Dark

FSD
FIRST TRUST HIGH INCOME LONG/SHORT FUND
stock NYSE

Inactive

Jul 19, 2024

12.22USD-1.847%(-0.23)792,949

Pre-market

0.00USD-100.000%(-12.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-19	12.4900	12.4900	12.2200	12.2200	-1.847%	792,949	0.000%
2024-07-18	12.4500	12.5000	12.4398	12.4500	+0.242%	155,745	-1.847%
2024-07-17	12.5200	12.5900	12.3900	12.4200	-1.272%	113,729	-1.610%
2024-07-16	12.5000	12.6300	12.4600	12.5800	+0.817%	194,281	-2.862%
2024-07-15	12.4100	12.4844	12.4000	12.4780	+0.873%	119,239	-2.068%
2024-07-12	12.2700	12.3700	12.2500	12.3700	+0.815%	217,439	-1.213%
2024-07-11	12.3100	12.4000	12.2700	12.2700	-0.325%	110,877	-0.407%
2024-07-10	12.3500	12.3900	12.3100	12.3100	-0.081%	132,610	-0.731%
2024-07-09	12.2600	12.3500	12.2600	12.3200	+0.244%	119,269	-0.812%
2024-07-08	12.2500	12.2900	12.2203	12.2900	+0.655%	112,117	-0.570%
2024-07-05	12.1700	12.2300	12.1500	12.2100	+0.164%	115,161	+0.082%
2024-07-03	12.2300	12.2450	12.1800	12.1900	-0.408%	54,108	+0.246%
2024-07-02	12.2100	12.2600	12.2100	12.2400	+0.164%	173,677	-0.163%
2024-07-01	12.2300	12.2550	12.2000	12.2200	-0.972%	196,384	0.000%
2024-06-28	12.1900	12.3800	12.1900	12.3400	+1.065%	220,664	-0.972%
2024-06-27	12.2300	12.2700	12.1733	12.2100	+0.164%	115,364	+0.082%
2024-06-26	12.2500	12.2500	12.1050	12.1900	-0.327%	127,887	+0.246%
2024-06-25	12.1500	12.2300	12.1200	12.2300	+1.074%	68,089	-0.082%
2024-06-24	12.0800	12.1532	12.0800	12.1000	0.000%	44,710	+0.992%
2024-06-21	12.1200	12.1600	12.0700	12.1000	-0.493%	101,709	+0.992%
2024-06-20	12.1500	12.1900	12.1100	12.1600	+0.579%	145,447	+0.493%
2024-06-18	12.1200	12.1700	12.0900	12.0900	-0.412%	91,965	+1.075%
2024-06-17	12.2100	12.2100	12.1100	12.1400	-0.082%	141,024	+0.659%
2024-06-14	12.1900	12.2400	12.1150	12.1500	-0.369%	93,561	+0.576%
2024-06-13	12.2600	12.2650	12.1900	12.1950	-0.123%	88,878	+0.205%
2024-06-12	12.1800	12.2336	12.1550	12.2100	+0.370%	143,951	+0.082%
2024-06-11	12.1800	12.1800	12.1271	12.1650	-0.041%	77,052	+0.452%
2024-06-10	12.1100	12.1700	12.0902	12.1700	+0.579%	54,137	+0.411%
2024-06-07	12.0800	12.1100	12.0500	12.1000	+0.083%	75,455	+0.992%
2024-06-06	11.9900	12.1000	11.9900	12.0900	+0.265%	83,951	+1.075%
2024-06-05	12.0400	12.0800	12.0000	12.0580	+0.567%	64,092	+1.344%
2024-06-04	11.9500	12.0400	11.8800	11.9900	+0.251%	135,847	+1.918%
2024-06-03	12.0200	12.0400	11.9300	11.9600	-0.747%	120,173	+2.174%
2024-05-31	11.9500	12.0500	11.9300	12.0500	+1.346%	182,311	+1.411%
2024-05-30	11.8100	11.9000	11.7684	11.8900	+1.020%	86,574	+2.775%
2024-05-29	11.8300	11.8950	11.7400	11.7700	-0.759%	69,312	+3.823%
2024-05-28	11.8200	11.8900	11.8200	11.8600	0.000%	68,721	+3.035%
2024-05-24	11.8100	12.0000	11.8000	11.8600	+0.679%	47,560	+3.035%
2024-05-23	11.9300	11.9604	11.7700	11.7800	-1.257%	69,848	+3.735%
2024-05-22	11.8700	11.9800	11.8700	11.9300	+0.168%	65,274	+2.431%
2024-05-21	11.9500	12.0164	11.8800	11.9100	-0.584%	279,073	+2.603%
2024-05-20	11.9800	11.9800	11.9600	11.9800	+0.251%	59,727	+2.003%
2024-05-17	11.9100	11.9700	11.9100	11.9500	+0.336%	109,881	+2.259%
2024-05-16	11.8600	11.9200	11.8600	11.9100	+0.422%	113,315	+2.603%
2024-05-15	11.9000	11.9000	11.8336	11.8600	+0.423%	104,068	+3.035%
2024-05-14	11.8200	11.8200	11.7500	11.8100	+0.085%	142,984	+3.472%
2024-05-13	11.8200	11.8400	11.7900	11.8000	+0.255%	62,539	+3.559%
2024-05-10	11.8000	11.8300	11.7700	11.7700	-0.381%	42,391	+3.823%
2024-05-09	11.8700	11.8700	11.8100	11.8150	-0.042%	68,410	+3.428%
2024-05-08	11.7800	11.8800	11.7800	11.8200	0.000%	111,102	+3.384%
2024-05-07	11.8000	11.9000	11.8000	11.8200	+0.085%	122,374	+3.384%
2024-05-06	11.7500	11.8500	11.7317	11.8100	+0.596%	90,183	+3.472%
2024-05-03	11.7600	11.8100	11.7400	11.7400	+0.171%	75,137	+4.089%
2024-05-02	11.6800	11.7300	11.6100	11.7200	+0.601%	105,494	+4.266%
2024-05-01	11.4800	11.6700	11.4800	11.6500	-0.086%	70,087	+4.893%
2024-04-30	11.6900	11.7000	11.6500	11.6600	-0.257%	124,110	+4.803%
2024-04-29	11.6600	11.7000	11.6400	11.6900	+0.863%	75,619	+4.534%
2024-04-26	11.5900	11.5900	11.5500	11.5900	+0.433%	47,821	+5.436%
2024-04-25	11.5000	11.5700	11.4400	11.5400	-0.259%	140,151	+5.893%
2024-04-24	11.6500	11.6650	11.5100	11.5700	-0.430%	98,115	+5.618%
2024-04-23	11.4700	11.6300	11.4420	11.6200	+1.840%	98,124	+5.164%
2024-04-22	11.3500	11.4400	11.3404	11.4100	+0.529%	91,988	+7.099%
2024-04-19	11.3700	11.4700	11.3400	11.3500	-0.569%	84,450	+7.665%
2024-04-18	11.4300	11.5000	11.4100	11.4150	-0.393%	99,280	+7.052%
2024-04-17	11.3400	11.5000	11.3400	11.4600	+0.969%	113,713	+6.632%
2024-04-16	11.2800	11.4100	11.2800	11.3500	+0.177%	111,120	+7.665%
2024-04-15	11.6400	11.6699	11.3200	11.3300	-1.990%	101,745	+7.855%
2024-04-12	11.5300	11.5600	11.5300	11.5600	-0.173%	206,250	+5.709%
2024-04-11	11.5600	11.5900	11.5000	11.5800	+0.739%	198,353	+5.527%
2024-04-10	11.5400	11.5599	11.4900	11.4950	-0.820%	54,249	+6.307%
2024-04-09	11.5700	11.6000	11.5500	11.5900	0.000%	117,967	+5.436%
2024-04-08	11.5500	11.6000	11.5500	11.5900	+0.086%	70,718	+5.436%
2024-04-05	11.4600	11.5900	11.4400	11.5800	+0.783%	104,076	+5.527%
2024-04-04	11.6500	11.6500	11.4800	11.4900	-1.034%	140,884	+6.353%
2024-04-03	11.7100	11.7100	11.6000	11.6100	-0.514%	230,755	+5.254%
2024-04-02	11.7100	11.7150	11.6500	11.6700	-0.596%	64,333	+4.713%
2024-04-01	11.8000	11.8400	11.7400	11.7400	-1.593%	67,738	+4.089%
2024-03-28	12.0200	12.0600	11.9300	11.9300	-1.004%	148,560	+2.431%
2024-03-27	12.0500	12.0700	12.0100	12.0510	+0.266%	43,910	+1.402%
2024-03-26	11.9400	12.0500	11.8900	12.0190	+0.577%	165,845	+1.672%
2024-03-25	11.9100	11.9900	11.9100	11.9500	-0.167%	81,484	+2.259%
2024-03-22	11.9900	11.9900	11.9450	11.9700	+0.167%	65,528	+2.089%
2024-03-21	11.9100	11.9700	11.9100	11.9500	+0.336%	81,651	+2.259%
2024-03-20	11.8600	11.9100	11.8246	11.9100	+0.591%	76,738	+2.603%
2024-03-19	11.7500	11.8750	11.7301	11.8400	+0.766%	93,358	+3.209%
2024-03-18	11.7800	11.7800	11.7197	11.7500	+0.085%	99,680	+4.000%
2024-03-15	11.8400	11.8400	11.7400	11.7400	0.000%	83,431	+4.089%
2024-03-14	11.8200	11.8200	11.6900	11.7400	-0.382%	82,402	+4.089%
2024-03-13	11.7600	11.8200	11.7444	11.7850	+0.341%	59,756	+3.691%
2024-03-12	11.7300	11.7800	11.7150	11.7450	+0.128%	85,772	+4.044%
2024-03-11	11.6200	11.7700	11.6000	11.7300	-0.128%	84,604	+4.177%
2024-03-08	11.8000	11.8200	11.7400	11.7450	-0.170%	73,677	+4.044%
2024-03-07	11.7100	11.7700	11.7100	11.7650	+0.384%	85,351	+3.867%
2024-03-06	11.7300	11.7550	11.7000	11.7200	-0.085%	101,538	+4.266%
2024-03-05	11.7300	11.8000	11.7000	11.7300	-0.424%	77,520	+4.177%
2024-03-04	11.7800	11.8300	11.7530	11.7800	-0.169%	73,462	+3.735%
2024-03-01	11.7400	11.8200	11.7200	11.8000	-0.380%	72,297	+3.559%
2024-02-29	11.7500	11.8500	11.7311	11.8450	+0.894%	97,666	+3.166%
2024-02-28	11.7400	11.7900	11.7400	11.7400	-0.085%	50,664	+4.089%
2024-02-27	11.8000	11.8000	11.7450	11.7500	-0.170%	46,931	+4.000%
2024-02-26	11.6800	11.7700	11.6600	11.7700	+0.598%	137,151	+3.823%
2024-02-23	11.7000	11.7297	11.6800	11.7000	+0.043%	75,149	+4.444%
2024-02-22	11.7200	11.7383	11.6900	11.6950	+0.128%	74,401	+4.489%
2024-02-21	11.6200	11.7200	11.6200	11.6800	0.000%	84,078	+4.623%
2024-02-20	11.6800	11.7300	11.6453	11.6800	-0.171%	74,286	+4.623%
2024-02-16	11.7300	11.7300	11.6866	11.7000	-0.085%	65,789	+4.444%
2024-02-15	11.8500	11.8500	11.7100	11.7100	-0.679%	222,435	+4.355%
2024-02-14	11.7200	11.8000	11.6936	11.7900	+0.855%	121,645	+3.647%
2024-02-13	11.6600	11.7000	11.6600	11.6900	-0.468%	132,068	+4.534%
2024-02-12	11.6700	11.7600	11.6700	11.7450	+0.213%	119,271	+4.044%
2024-02-09	11.7000	11.7391	11.6801	11.7200	+0.171%	114,315	+4.266%
2024-02-08	11.7000	11.7298	11.6667	11.7000	-0.043%	108,930	+4.444%
2024-02-07	11.6400	11.7200	11.6389	11.7050	+0.645%	96,133	+4.400%
2024-02-06	11.5600	11.6400	11.5600	11.6300	+0.345%	164,756	+5.073%
2024-02-05	11.6600	11.6600	11.5300	11.5900	-0.600%	121,209	+5.436%
2024-02-02	11.6600	11.7000	11.6200	11.6600	-0.427%	144,677	+4.803%
2024-02-01	11.7100	11.7298	11.6000	11.7100	-0.679%	257,244	+4.355%
2024-01-31	11.7600	11.8700	11.7600	11.7900	-0.590%	205,059	+3.647%
2024-01-30	11.9900	11.9912	11.8600	11.8600	-1.084%	119,132	+3.035%
2024-01-29	11.9400	12.0800	11.9300	11.9900	+0.251%	92,074	+1.918%
2024-01-26	11.9100	11.9900	11.9100	11.9600	+0.168%	150,332	+2.174%
2024-01-25	11.9600	12.0000	11.9210	11.9400	+0.168%	125,494	+2.345%
2024-01-24	11.8600	11.9500	11.8500	11.9200	+0.676%	161,432	+2.517%
2024-01-23	11.7700	11.8500	11.7258	11.8400	+0.938%	127,795	+3.209%
2024-01-22	11.6500	11.7600	11.6500	11.7300	+0.773%	102,565	+4.177%
2024-01-19	11.6900	11.6900	11.5600	11.6400	-0.086%	91,799	+4.983%
2024-01-18	11.6800	11.7150	11.6400	11.6500	+0.086%	312,204	+4.893%
2024-01-17	11.7300	11.7300	11.6200	11.6400	-0.767%	74,541	+4.983%
2024-01-16	11.7400	11.7600	11.6975	11.7300	-0.085%	135,173	+4.177%
2024-01-12	11.6800	11.7400	11.6700	11.7400	+0.085%	58,447	+4.089%
2024-01-11	11.6500	11.7500	11.6400	11.7300	+0.342%	98,567	+4.177%
2024-01-10	11.6200	11.7300	11.6200	11.6900	+0.516%	72,765	+4.534%
2024-01-09	11.5300	11.6600	11.5300	11.6300	+0.172%	74,277	+5.073%
2024-01-08	11.5200	11.6500	11.5100	11.6100	+0.346%	121,202	+5.254%
2024-01-05	11.5500	11.6500	11.5500	11.5700	-0.086%	50,364	+5.618%
2024-01-04	11.6400	11.6499	11.5500	11.5800	-0.515%	66,114	+5.527%
2024-01-03	11.8000	11.8000	11.5400	11.6400	-1.523%	142,288	+4.983%
2024-01-02	11.9500	11.9536	11.7600	11.8200	-2.233%	114,989	+3.384%
2023-12-29	11.8100	12.0900	11.8100	12.0900	+2.371%	189,572	+1.075%
2023-12-28	11.6800	11.8500	11.6600	11.8100	+0.682%	134,586	+3.472%
2023-12-27	11.6300	11.7400	11.6100	11.7300	+0.687%	125,649	+4.177%
2023-12-26	11.6100	11.6800	11.6100	11.6500	+0.345%	67,103	+4.893%
2023-12-22	11.6200	11.6600	11.5500	11.6100	-0.172%	69,025	+5.254%
2023-12-21	11.5500	11.6300	11.5400	11.6300	+1.130%	96,308	+5.073%
2023-12-20	11.5000	11.5400	11.4100	11.5000	-0.519%	178,645	+6.261%
2023-12-19	11.6000	11.7121	11.5600	11.5600	-0.602%	140,793	+5.709%
2023-12-18	11.5900	11.6752	11.5700	11.6300	+0.259%	97,320	+5.073%
2023-12-15	11.6400	11.6600	11.5500	11.6000	+0.259%	80,925	+5.345%
2023-12-14	11.4200	11.6100	11.4200	11.5700	+1.402%	158,438	+5.618%
2023-12-13	11.2600	11.4300	11.2300	11.4100	+1.242%	93,122	+7.099%
2023-12-12	11.2600	11.3300	11.2200	11.2700	+0.089%	62,987	+8.429%
2023-12-11	11.3000	11.3300	11.2406	11.2600	-0.354%	147,410	+8.526%
2023-12-08	11.2500	11.3700	11.2500	11.3000	+0.266%	52,123	+8.142%
2023-12-07	11.2400	11.3600	11.2400	11.2700	+0.178%	90,795	+8.429%
2023-12-06	11.2200	11.2900	11.2200	11.2500	0.000%	120,090	+8.622%
2023-12-05	11.2300	11.2800	11.1700	11.2500	+0.536%	97,896	+8.622%
2023-12-04	11.2500	11.2900	11.1700	11.1900	-0.886%	116,386	+9.205%
2023-12-01	11.2200	11.3250	11.1900	11.2900	-0.704%	113,272	+8.237%
2023-11-30	11.3700	11.3700	11.3000	11.3700	+0.531%	60,412	+7.476%
2023-11-29	11.3400	11.3800	11.2800	11.3100	+0.177%	121,493	+8.046%
2023-11-28	11.3200	11.3600	11.2600	11.2900	-0.088%	95,948	+8.237%
2023-11-27	11.2600	11.3482	11.2600	11.3000	+0.266%	75,255	+8.142%
2023-11-24	11.3100	11.3101	11.2600	11.2700	-0.265%	64,116	+8.429%
2023-11-22	11.2400	11.3600	11.2400	11.3000	+0.444%	132,251	+8.142%
2023-11-21	11.2600	11.3100	11.2000	11.2500	-0.531%	99,272	+8.622%
2023-11-20	11.1900	11.3400	11.1900	11.3100	+0.623%	136,232	+8.046%
2023-11-17	11.1400	11.2600	11.1400	11.2400	+0.898%	118,801	+8.719%
2023-11-16	11.0500	11.1600	11.0500	11.1400	+0.451%	94,500	+9.695%
2023-11-15	11.1100	11.1400	11.0500	11.0900	+0.181%	81,324	+10.189%
2023-11-14	11.0200	11.1000	11.0200	11.0700	+2.122%	105,734	+10.388%
2023-11-13	10.8500	10.9000	10.8300	10.8400	-0.368%	66,763	+12.731%
2023-11-10	10.8900	10.9300	10.8600	10.8800	+0.276%	147,796	+12.316%
2023-11-09	10.9700	11.0000	10.8500	10.8500	-1.274%	105,781	+12.627%
2023-11-08	11.0000	11.0500	10.9700	10.9900	-0.091%	73,192	+11.192%
2023-11-07	11.0200	11.0600	10.9800	11.0000	-0.362%	112,747	+11.091%
2023-11-06	11.0600	11.0799	10.9500	11.0400	0.000%	137,763	+10.688%
2023-11-03	10.9500	11.1078	10.9500	11.0400	+1.471%	103,932	+10.688%
2023-11-02	10.6600	10.9000	10.6600	10.8800	+2.256%	128,493	+12.316%
2023-11-01	10.4000	10.7100	10.4000	10.6400	+1.527%	96,406	+14.850%
2023-10-31	10.2900	10.5100	10.2900	10.4800	+1.846%	178,944	+16.603%
2023-10-30	10.2300	10.3200	10.2300	10.2900	+0.784%	96,711	+18.756%
2023-10-27	10.3200	10.3511	10.2100	10.2100	-1.066%	92,732	+19.687%
2023-10-26	10.2800	10.3400	10.2800	10.3200	+0.683%	57,500	+18.411%
2023-10-25	10.3800	10.3800	10.2500	10.2500	-1.252%	68,067	+19.220%
2023-10-24	10.2900	10.4600	10.2900	10.3800	+1.466%	204,536	+17.726%
2023-10-23	10.2000	10.2800	10.2000	10.2300	-0.195%	49,192	+19.453%
2023-10-20	10.2600	10.3000	10.2500	10.2500	-0.292%	109,965	+19.220%
2023-10-19	10.3600	10.3991	10.2700	10.2800	-1.059%	77,356	+18.872%
2023-10-18	10.3300	10.4400	10.3300	10.3900	-0.288%	74,299	+17.613%
2023-10-17	10.4200	10.4400	10.3700	10.4200	-0.478%	85,236	+17.274%
2023-10-16	10.5000	10.5300	10.4600	10.4700	-0.191%	100,463	+16.714%
2023-10-13	10.5500	10.5500	10.4600	10.4900	-0.190%	122,128	+16.492%
2023-10-12	10.5200	10.5399	10.4600	10.5100	-0.190%	101,558	+16.270%
2023-10-11	10.5700	10.6100	10.5100	10.5300	+0.190%	105,953	+16.049%
2023-10-10	10.4900	10.5300	10.4800	10.5100	-0.190%	68,447	+16.270%
2023-10-09	10.5100	10.5300	10.4800	10.5300	+0.669%	63,891	+16.049%
2023-10-06	10.4100	10.4900	10.3750	10.4600	+0.288%	83,393	+16.826%
2023-10-05	10.4400	10.5199	10.4100	10.4300	-0.477%	75,886	+17.162%
2023-10-04	10.4600	10.5000	10.4385	10.4800	+0.191%	44,057	+16.603%
2023-10-03	10.5200	10.5400	10.4300	10.4600	-0.665%	91,642	+16.826%
2023-10-02	10.6300	10.6350	10.5200	10.5300	-1.772%	108,799	+16.049%
2023-09-29	10.7400	10.7900	10.7034	10.7200	+0.187%	116,522	+13.993%
2023-09-28	10.6800	10.7400	10.6800	10.7000	+0.187%	95,556	+14.206%
2023-09-27	10.7600	10.7700	10.6700	10.6800	-0.280%	97,973	+14.419%
2023-09-26	10.7500	10.7600	10.7000	10.7100	-0.465%	113,636	+14.099%
2023-09-25	10.7500	10.7700	10.7357	10.7600	0.000%	76,654	+13.569%
2023-09-22	10.7400	10.8100	10.7400	10.7600	+0.186%	114,242	+13.569%
2023-09-21	10.7900	10.8150	10.7400	10.7400	-0.739%	149,613	+13.780%
2023-09-20	10.8600	10.8800	10.8100	10.8200	-0.185%	47,742	+12.939%
2023-09-19	10.8700	10.8900	10.8100	10.8400	-0.733%	193,418	+12.731%
2023-09-18	10.8700	10.9400	10.8695	10.9200	+0.092%	113,808	+11.905%
2023-09-15	10.9300	10.9600	10.8900	10.9100	+0.092%	151,795	+12.007%
2023-09-14	10.9200	10.9600	10.8900	10.9000	-0.092%	140,372	+12.110%
2023-09-13	10.9200	10.9900	10.9100	10.9100	-0.183%	103,293	+12.007%
2023-09-12	10.9201	10.9600	10.9201	10.9300	-0.091%	67,582	+11.802%
2023-09-11	10.9500	11.0200	10.9250	10.9400	0.000%	53,760	+11.700%
2023-09-08	10.9600	11.0000	10.9400	10.9400	-0.273%	64,192	+11.700%
2023-09-07	10.9700	10.9850	10.9500	10.9700	-0.091%	91,894	+11.395%
2023-09-06	10.9800	11.0220	10.9500	10.9800	-0.363%	101,580	+11.293%
2023-09-05	11.0500	11.0500	11.0100	11.0200	-0.362%	75,549	+10.889%
2023-09-01	11.0400	11.0985	11.0101	11.0600	-0.718%	98,779	+10.488%
2023-08-31	11.1300	11.1700	11.1300	11.1400	+0.270%	132,674	+9.695%
2023-08-30	11.1400	11.2200	11.0800	11.1100	-0.359%	229,626	+9.991%
2023-08-29	11.1100	11.1600	11.0500	11.1500	+0.632%	169,000	+9.596%
2023-08-28	11.0900	11.1200	11.0300	11.0800	+0.453%	171,131	+10.289%
2023-08-25	11.0300	11.0700	10.9900	11.0300	+0.182%	78,679	+10.789%
2023-08-24	11.1000	11.1200	11.0100	11.0100	-0.811%	65,744	+10.990%
2023-08-23	11.0700	11.1300	11.0600	11.1000	+0.543%	93,247	+10.090%
2023-08-22	11.0400	11.0900	11.0300	11.0400	+0.181%	48,094	+10.688%
2023-08-21	11.0200	11.0677	11.0100	11.0200	-0.091%	44,187	+10.889%
2023-08-18	11.0200	11.0950	11.0200	11.0300	-0.091%	52,810	+10.789%
2023-08-17	11.1100	11.1500	11.0400	11.0400	-0.809%	96,725	+10.688%
2023-08-16	11.1500	11.2200	11.1300	11.1300	-0.447%	97,830	+9.793%
2023-08-15	11.2900	11.3300	11.1800	11.1800	-0.710%	89,368	+9.302%
2023-08-14	11.2500	11.3100	11.2228	11.2600	-0.177%	66,338	+8.526%
2023-08-11	11.2600	11.3200	11.2600	11.2800	+0.178%	61,333	+8.333%
2023-08-10	11.3200	11.3300	11.2500	11.2600	+0.089%	36,309	+8.526%
2023-08-09	11.2600	11.2900	11.2000	11.2500	-0.089%	59,796	+8.622%
2023-08-08	11.2400	11.2700	11.1800	11.2600	+0.178%	108,088	+8.526%
2023-08-07	11.2100	11.3100	11.2100	11.2400	+0.268%	105,200	+8.719%
2023-08-04	11.1800	11.2699	11.1800	11.2100	+0.268%	80,744	+9.010%
2023-08-03	11.2300	11.2800	11.1600	11.1800	-0.887%	100,095	+9.302%
2023-08-02	11.2600	11.3499	11.2400	11.2800	-0.704%	71,956	+8.333%
2023-08-01	11.3600	11.4599	11.3400	11.3600	-1.474%	77,144	+7.570%
2023-07-31	11.5000	11.5500	11.4800	11.5300	+0.087%	188,822	+5.984%
2023-07-28	11.5700	11.6300	11.4000	11.5200	+0.087%	247,088	+6.076%
2023-07-27	11.6600	11.6600	11.5100	11.5100	-1.202%	138,408	+6.169%
2023-07-26	11.5700	11.6700	11.5400	11.6500	+0.518%	90,253	+4.893%
2023-07-25	11.5000	11.6200	11.5000	11.5900	+0.346%	91,654	+5.436%
2023-07-24	11.5200	11.5621	11.5000	11.5500	0.000%	118,437	+5.801%
2023-07-21	11.5600	11.6000	11.5400	11.5500	-0.173%	52,368	+5.801%
2023-07-20	11.6800	11.6800	11.5400	11.5700	-0.772%	47,609	+5.618%
2023-07-19	11.6900	11.7400	11.6400	11.6600	0.000%	60,812	+4.803%
2023-07-18	11.5300	11.6900	11.5265	11.6600	+0.778%	110,920	+4.803%
2023-07-17	11.5600	11.5800	11.4800	11.5700	+0.609%	57,547	+5.618%
2023-07-14	11.5100	11.5583	11.4700	11.5000	-0.519%	82,680	+6.261%
2023-07-13	11.5100	11.5700	11.4700	11.5600	+1.049%	66,323	+5.709%
2023-07-12	11.3600	11.4600	11.3600	11.4400	+1.060%	98,854	+6.818%
2023-07-11	11.2500	11.3200	11.2400	11.3200	+0.622%	56,262	+7.951%
2023-07-10	11.1600	11.2800	11.1400	11.2500	+0.987%	68,680	+8.622%
2023-07-07	11.1400	11.2252	11.1400	11.1400	-0.358%	121,689	+9.695%
2023-07-06	11.2700	11.2900	11.1500	11.1800	-1.411%	103,657	+9.302%
2023-07-05	11.3200	11.3700	11.3200	11.3400	0.000%	60,128	+7.760%
2023-07-03	11.3400	11.3756	11.3200	11.3400	-0.874%	35,446	+7.760%
2023-06-30	11.4000	11.4965	11.3900	11.4400	+0.351%	93,493	+6.818%
2023-06-29	11.4400	11.5100	11.3700	11.4000	-0.697%	40,555	+7.193%
2023-06-28	11.3500	11.5700	11.3400	11.4800	+1.145%	41,816	+6.446%
2023-06-27	11.3500	11.3900	11.2901	11.3500	0.000%	55,590	+7.665%
2023-06-26	11.3000	11.3800	11.3000	11.3500	+0.442%	56,710	+7.665%
2023-06-23	11.2700	11.3400	11.2600	11.3000	+0.089%	38,966	+8.142%
2023-06-22	11.3900	11.4483	11.2900	11.2900	-1.225%	105,271	+8.237%
2023-06-21	11.3800	11.4600	11.3800	11.4300	+0.263%	48,288	+6.912%
2023-06-20	11.5300	11.5400	11.4000	11.4000	-0.610%	63,518	+7.193%
2023-06-16	11.5300	11.6100	11.4100	11.4700	-0.693%	114,065	+6.539%
2023-06-15	11.4700	11.5700	11.4000	11.5500	+1.583%	84,705	+5.801%
2023-06-14	11.3400	11.3900	11.2900	11.3700	+0.619%	55,164	+7.476%
2023-06-13	11.2000	11.3300	11.2000	11.3000	+1.073%	49,297	+8.142%
2023-06-12	11.2300	11.2334	11.1700	11.1800	-0.534%	44,282	+9.302%
2023-06-09	11.2600	11.2720	11.2001	11.2400	-0.089%	75,039	+8.719%
2023-06-08	11.2000	11.2500	11.2000	11.2500	+0.536%	33,486	+8.622%
2023-06-07	11.1700	11.2250	11.1543	11.1900	-0.178%	36,360	+9.205%
2023-06-06	11.1100	11.2200	11.1100	11.2100	+0.538%	59,018	+9.010%
2023-06-05	11.0600	11.1800	11.0600	11.1500	+0.632%	59,416	+9.596%
2023-06-02	11.0400	11.1100	11.0300	11.0800	+0.636%	67,310	+10.289%
2023-06-01	11.0100	11.0800	10.9800	11.0100	-0.721%	73,095	+10.990%
2023-05-31	11.0300	11.1500	11.0300	11.0900	+0.271%	83,136	+10.189%
2023-05-30	11.0000	11.1200	10.9900	11.0600	+0.637%	83,681	+10.488%
2023-05-26	10.9100	11.0100	10.9100	10.9900	+0.826%	46,237	+11.192%
2023-05-25	10.9400	10.9400	10.8600	10.9000	-0.092%	55,358	+12.110%
2023-05-24	11.0400	11.0400	10.9000	10.9100	-0.908%	67,447	+12.007%
2023-05-23	11.0500	11.0900	11.0000	11.0100	-0.721%	55,564	+10.990%
2023-05-22	11.0500	11.0900	11.0500	11.0900	+0.635%	35,810	+10.189%
2023-05-19	11.0600	11.1100	11.0200	11.0200	-0.362%	37,679	+10.889%
2023-05-18	11.0400	11.0700	11.0200	11.0600	-0.090%	59,423	+10.488%
2023-05-17	11.0800	11.1700	11.0342	11.0700	-0.270%	67,672	+10.388%
2023-05-16	11.0900	11.1500	11.0900	11.1000	-0.270%	52,576	+10.090%
2023-05-15	11.1400	11.1600	11.0800	11.1300	+0.633%	82,609	+9.793%
2023-05-12	11.1500	11.1800	11.0300	11.0600	-0.718%	95,809	+10.488%
2023-05-11	11.1100	11.1400	11.1100	11.1400	-0.090%	38,459	+9.695%
2023-05-10	11.1800	11.1891	11.0700	11.1500	0.000%	64,994	+9.596%
2023-05-09	11.2100	11.2100	11.1300	11.1500	-0.446%	38,919	+9.596%
2023-05-08	11.2700	11.2700	11.1200	11.2000	-0.089%	52,534	+9.107%
2023-05-05	11.0800	11.2400	11.0800	11.2100	+1.540%	53,825	+9.010%
2023-05-04	11.1100	11.1100	11.0000	11.0400	-0.451%	87,694	+10.688%
2023-05-03	11.1600	11.1896	11.0800	11.0900	-0.627%	63,749	+10.189%
2023-05-02	11.2300	11.2400	11.1100	11.1600	-0.712%	43,251	+9.498%
2023-05-01	11.3300	11.3600	11.2053	11.2400	-1.404%	52,724	+8.719%
2023-04-28	11.3100	11.4600	11.3100	11.4000	+0.796%	111,379	+7.193%
2023-04-27	11.2100	11.3400	11.2000	11.3100	+1.163%	76,315	+8.046%
2023-04-26	11.2800	11.2900	11.1500	11.1800	-0.799%	72,376	+9.302%
2023-04-25	11.3000	11.3500	11.2700	11.2700	-0.880%	68,954	+8.429%
2023-04-24	11.3100	11.3743	11.3100	11.3700	+0.531%	38,800	+7.476%
2023-04-21	11.3200	11.3700	11.3100	11.3100	-0.440%	40,367	+8.046%
2023-04-20	11.3500	11.4394	11.3200	11.3600	-0.263%	18,247	+7.570%
2023-04-19	11.3800	11.4500	11.3800	11.3900	-0.263%	31,526	+7.287%
2023-04-18	11.4100	11.4500	11.3600	11.4200	+0.088%	46,077	+7.005%
2023-04-17	11.4900	11.4999	11.2800	11.4100	-0.175%	156,067	+7.099%
2023-04-14	11.4500	11.4816	11.3500	11.4300	0.000%	64,733	+6.912%
2023-04-13	11.3500	11.5000	11.3278	11.4300	+0.883%	46,355	+6.912%
2023-04-12	11.2500	11.3496	11.2500	11.3300	+0.801%	71,893	+7.855%
2023-04-11	11.2500	11.2500	11.2000	11.2400	+0.178%	41,450	+8.719%
2023-04-10	11.0800	11.2200	11.0700	11.2200	+1.355%	83,009	+8.913%
2023-04-06	11.1100	11.1800	11.0600	11.0700	-0.539%	107,463	+10.388%
2023-04-05	11.1800	11.2200	11.1200	11.1300	-0.890%	43,575	+9.793%
2023-04-04	11.3300	11.3300	11.2100	11.2300	-0.443%	48,034	+8.816%
2023-04-03	11.2500	11.3200	11.2500	11.2800	-0.617%	48,420	+8.333%
2023-03-31	11.2500	11.4500	11.2500	11.3500	+0.979%	120,602	+7.665%
2023-03-30	11.1500	11.2700	11.1500	11.2400	+0.898%	55,824	+8.719%
2023-03-29	11.1100	11.1600	11.1100	11.1400	+0.360%	74,949	+9.695%
2023-03-28	11.0100	11.1100	10.9900	11.1000	+0.817%	87,469	+10.090%
2023-03-27	11.0100	11.0700	10.9900	11.0100	+0.273%	58,802	+10.990%
2023-03-24	11.0100	11.0350	10.9500	10.9800	-0.272%	53,562	+11.293%
2023-03-23	10.9900	11.1087	10.9600	11.0100	0.000%	67,921	+10.990%
2023-03-22	11.1600	11.1799	10.9600	11.0100	-1.256%	127,539	+10.990%
2023-03-21	11.1100	11.1500	11.0400	11.1500	+2.294%	162,623	+9.596%
2023-03-20	10.9500	10.9953	10.9000	10.9000	+0.092%	82,233	+12.110%
2023-03-17	10.9800	11.0700	10.8550	10.8900	-1.715%	48,496	+12.213%
2023-03-16	10.9400	11.0800	10.8600	11.0800	+1.372%	146,057	+10.289%
2023-03-15	10.9600	11.0199	10.9125	10.9300	-1.620%	72,613	+11.802%
2023-03-14	11.0200	11.1100	10.9486	11.1100	+2.020%	65,752	+9.991%
2023-03-13	11.0800	11.1400	10.8900	10.8900	-2.068%	89,966	+12.213%
2023-03-10	11.2900	11.3300	11.1200	11.1200	-1.243%	63,285	+9.892%
2023-03-09	11.4900	11.5000	11.2401	11.2600	-1.573%	104,285	+8.526%
2023-03-08	11.4700	11.5150	11.4300	11.4400	-0.087%	42,540	+6.818%
2023-03-07	11.6500	11.6500	11.4500	11.4500	-0.866%	48,044	+6.725%
2023-03-06	11.5200	11.5700	11.5100	11.5500	+0.522%	96,827	+5.801%
2023-03-03	11.4700	11.5199	11.4400	11.4900	+0.525%	90,156	+6.353%
2023-03-02	11.4500	11.4500	11.4000	11.4300	-1.039%	75,659	+6.912%
2023-03-01	11.6200	11.6700	11.5500	11.5500	-0.858%	65,930	+5.801%
2023-02-28	11.5600	11.6800	11.5600	11.6500	+0.866%	114,154	+4.893%
2023-02-27	11.5000	11.6000	11.4000	11.5500	+0.697%	44,817	+5.801%
2023-02-24	11.4100	11.5924	11.4100	11.4700	-0.261%	54,644	+6.539%
2023-02-23	11.4000	11.5550	11.4000	11.5000	+0.966%	45,480	+6.261%
2023-02-22	11.4400	11.4400	11.3600	11.3900	+0.618%	62,104	+7.287%
2023-02-21	11.4400	11.6029	11.3200	11.3200	-2.999%	194,738	+7.951%
2023-02-17	11.7300	11.7350	11.6200	11.6700	-0.427%	58,768	+4.713%
2023-02-16	11.7500	11.7900	11.7100	11.7200	-0.425%	84,262	+4.266%
2023-02-15	11.8400	11.8841	11.7600	11.7700	-0.591%	77,567	+3.823%
2023-02-14	11.8500	11.8739	11.7900	11.8400	-0.169%	104,098	+3.209%
2023-02-13	11.9200	11.9400	11.8300	11.8600	+0.084%	74,060	+3.035%
2023-02-10	11.8900	11.9591	11.8400	11.8500	-0.253%	71,890	+3.122%
2023-02-09	12.0500	12.0900	11.8800	11.8800	-1.000%	72,023	+2.862%
2023-02-08	11.9500	12.0650	11.9500	12.0000	0.000%	83,701	+1.833%
2023-02-07	11.9600	12.0201	11.9433	12.0000	+0.334%	69,340	+1.833%
2023-02-06	12.0400	12.0400	11.9600	11.9600	-0.993%	85,450	+2.174%
2023-02-03	12.1200	12.1400	12.0513	12.0800	-0.412%	66,090	+1.159%
2023-02-02	12.0600	12.1317	12.0500	12.1300	+0.664%	193,023	+0.742%
2023-02-01	12.0000	12.0800	12.0000	12.0500	-0.578%	173,944	+1.411%
2023-01-31	12.1600	12.3000	12.1100	12.1200	+0.083%	155,113	+0.825%
2023-01-30	12.1300	12.1600	12.0462	12.1100	+0.165%	138,022	+0.908%