107%
2025-07-29	18.9800	19.0100	18.980000	18.9800	0.000%	159,323	+1.054%
2025-07-28	18.9700	18.9900	18.964500	18.9800	0.000%	182,198	+1.054%
2025-07-25	18.9700	18.9900	18.960100	18.9800	+0.238%	117,896	+1.054%
2025-07-24	18.9700	18.9750	18.850000	18.9350	-0.263%	349,729	+1.294%
2025-07-23	18.9500	19.0000	18.940000	18.9850	+0.238%	548,586	+1.027%
2025-07-22	18.9300	19.0300	18.920000	18.9400	-0.342%	203,343	+1.267%
2025-07-21	19.0300	19.0300	19.000000	19.0050	+0.079%	375,828	+0.921%
2025-07-18	19.0100	19.0100	18.990000	18.9900	-0.053%	164,806	+1.001%
2025-07-17	18.9700	19.0000	18.970000	19.0000	+0.105%	255,861	+0.947%
2025-07-16	18.9900	18.9900	18.950000	18.9800	-0.053%	222,792	+1.054%
2025-07-15	19.0000	19.0000	18.970000	18.9900	-0.053%	183,670	+1.001%
2025-07-14	19.0100	19.0100	18.990000	19.0000	-0.105%	211,203	+0.947%
2025-07-11	19.0000	19.0200	18.980100	19.0200	+0.105%	185,819	+0.841%
2025-07-10	19.0100	19.0100	18.980000	19.0000	-0.158%	754,359	+0.947%
2025-07-09	19.0100	19.1200	18.990000	19.0300	+0.053%	184,737	+0.788%
2025-07-08	19.0000	19.0200	18.987700	19.0200	+0.053%	295,843	+0.841%
2025-07-07	19.0500	19.0500	18.990000	19.0100	-0.158%	534,981	+0.894%
2025-07-03	19.0200	19.0500	19.020000	19.0400	+0.158%	200,620	+0.735%
2025-07-02	18.9900	19.0200	18.990000	19.0100	+0.053%	180,151	+0.894%
2025-07-01	18.9800	19.0100	18.980000	19.0000	+0.053%	305,595	+0.947%
2025-06-30	18.9600	18.9900	18.940000	18.9900	+0.264%	372,197	+1.001%
2025-06-27	18.9200	18.9500	18.910800	18.9400	+0.106%	249,118	+1.267%
2025-06-26	18.8900	18.9300	18.880000	18.9200	-0.211%	257,339	+1.374%
2025-06-25	18.9600	18.9700	18.945000	18.9600	-0.026%	591,746	+1.160%
2025-06-24	18.9600	18.9799	18.950000	18.9650	+0.079%	388,846	+1.134%
2025-06-23	18.9300	18.9500	18.920000	18.9500	+0.106%	250,052	+1.214%
2025-06-20	18.9300	18.9300	18.910000	18.9300	+0.053%	290,443	+1.321%
2025-06-18	18.9200	18.9300	18.900000	18.9200	+0.106%	255,670	+1.374%
2025-06-17	18.9000	18.9100	18.890000	18.9000	0.000%	372,398	+1.481%
2025-06-16	18.8900	18.9000	18.880000	18.9000	+0.106%	351,766	+1.481%
2025-06-13	18.8800	18.8900	18.860000	18.8800	-0.106%	130,775	+1.589%
2025-06-12	18.8900	18.9000	18.871000	18.9000	+0.265%	222,273	+1.481%
2025-06-11	18.8600	18.8800	18.850000	18.8500	-0.053%	195,773	+1.751%
2025-06-10	18.8300	18.8600	18.830000	18.8600	+0.159%	210,664	+1.697%
2025-06-09	18.8200	18.8400	18.810000	18.8300	+0.053%	195,745	+1.859%
2025-06-06	18.8000	18.8200	18.800000	18.8200	+0.053%	182,504	+1.913%
2025-06-05	18.8100	18.8900	18.790000	18.8100	+0.106%	281,386	+1.967%
2025-06-04	18.7400	18.8000	18.740000	18.7900	+0.213%	216,976	+2.076%
2025-06-03	18.7000	18.7500	18.681100	18.7500	+0.267%	168,013	+2.293%
2025-06-02	18.7000	18.7000	18.670000	18.7000	0.000%	327,953	+2.567%
2025-05-30	18.6700	18.7000	18.660000	18.7000	+0.161%	334,695	+2.567%
2025-05-29	18.6600	18.6800	18.640000	18.6700	+0.215%	646,268	+2.732%
2025-05-28	18.6600	18.6700	18.625000	18.6300	-0.107%	631,818	+2.952%
2025-05-27	18.6200	18.6600	18.605000	18.6500	+0.702%	518,346	+2.842%
2025-05-23	18.5400	18.5400	18.510000	18.5200	-0.054%	183,855	+3.564%
2025-05-22	18.5100	18.5600	18.490000	18.5300	+0.108%	606,711	+3.508%
2025-05-21	18.6200	18.6300	18.500000	18.5100	-1.122%	477,671	+3.620%
2025-05-20	18.7200	18.7400	18.690000	18.7200	-0.160%	353,897	+2.457%
2025-05-19	18.7000	18.7500	18.690000	18.7500	+0.053%	1,194,563	+2.293%
2025-05-16	18.7200	18.7400	18.700000	18.7400	+0.214%	354,339	+2.348%
2025-05-15	18.6700	18.7000	18.665000	18.7000	+0.107%	339,718	+2.567%
2025-05-14	18.6900	18.6900	18.650000	18.6800	-0.107%	966,103	+2.677%
2025-05-13	18.6800	18.7000	18.662000	18.7000	+0.214%	454,672	+2.567%
2025-05-12	18.6400	18.6700	18.630000	18.6600	+0.323%	1,247,055	+2.787%
2025-05-09	18.5700	18.6000	18.560100	18.6000	+0.108%	457,169	+3.118%
2025-05-08	18.5300	18.5800	18.510000	18.5800	+0.378%	754,368	+3.229%
2025-05-07	18.4900	18.5100	18.470000	18.5100	+0.217%	125,077	+3.620%
2025-05-06	18.4600	18.5400	18.430000	18.4700	+0.054%	192,605	+3.844%
2025-05-05	18.4500	18.4650	18.430100	18.4600	+0.054%	162,389	+3.900%
2025-05-02	18.4200	18.4500	18.415000	18.4500	+0.217%	163,496	+3.957%
2025-05-01	18.4100	18.4400	18.400100	18.4100	+0.054%	508,046	+4.183%
2025-04-30	18.3700	18.4050	18.340000	18.4000	0.000%	294,445	+4.239%
2025-04-29	18.3700	18.4000	18.370000	18.4000	+0.054%	238,667	+4.239%
2025-04-28	18.4300	18.4300	18.360000	18.3900	-0.271%	166,573	+4.296%
2025-04-25	18.4200	18.4500	18.400000	18.4400	+0.272%	236,029	+4.013%
2025-04-24	18.3900	18.4000	18.370000	18.3900	+0.218%	189,256	+4.296%
2025-04-23	18.3400	18.3889	18.320000	18.3500	+0.769%	447,486	+4.523%
2025-04-22	18.1700	18.2300	18.170000	18.2100	+0.055%	250,103	+5.327%
2025-04-21	18.2400	18.2400	18.180000	18.2000	-0.274%	355,551	+5.385%
2025-04-17	18.2400	18.2600	18.215000	18.2500	+0.440%	183,828	+5.096%
2025-04-16	18.2000	18.2500	18.170000	18.1700	-0.055%	303,198	+5.559%
2025-04-15	18.1800	18.2100	18.160000	18.1800	+0.331%	503,087	+5.501%
2025-04-14	18.0900	18.1600	18.079500	18.1200	+0.332%	478,158	+5.850%
2025-04-11	18.0500	18.0799	17.930000	18.0600	0.000%	295,579	+6.202%
2025-04-10	18.2000	18.2000	17.960000	18.0600	-0.933%	564,305	+6.202%
2025-04-09	17.8600	18.3000	17.805000	18.2300	+0.663%	782,744	+5.211%
2025-04-08	18.1600	18.1600	17.970000	18.1100	+0.667%	1,037,718	+5.908%
2025-04-07	17.8100	18.1800	17.810000	17.9900	-1.262%	1,468,764	+6.615%
2025-04-04	18.4200	18.4200	18.180000	18.2200	-1.673%	673,496	+5.269%
2025-04-03	18.5900	18.6399	18.520000	18.5300	-1.015%	4,450,257	+3.508%
2025-04-02	18.7000	18.7200	18.691200	18.7200	+0.053%	290,258	+2.457%
2025-04-01	18.7200	18.7200	18.690000	18.7100	+0.053%	346,426	+2.512%
2025-03-31	18.6700	18.7100	18.644100	18.7000	+0.214%	677,922	+2.567%
2025-03-28	18.6900	18.6900	18.651200	18.6600	-0.107%	259,540	+2.787%
2025-03-27	18.6700	18.6800	18.660000	18.6800	-0.426%	210,033	+2.677%
2025-03-26	18.7800	18.7900	18.750000	18.7600	-0.213%	267,056	+2.239%
2025-03-25	18.8000	18.8100	18.790000	18.8000	+0.053%	168,486	+2.021%
2025-03-24	18.7800	18.8000	18.770000	18.7900	+0.160%	257,465	+2.076%
2025-03-21	18.8000	18.8000	18.750000	18.7600	-0.053%	368,187	+2.239%
2025-03-20	18.7700	18.7800	18.760000	18.7700	+0.053%	244,262	+2.184%
2025-03-19	18.7300	18.7750	18.720200	18.7600	+0.160%	192,718	+2.239%
2025-03-18	18.7400	18.7499	18.722000	18.7300	-0.080%	240,272	+2.403%
2025-03-17	18.7400	18.7500	18.720000	18.7450	+0.160%	333,856	+2.321%
2025-03-14	18.7100	18.7234	18.690000	18.7150	+0.241%	226,959	+2.485%
2025-03-13	18.7300	18.7300	18.610000	18.6700	-0.480%	439,293	+2.732%
2025-03-12	18.7600	18.7700	18.740000	18.7600	-0.053%	259,317	+2.239%
2025-03-11	18.7700	18.7700	18.725000	18.7700	0.000%	565,662	+2.184%
2025-03-10	18.8000	18.8000	18.740000	18.7700	-0.213%	524,267	+2.184%
2025-03-07	18.8100	18.8100	18.786700	18.8100	+0.160%	240,485	+1.967%
2025-03-06	18.8300	18.8300	18.770000	18.7800	-0.266%	434,095	+2.130%
2025-03-05	18.8400	18.8400	18.800000	18.8300	+0.058%	653,419	+1.859%
2025-03-04	18.8100	18.8300	18.760100	18.8190	-0.005%	1,129,565	+1.918%
2025-03-03	18.8300	18.8399	18.790100	18.8200	-0.318%	236,398	+1.913%
2025-02-28	18.8300	18.8800	18.810000	18.8800	+0.372%	339,156	+1.589%
2025-02-27	18.8100	18.8300	18.800100	18.8100	-0.053%	293,215	+1.967%
2025-02-26	18.8100	18.8300	18.800000	18.8200	+0.106%	194,775	+1.913%
2025-02-25	18.8000	18.8000	18.770000	18.8000	+0.213%	307,761	+2.021%
2025-02-24	18.7800	18.7900	18.760000	18.7600	-0.160%	354,557	+2.239%
2025-02-21	18.7800	18.7900	18.770000	18.7900	-0.318%	219,041	+2.076%
2025-02-20	18.8600	18.8600	18.845000	18.8500	+0.053%	273,178	+1.751%
2025-02-19	18.8600	18.8600	18.831100	18.8400	-0.159%	225,362	+1.805%