FSIG
First Trust Limited Duration Investment Grade Corporate ETF
stockNYSEETF
Market OpenOct 5, 2026 3:33:00 PM EDT
18.40USD0.000%(-0.00)436,449
18.40Bid18.41Ask0.01SpreadFSIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.40 | 18.41 | 18.39 | 18.40 | 0.000% | 436,449 | 0.000% |
| 2026-10-02 | 18.44 | 18.45 | 18.38 | 18.40 | -0.109% | 276,803 | 0.000% |
| 2026-10-01 | 18.35 | 18.42 | 18.34 | 18.42 | +0.218% | 407,808 | -0.109% |
| 2026-09-30 | 18.40 | 18.41 | 18.36 | 18.38 | +0.054% | 636,931 | +0.109% |
| 2026-09-29 | 18.37 | 18.38 | 18.34 | 18.37 | +0.109% | 1,472,458 | +0.163% |
| 2026-09-28 | 18.38 | 18.38 | 18.35 | 18.35 | -0.434% | 255,303 | +0.272% |
| 2026-09-25 | 18.42 | 18.43 | 18.40 | 18.43 | +0.109% | 219,827 | -0.163% |
| 2026-09-24 | 18.44 | 18.45 | 18.40 | 18.41 | -0.540% | 251,033 | -0.054% |
| 2026-09-23 | 18.60 | 18.60 | 18.49 | 18.51 | -0.591% | 193,170 | -0.594% |
| 2026-09-22 | 18.62 | 18.62 | 18.60 | 18.62 | +0.108% | 204,035 | -1.182% |
| 2026-09-21 | 18.61 | 18.61 | 18.60 | 18.60 | 0.000% | 210,871 | -1.075% |
| 2026-09-18 | 18.60 | 18.60 | 18.58 | 18.60 | -0.161% | 501,529 | -1.075% |
| 2026-09-17 | 18.62 | 18.63 | 18.60 | 18.63 | +0.323% | 185,769 | -1.235% |
| 2026-09-16 | 18.60 | 18.63 | 18.56 | 18.57 | 0.000% | 276,749 | -0.915% |
| 2026-09-15 | 18.59 | 18.60 | 18.57 | 18.57 | 0.000% | 235,426 | -0.915% |
| 2026-09-14 | 18.60 | 18.62 | 18.57 | 18.57 | -0.215% | 398,399 | -0.915% |
| 2026-09-11 | 18.64 | 18.65 | 18.61 | 18.61 | -0.107% | 151,092 | -1.128% |
| 2026-09-10 | 18.66 | 18.66 | 18.63 | 18.63 | -0.374% | 308,285 | -1.235% |
| 2026-09-09 | 18.72 | 18.72 | 18.70 | 18.70 | -0.160% | 210,740 | -1.604% |
| 2026-09-08 | 18.74 | 18.74 | 18.72 | 18.73 | 0.000% | 248,153 | -1.762% |
| 2026-09-04 | 18.74 | 18.75 | 18.73 | 18.73 | -0.107% | 162,148 | -1.762% |
| 2026-09-03 | 18.76 | 18.76 | 18.75 | 18.75 | +0.107% | 189,603 | -1.867% |
| 2026-09-02 | 18.72 | 18.73 | 18.71 | 18.73 | +0.053% | 204,559 | -1.762% |
| 2026-09-01 | 18.74 | 18.75 | 18.71 | 18.72 | -0.213% | 244,813 | -1.709% |
| 2026-08-31 | 18.76 | 18.76 | 18.75 | 18.76 | 0.000% | 216,783 | -1.919% |
| 2026-08-28 | 18.81 | 18.82 | 18.75 | 18.76 | -0.266% | 234,567 | -1.919% |
| 2026-08-27 | 18.81 | 18.81 | 18.80 | 18.81 | +0.053% | 214,325 | -2.180% |
| 2026-08-26 | 18.80 | 18.80 | 18.79 | 18.80 | -0.027% | 186,308 | -2.128% |
| 2026-08-25 | 18.79 | 18.81 | 18.79 | 18.80 | +0.186% | 224,141 | -2.154% |
| 2026-08-24 | 18.76 | 18.78 | 18.76 | 18.77 | 0.000% | 232,820 | -1.971% |
| 2026-08-21 | 18.77 | 18.77 | 18.75 | 18.77 | -0.424% | 198,221 | -1.971% |
| 2026-08-20 | 18.84 | 18.85 | 18.83 | 18.85 | -0.053% | 224,063 | -2.387% |
| 2026-08-19 | 18.86 | 18.86 | 18.83 | 18.86 | +0.106% | 186,770 | -2.439% |
| 2026-08-18 | 18.82 | 18.84 | 18.81 | 18.84 | +0.053% | 161,838 | -2.335% |
| 2026-08-17 | 18.84 | 18.84 | 18.83 | 18.83 | -0.080% | 209,249 | -2.284% |
| 2026-08-14 | 18.87 | 18.87 | 18.84 | 18.84 | -0.027% | 150,698 | -2.361% |
| 2026-08-13 | 18.87 | 18.88 | 18.85 | 18.85 | +0.053% | 214,309 | -2.387% |
| 2026-08-12 | 18.85 | 18.85 | 18.82 | 18.84 | +0.106% | 385,922 | -2.335% |
| 2026-08-11 | 18.82 | 18.83 | 18.81 | 18.82 | 0.000% | 282,532 | -2.232% |
| 2026-08-10 | 18.82 | 18.82 | 18.81 | 18.82 | -0.159% | 196,543 | -2.232% |
| 2026-08-07 | 18.84 | 18.85 | 18.83 | 18.85 | +0.239% | 156,023 | -2.387% |
| 2026-08-06 | 18.81 | 18.82 | 18.80 | 18.80 | -0.186% | 140,962 | -2.154% |
| 2026-08-05 | 18.84 | 18.84 | 18.83 | 18.84 | +0.027% | 203,890 | -2.335% |
| 2026-08-04 | 18.83 | 18.84 | 18.82 | 18.84 | +0.293% | 311,285 | -2.310% |
| 2026-08-03 | 18.79 | 18.79 | 18.78 | 18.78 | +0.053% | 209,400 | -2.023% |
| 2026-07-31 | 18.78 | 18.78 | 18.75 | 18.77 | -0.053% | 143,047 | -1.971% |
| 2026-07-30 | 18.77 | 18.79 | 18.77 | 18.78 | +0.053% | 193,565 | -2.023% |
| 2026-07-29 | 18.76 | 18.78 | 18.73 | 18.77 | 0.000% | 376,630 | -1.971% |
| 2026-07-28 | 18.76 | 18.78 | 18.75 | 18.77 | +0.133% | 344,651 | -1.971% |
| 2026-07-27 | 18.76 | 18.76 | 18.74 | 18.75 | -0.027% | 422,312 | -1.840% |
| 2026-07-24 | 18.73 | 18.75 | 18.73 | 18.75 | +0.160% | 266,076 | -1.867% |
| 2026-07-23 | 18.73 | 18.73 | 18.71 | 18.72 | -0.213% | 265,631 | -1.709% |
| 2026-07-22 | 18.78 | 18.78 | 18.75 | 18.76 | -0.106% | 326,779 | -1.919% |
| 2026-07-21 | 18.78 | 18.79 | 18.77 | 18.78 | -0.477% | 222,371 | -2.023% |
| 2026-07-20 | 18.89 | 18.89 | 18.86 | 18.87 | -0.106% | 456,321 | -2.491% |
| 2026-07-17 | 18.87 | 18.89 | 18.87 | 18.89 | +0.106% | 600,570 | -2.594% |
| 2026-07-16 | 18.88 | 18.88 | 18.86 | 18.87 | +0.053% | 398,528 | -2.491% |
| 2026-07-15 | 18.85 | 18.87 | 18.85 | 18.86 | +0.106% | 398,673 | -2.439% |
| 2026-07-14 | 18.85 | 18.85 | 18.83 | 18.84 | +0.213% | 329,137 | -2.335% |
| 2026-07-13 | 18.83 | 18.83 | 18.80 | 18.80 | -0.212% | 262,554 | -2.128% |
| 2026-07-10 | 18.86 | 18.86 | 18.84 | 18.84 | -0.106% | 217,698 | -2.335% |
| 2026-07-09 | 18.87 | 18.87 | 18.85 | 18.86 | +0.053% | 301,476 | -2.439% |
| 2026-07-08 | 18.83 | 18.85 | 18.80 | 18.85 | +0.106% | 1,020,035 | -2.387% |
| 2026-07-07 | 18.87 | 18.87 | 18.82 | 18.83 | -0.318% | 2,153,831 | -2.284% |
| 2026-07-06 | 18.89 | 18.89 | 18.87 | 18.89 | +0.053% | 340,686 | -2.594% |
| 2026-07-02 | 18.88 | 18.89 | 18.86 | 18.88 | +0.159% | 188,299 | -2.542% |
| 2026-07-01 | 18.86 | 18.87 | 18.84 | 18.85 | -0.027% | 256,114 | -2.387% |
| 2026-06-30 | 18.87 | 18.87 | 18.85 | 18.86 | -0.079% | 879,991 | -2.413% |
| 2026-06-29 | 18.89 | 18.90 | 18.86 | 18.87 | -0.212% | 3,327,945 | -2.491% |
| 2026-06-26 | 18.88 | 18.91 | 18.88 | 18.91 | +0.106% | 409,935 | -2.697% |
| 2026-06-25 | 18.90 | 18.90 | 18.88 | 18.89 | -0.317% | 291,058 | -2.594% |
| 2026-06-24 | 18.94 | 18.96 | 18.93 | 18.95 | +0.159% | 226,097 | -2.902% |
| 2026-06-23 | 18.92 | 18.93 | 18.90 | 18.92 | +0.106% | 215,059 | -2.748% |
| 2026-06-22 | 18.89 | 18.90 | 18.88 | 18.90 | -0.053% | 270,164 | -2.646% |
| 2026-06-18 | 18.93 | 18.94 | 18.90 | 18.91 | +0.053% | 414,399 | -2.697% |
| 2026-06-17 | 18.95 | 18.97 | 18.89 | 18.90 | -0.316% | 299,488 | -2.646% |
| 2026-06-16 | 18.96 | 18.97 | 18.94 | 18.96 | +0.106% | 305,695 | -2.954% |
| 2026-06-15 | 18.94 | 18.96 | 18.93 | 18.94 | +0.053% | 258,924 | -2.851% |
| 2026-06-12 | 18.93 | 18.93 | 18.91 | 18.93 | -0.053% | 139,328 | -2.800% |
| 2026-06-11 | 18.87 | 18.94 | 18.87 | 18.94 | +0.318% | 284,920 | -2.851% |
| 2026-06-10 | 18.89 | 18.90 | 18.86 | 18.88 | -0.053% | 302,969 | -2.542% |
| 2026-06-09 | 18.87 | 18.89 | 18.86 | 18.89 | +0.133% | 187,285 | -2.594% |
| 2026-06-08 | 18.88 | 18.89 | 18.86 | 18.86 | +0.027% | 180,853 | -2.465% |
| 2026-06-05 | 18.89 | 18.96 | 18.85 | 18.86 | -0.264% | 192,196 | -2.439% |
| 2026-06-04 | 18.91 | 18.93 | 18.91 | 18.91 | +0.053% | 159,451 | -2.697% |
| 2026-06-03 | 18.90 | 18.91 | 18.88 | 18.90 | -0.106% | 184,315 | -2.646% |
| 2026-06-02 | 18.93 | 18.93 | 18.91 | 18.92 | -0.053% | 357,480 | -2.748% |
| 2026-06-01 | 18.90 | 18.93 | 18.88 | 18.93 | -0.053% | 365,530 | -2.800% |
| 2026-05-29 | 18.93 | 18.94 | 18.92 | 18.94 | +0.212% | 191,807 | -2.851% |
| 2026-05-28 | 18.90 | 18.93 | 18.89 | 18.90 | 0.000% | 229,202 | -2.646% |
| 2026-05-27 | 18.90 | 18.91 | 18.88 | 18.90 | +0.053% | 216,662 | -2.646% |
| 2026-05-26 | 18.90 | 18.90 | 18.87 | 18.89 | +0.212% | 357,637 | -2.594% |
| 2026-05-22 | 18.87 | 18.87 | 18.83 | 18.85 | 0.000% | 166,497 | -2.387% |
| 2026-05-21 | 18.83 | 18.86 | 18.81 | 18.85 | -0.370% | 252,018 | -2.387% |
| 2026-05-20 | 18.86 | 18.92 | 18.86 | 18.92 | +0.425% | 248,650 | -2.748% |
| 2026-05-19 | 18.85 | 18.87 | 18.83 | 18.84 | -0.317% | 798,591 | -2.335% |
| 2026-05-18 | 18.91 | 18.91 | 18.88 | 18.90 | 0.000% | 397,182 | -2.646% |
| 2026-05-15 | 18.91 | 18.91 | 18.88 | 18.90 | -0.264% | 292,334 | -2.646% |
| 2026-05-14 | 18.97 | 18.97 | 18.94 | 18.95 | -0.053% | 296,553 | -2.902% |
| 2026-05-13 | 18.94 | 18.96 | 18.93 | 18.96 | +0.106% | 260,989 | -2.954% |
| 2026-05-12 | 18.94 | 18.95 | 18.93 | 18.94 | -0.158% | 167,023 | -2.851% |
| 2026-05-11 | 18.98 | 18.99 | 18.96 | 18.97 | -0.105% | 661,410 | -3.005% |
| 2026-05-08 | 18.99 | 18.99 | 18.98 | 18.99 | +0.211% | 230,635 | -3.107% |
| 2026-05-07 | 19.00 | 19.01 | 18.95 | 18.95 | -0.211% | 251,989 | -2.902% |
| 2026-05-06 | 18.99 | 19.00 | 18.98 | 18.99 | +0.238% | 221,316 | -3.107% |
| 2026-05-05 | 18.94 | 18.96 | 18.93 | 18.95 | +0.079% | 299,214 | -2.877% |
| 2026-05-04 | 18.95 | 18.95 | 18.91 | 18.93 | -0.158% | 719,158 | -2.800% |
| 2026-05-01 | 18.96 | 18.98 | 18.95 | 18.96 | +0.053% | 441,820 | -2.954% |
| 2026-04-30 | 18.95 | 18.95 | 18.93 | 18.95 | +0.106% | 276,422 | -2.902% |
| 2026-04-29 | 18.95 | 18.95 | 18.91 | 18.93 | -0.211% | 245,179 | -2.800% |
| 2026-04-28 | 18.96 | 18.97 | 18.95 | 18.97 | -0.053% | 215,783 | -3.005% |
| 2026-04-27 | 18.99 | 18.99 | 18.84 | 18.98 | -0.105% | 233,799 | -3.056% |
| 2026-04-24 | 18.97 | 19.00 | 18.96 | 19.00 | +0.158% | 262,639 | -3.158% |
| 2026-04-23 | 18.98 | 18.99 | 18.95 | 18.97 | -0.105% | 287,881 | -3.005% |
| 2026-04-22 | 19.00 | 19.00 | 18.98 | 18.99 | +0.053% | 225,727 | -3.107% |
| 2026-04-21 | 19.00 | 19.00 | 18.97 | 18.98 | -0.576% | 270,109 | -3.056% |
| 2026-04-20 | 19.09 | 19.09 | 19.08 | 19.09 | -0.052% | 246,207 | -3.614% |
| 2026-04-17 | 19.07 | 19.10 | 19.06 | 19.10 | +0.368% | 772,444 | -3.665% |
| 2026-04-16 | 19.06 | 19.07 | 19.02 | 19.03 | -0.105% | 342,833 | -3.311% |
| 2026-04-15 | 19.06 | 19.06 | 19.03 | 19.05 | -0.052% | 374,578 | -3.412% |
| 2026-04-14 | 19.04 | 19.07 | 19.03 | 19.06 | +0.158% | 337,878 | -3.463% |
| 2026-04-13 | 19.00 | 19.03 | 19.00 | 19.03 | +0.158% | 348,670 | -3.311% |
| 2026-04-10 | 19.03 | 19.03 | 18.99 | 19.00 | -0.105% | 233,270 | -3.158% |
| 2026-04-09 | 19.01 | 19.04 | 19.00 | 19.02 | 0.000% | 340,844 | -3.260% |
| 2026-04-08 | 19.03 | 19.03 | 18.97 | 19.02 | +0.475% | 809,742 | -3.260% |
| 2026-04-07 | 18.96 | 18.96 | 18.86 | 18.93 | -0.158% | 2,272,726 | -2.800% |
| 2026-04-06 | 18.95 | 18.98 | 18.94 | 18.96 | -0.053% | 184,670 | -2.954% |
| 2026-04-02 | 18.92 | 18.97 | 18.91 | 18.97 | +0.211% | 291,766 | -3.005% |
| 2026-04-01 | 18.93 | 18.95 | 18.92 | 18.93 | -0.053% | 223,660 | -2.800% |
| 2026-03-31 | 18.88 | 18.94 | 18.87 | 18.94 | +0.584% | 850,300 | -2.851% |
| 2026-03-30 | 18.85 | 18.87 | 18.82 | 18.83 | +0.053% | 701,319 | -2.284% |
| 2026-03-27 | 18.80 | 18.82 | 18.80 | 18.82 | +0.053% | 258,413 | -2.232% |
| 2026-03-26 | 18.85 | 18.87 | 18.81 | 18.81 | -0.791% | 305,838 | -2.180% |
| 2026-03-25 | 18.97 | 18.99 | 18.96 | 18.96 | +0.106% | 253,045 | -2.954% |
| 2026-03-24 | 18.93 | 18.96 | 18.91 | 18.94 | -0.158% | 307,219 | -2.851% |
| 2026-03-23 | 18.94 | 18.98 | 18.93 | 18.97 | +0.370% | 324,839 | -3.005% |
| 2026-03-20 | 18.96 | 18.96 | 18.90 | 18.90 | -0.526% | 427,319 | -2.646% |
| 2026-03-19 | 18.92 | 19.00 | 18.92 | 19.00 | +0.105% | 365,379 | -3.158% |
| 2026-03-18 | 19.02 | 19.03 | 18.97 | 18.98 | -0.315% | 809,575 | -3.056% |
| 2026-03-17 | 19.02 | 19.04 | 19.02 | 19.04 | +0.263% | 271,783 | -3.361% |
| 2026-03-16 | 19.01 | 19.02 | 18.99 | 18.99 | +0.053% | 345,415 | -3.107% |
| 2026-03-13 | 19.02 | 19.03 | 18.96 | 18.98 | -0.053% | 337,330 | -3.056% |
| 2026-03-12 | 19.04 | 19.04 | 18.97 | 18.99 | -0.367% | 187,410 | -3.107% |
| 2026-03-11 | 19.09 | 19.09 | 19.05 | 19.06 | -0.262% | 415,413 | -3.463% |
| 2026-03-10 | 19.13 | 19.18 | 19.11 | 19.11 | -0.105% | 336,851 | -3.715% |
| 2026-03-09 | 19.08 | 19.13 | 19.08 | 19.13 | +0.105% | 272,270 | -3.816% |
| 2026-03-06 | 19.08 | 19.13 | 19.08 | 19.11 | 0.000% | 360,801 | -3.715% |
| 2026-03-05 | 19.12 | 19.13 | 19.10 | 19.11 | -0.209% | 401,612 | -3.715% |
| 2026-03-04 | 19.15 | 19.16 | 19.14 | 19.15 | 0.000% | 294,691 | -3.916% |
| 2026-03-03 | 19.10 | 19.15 | 19.10 | 19.15 | 0.000% | 440,043 | -3.916% |
| 2026-03-02 | 19.15 | 19.15 | 19.13 | 19.15 | -0.156% | 368,638 | -3.916% |
| 2026-02-27 | 19.18 | 19.19 | 19.18 | 19.18 | 0.000% | 446,979 | -4.067% |
| 2026-02-26 | 19.16 | 19.18 | 19.16 | 19.18 | +0.052% | 344,850 | -4.067% |
| 2026-02-25 | 19.17 | 19.18 | 19.16 | 19.17 | 0.000% | 232,638 | -4.017% |
| 2026-02-24 | 19.17 | 19.18 | 19.16 | 19.17 | -0.052% | 299,167 | -4.017% |
| 2026-02-23 | 19.17 | 19.19 | 19.16 | 19.18 | +0.104% | 243,253 | -4.067% |
| 2026-02-20 | 19.16 | 19.17 | 19.16 | 19.16 | -0.364% | 296,458 | -3.967% |
| 2026-02-19 | 19.22 | 19.23 | 19.22 | 19.23 | +0.104% | 302,049 | -4.316% |
| 2026-02-18 | 19.23 | 19.23 | 19.21 | 19.21 | -0.104% | 264,532 | -4.217% |
| 2026-02-17 | 19.22 | 19.23 | 19.21 | 19.23 | +0.052% | 277,842 | -4.316% |
| 2026-02-13 | 19.23 | 19.24 | 19.22 | 19.22 | +0.052% | 277,377 | -4.266% |
| 2026-02-12 | 19.20 | 19.23 | 19.20 | 19.21 | +0.156% | 486,802 | -4.217% |
| 2026-02-11 | 19.19 | 19.20 | 19.18 | 19.18 | -0.156% | 263,156 | -4.067% |
| 2026-02-10 | 19.21 | 19.21 | 19.20 | 19.21 | +0.052% | 307,238 | -4.217% |
| 2026-02-09 | 19.19 | 19.20 | 19.18 | 19.20 | +0.052% | 223,383 | -4.167% |
| 2026-02-06 | 19.19 | 19.19 | 19.18 | 19.19 | +0.104% | 333,957 | -4.117% |
| 2026-02-05 | 19.17 | 19.18 | 19.16 | 19.17 | +0.104% | 298,688 | -4.017% |
| 2026-02-04 | 19.15 | 19.16 | 19.14 | 19.15 | 0.000% | 318,967 | -3.916% |
| 2026-02-03 | 19.15 | 19.16 | 19.14 | 19.15 | +0.052% | 533,740 | -3.916% |
| 2026-02-02 | 19.17 | 19.18 | 19.13 | 19.14 | -0.104% | 439,260 | -3.866% |
| 2026-01-30 | 19.16 | 19.17 | 19.15 | 19.16 | 0.000% | 367,597 | -3.967% |
| 2026-01-29 | 19.15 | 19.16 | 19.14 | 19.16 | +0.052% | 443,876 | -3.967% |
| 2026-01-28 | 19.16 | 19.16 | 19.14 | 19.15 | 0.000% | 262,227 | -3.916% |
| 2026-01-27 | 19.15 | 19.16 | 19.14 | 19.15 | -0.052% | 266,568 | -3.916% |
| 2026-01-26 | 19.16 | 19.16 | 19.14 | 19.16 | +0.052% | 274,755 | -3.967% |
| 2026-01-23 | 19.14 | 19.15 | 19.13 | 19.15 | +0.052% | 322,796 | -3.916% |
| 2026-01-22 | 19.14 | 19.14 | 19.12 | 19.14 | +0.052% | 660,774 | -3.866% |
| 2026-01-21 | 19.11 | 19.15 | 19.11 | 19.13 | -0.313% | 769,525 | -3.816% |
| 2026-01-20 | 19.18 | 19.19 | 19.18 | 19.19 | -0.052% | 687,176 | -4.117% |
| 2026-01-16 | 19.21 | 19.21 | 19.19 | 19.20 | -0.026% | 238,043 | -4.167% |
| 2026-01-15 | 19.22 | 19.22 | 19.20 | 19.20 | -0.078% | 162,367 | -4.192% |
| 2026-01-14 | 19.21 | 19.22 | 19.21 | 19.22 | +0.104% | 418,588 | -4.266% |
| 2026-01-13 | 19.21 | 19.22 | 19.20 | 19.20 | +0.052% | 353,804 | -4.167% |
| 2026-01-12 | 19.19 | 19.19 | 19.17 | 19.19 | 0.000% | 684,142 | -4.117% |
| 2026-01-09 | 19.20 | 19.20 | 19.18 | 19.19 | 0.000% | 391,167 | -4.117% |
| 2026-01-08 | 19.19 | 19.20 | 19.18 | 19.19 | -0.104% | 987,745 | -4.117% |
| 2026-01-07 | 19.18 | 19.21 | 19.17 | 19.21 | +0.261% | 1,259,667 | -4.217% |
| 2026-01-06 | 19.20 | 19.20 | 19.15 | 19.16 | -0.156% | 2,449,178 | -3.967% |
| 2026-01-05 | 19.20 | 19.20 | 19.18 | 19.19 | +0.026% | 804,858 | -4.117% |
| 2026-01-02 | 19.20 | 19.20 | 19.17 | 19.18 | -0.026% | 170,611 | -4.092% |
| 2025-12-31 | 19.19 | 19.19 | 19.17 | 19.19 | -0.052% | 243,422 | -4.117% |
| 2025-12-30 | 19.19 | 19.20 | 19.18 | 19.20 | 0.000% | 426,354 | -4.167% |
| 2025-12-29 | 19.19 | 19.20 | 19.17 | 19.20 | +0.104% | 286,355 | -4.167% |
| 2025-12-26 | 19.18 | 19.20 | 19.16 | 19.18 | +0.052% | 318,904 | -4.067% |
| 2025-12-24 | 19.16 | 19.17 | 19.15 | 19.17 | +0.141% | 139,447 | -4.017% |
| 2025-12-23 | 19.13 | 19.15 | 19.13 | 19.14 | -0.089% | 251,160 | -3.881% |
| 2025-12-22 | 19.16 | 19.16 | 19.15 | 19.16 | 0.000% | 250,583 | -3.967% |
| 2025-12-19 | 19.16 | 19.16 | 19.15 | 19.16 | 0.000% | 265,726 | -3.967% |
| 2025-12-18 | 19.16 | 19.16 | 19.14 | 19.16 | +0.209% | 387,544 | -3.967% |
| 2025-12-17 | 19.13 | 19.14 | 19.12 | 19.12 | -0.052% | 251,860 | -3.766% |
| 2025-12-16 | 19.11 | 19.14 | 19.11 | 19.13 | +0.105% | 295,995 | -3.816% |
| 2025-12-15 | 19.13 | 19.13 | 19.11 | 19.11 | +0.052% | 346,055 | -3.715% |
| 2025-12-12 | 19.11 | 19.11 | 19.09 | 19.10 | -0.676% | 230,823 | -3.665% |
| 2025-12-11 | 19.24 | 19.25 | 19.22 | 19.23 | +0.052% | 233,817 | -4.316% |
| 2025-12-10 | 19.19 | 19.22 | 19.18 | 19.22 | +0.156% | 253,288 | -4.266% |
| 2025-12-09 | 19.20 | 19.21 | 19.18 | 19.19 | 0.000% | 467,695 | -4.117% |
| 2025-12-08 | 19.21 | 19.21 | 19.18 | 19.19 | -0.104% | 274,480 | -4.117% |
| 2025-12-05 | 19.22 | 19.22 | 19.20 | 19.21 | -0.052% | 229,845 | -4.217% |
| 2025-12-04 | 19.22 | 19.22 | 19.21 | 19.22 | 0.000% | 366,473 | -4.266% |
| 2025-12-03 | 19.22 | 19.23 | 19.21 | 19.22 | +0.052% | 327,414 | -4.266% |
| 2025-12-02 | 19.21 | 19.21 | 19.19 | 19.21 | +0.104% | 194,269 | -4.217% |
| 2025-12-01 | 19.21 | 19.21 | 19.19 | 19.19 | -0.156% | 221,160 | -4.117% |
| 2025-11-28 | 19.24 | 19.24 | 19.22 | 19.22 | 0.000% | 197,592 | -4.266% |
| 2025-11-26 | 19.22 | 19.23 | 19.21 | 19.22 | 0.000% | 162,060 | -4.266% |
| 2025-11-25 | 19.18 | 19.22 | 19.18 | 19.22 | +0.104% | 219,050 | -4.266% |
| 2025-11-24 | 19.18 | 19.20 | 19.18 | 19.20 | +0.104% | 229,361 | -4.167% |
| 2025-11-21 | 19.18 | 19.18 | 19.16 | 19.18 | -0.260% | 327,878 | -4.067% |
| 2025-11-20 | 19.23 | 19.25 | 19.22 | 19.23 | +0.052% | 538,392 | -4.316% |
| 2025-11-19 | 19.23 | 19.23 | 19.20 | 19.22 | +0.052% | 348,494 | -4.266% |
| 2025-11-18 | 19.22 | 19.22 | 19.20 | 19.21 | 0.000% | 246,430 | -4.217% |
| 2025-11-17 | 19.20 | 19.21 | 19.19 | 19.21 | +0.052% | 255,633 | -4.217% |
| 2025-11-14 | 19.21 | 19.21 | 19.19 | 19.20 | -0.052% | 216,757 | -4.167% |
| 2025-11-13 | 19.21 | 19.22 | 19.20 | 19.21 | -0.156% | 216,735 | -4.217% |
| 2025-11-12 | 19.22 | 19.25 | 19.22 | 19.24 | +0.052% | 227,900 | -4.366% |
| 2025-11-11 | 19.23 | 19.25 | 19.22 | 19.23 | +0.052% | 235,469 | -4.316% |
| 2025-11-10 | 19.22 | 19.23 | 19.20 | 19.22 | 0.000% | 238,604 | -4.266% |
| 2025-11-07 | 19.20 | 19.22 | 19.20 | 19.22 | +0.104% | 299,420 | -4.266% |
| 2025-11-06 | 19.21 | 19.22 | 19.20 | 19.20 | +0.104% | 313,893 | -4.167% |
| 2025-11-05 | 19.20 | 19.20 | 19.17 | 19.18 | -0.104% | 241,236 | -4.067% |
| 2025-11-04 | 19.19 | 19.21 | 19.19 | 19.20 | 0.000% | 330,851 | -4.167% |
| 2025-11-03 | 19.20 | 19.21 | 19.18 | 19.20 | 0.000% | 297,656 | -4.167% |
| 2025-10-31 | 19.21 | 19.22 | 19.19 | 19.20 | -0.052% | 234,953 | -4.167% |
| 2025-10-30 | 19.20 | 19.21 | 19.18 | 19.21 | -0.104% | 343,261 | -4.217% |
| 2025-10-29 | 19.26 | 19.27 | 19.21 | 19.23 | -0.156% | 404,074 | -4.316% |
| 2025-10-28 | 19.26 | 19.26 | 19.25 | 19.26 | -0.052% | 251,014 | -4.465% |
| 2025-10-27 | 19.30 | 19.30 | 19.24 | 19.27 | +0.156% | 282,944 | -4.515% |
| 2025-10-24 | 19.26 | 19.26 | 19.24 | 19.24 | 0.000% | 337,348 | -4.366% |
| 2025-10-23 | 19.23 | 19.24 | 19.23 | 19.24 | 0.000% | 191,895 | -4.366% |
| 2025-10-22 | 19.24 | 19.24 | 19.23 | 19.24 | -0.052% | 306,600 | -4.366% |
| 2025-10-21 | 19.25 | 19.25 | 19.24 | 19.25 | -0.311% | 266,221 | -4.416% |
| 2025-10-20 | 19.33 | 19.33 | 19.30 | 19.31 | +0.156% | 337,411 | -4.713% |
| 2025-10-17 | 19.29 | 19.30 | 19.27 | 19.28 | -0.104% | 700,931 | -4.564% |
| 2025-10-16 | 19.28 | 19.30 | 19.26 | 19.30 | +0.104% | 231,980 | -4.663% |
| 2025-10-15 | 19.28 | 19.28 | 19.26 | 19.28 | +0.052% | 296,708 | -4.564% |
| 2025-10-14 | 19.24 | 19.27 | 19.23 | 19.27 | +0.130% | 411,632 | -4.515% |
| 2025-10-13 | 19.23 | 19.25 | 19.23 | 19.25 | +0.130% | 194,170 | -4.391% |
| 2025-10-10 | 19.22 | 19.23 | 19.21 | 19.22 | +0.052% | 398,846 | -4.266% |
| 2025-10-09 | 19.22 | 19.23 | 19.20 | 19.21 | -0.052% | 444,653 | -4.217% |
| 2025-10-08 | 19.20 | 19.23 | 19.19 | 19.22 | +0.156% | 933,882 | -4.266% |
| 2025-10-07 | 19.23 | 19.23 | 19.18 | 19.19 | -0.260% | 2,488,418 | -4.117% |
| 2025-10-06 | 19.23 | 19.24 | 19.22 | 19.24 | 0.000% | 269,421 | -4.366% |
| 2025-10-03 | 19.25 | 19.25 | 19.22 | 19.24 | +0.026% | 383,288 | -4.366% |
| 2025-10-02 | 19.24 | 19.25 | 19.23 | 19.23 | -0.026% | 503,371 | -4.341% |
| 2025-10-01 | 19.23 | 19.24 | 19.21 | 19.24 | +0.156% | 262,182 | -4.366% |
| 2025-09-30 | 19.20 | 19.22 | 19.20 | 19.21 | 0.000% | 239,464 | -4.217% |
| 2025-09-29 | 19.19 | 19.21 | 19.18 | 19.21 | +0.156% | 373,800 | -4.217% |
| 2025-09-26 | 19.19 | 19.19 | 19.16 | 19.18 | -0.052% | 189,015 | -4.067% |
| 2025-09-25 | 19.18 | 19.19 | 19.16 | 19.19 | -0.570% | 303,190 | -4.117% |
| 2025-09-24 | 19.30 | 19.30 | 19.27 | 19.30 | 0.000% | 132,019 | -4.663% |
| 2025-09-23 | 19.30 | 19.30 | 19.28 | 19.30 | +0.052% | 183,623 | -4.663% |
| 2025-09-22 | 19.30 | 19.30 | 19.28 | 19.29 | -0.052% | 193,581 | -4.614% |
| 2025-09-19 | 19.30 | 19.30 | 19.29 | 19.30 | 0.000% | 172,806 | -4.663% |
| 2025-09-18 | 19.28 | 19.31 | 19.27 | 19.30 | +0.052% | 371,404 | -4.663% |
| 2025-09-17 | 19.31 | 19.33 | 19.28 | 19.29 | -0.207% | 317,625 | -4.614% |
| 2025-09-16 | 19.31 | 19.33 | 19.30 | 19.33 | +0.155% | 254,561 | -4.811% |
| 2025-09-15 | 19.30 | 19.32 | 19.29 | 19.30 | +0.052% | 210,672 | -4.663% |
| 2025-09-12 | 19.29 | 19.29 | 19.27 | 19.29 | -0.052% | 229,384 | -4.614% |
| 2025-09-11 | 19.29 | 19.31 | 19.29 | 19.30 | 0.000% | 182,159 | -4.663% |
| 2025-09-10 | 19.28 | 19.30 | 19.27 | 19.30 | +0.156% | 179,044 | -4.663% |
| 2025-09-09 | 19.27 | 19.28 | 19.25 | 19.27 | -0.052% | 390,040 | -4.515% |
| 2025-09-08 | 19.29 | 19.29 | 19.27 | 19.28 | +0.052% | 176,285 | -4.564% |
| 2025-09-05 | 19.28 | 19.29 | 19.26 | 19.27 | +0.208% | 295,595 | -4.515% |
| 2025-09-04 | 19.20 | 19.24 | 19.20 | 19.23 | +0.156% | 259,829 | -4.316% |
| 2025-09-03 | 19.17 | 19.21 | 19.17 | 19.20 | +0.156% | 347,224 | -4.167% |
| 2025-09-02 | 19.16 | 19.17 | 19.14 | 19.17 | -0.052% | 292,672 | -4.017% |
| 2025-08-29 | 19.18 | 19.19 | 19.17 | 19.18 | -0.052% | 236,414 | -4.067% |
| 2025-08-28 | 19.18 | 19.19 | 19.17 | 19.19 | +0.052% | 209,304 | -4.117% |
| 2025-08-27 | 19.16 | 19.18 | 19.15 | 19.18 | +0.052% | 161,435 | -4.067% |
| 2025-08-26 | 19.16 | 19.18 | 19.16 | 19.17 | +0.104% | 429,832 | -4.017% |
| 2025-08-25 | 19.15 | 19.16 | 19.14 | 19.15 | -0.026% | 252,059 | -3.916% |
| 2025-08-22 | 19.11 | 19.16 | 19.11 | 19.16 | +0.340% | 224,589 | -3.942% |
| 2025-08-21 | 19.11 | 19.11 | 19.08 | 19.09 | -0.573% | 192,291 | -3.614% |
| 2025-08-20 | 19.19 | 19.21 | 19.18 | 19.20 | +0.052% | 203,464 | -4.167% |
| 2025-08-19 | 19.19 | 19.19 | 19.18 | 19.19 | 0.000% | 227,737 | -4.117% |
| 2025-08-18 | 19.19 | 19.19 | 19.17 | 19.19 | 0.000% | 220,146 | -4.117% |
| 2025-08-15 | 19.19 | 19.19 | 19.18 | 19.19 | +0.104% | 203,320 | -4.117% |
| 2025-08-14 | 19.19 | 19.19 | 19.17 | 19.17 | -0.104% | 197,377 | -4.017% |
| 2025-08-13 | 19.20 | 19.21 | 19.19 | 19.19 | +0.104% | 187,034 | -4.117% |
| 2025-08-12 | 19.16 | 19.17 | 19.15 | 19.17 | +0.052% | 169,864 | -4.017% |
| 2025-08-11 | 19.15 | 19.16 | 19.15 | 19.16 | 0.000% | 176,258 | -3.967% |
| 2025-08-08 | 19.16 | 19.16 | 19.15 | 19.16 | 0.000% | 142,066 | -3.967% |
| 2025-08-07 | 19.18 | 19.20 | 19.15 | 19.16 | -0.052% | 208,091 | -3.967% |
| 2025-08-06 | 19.15 | 19.21 | 19.14 | 19.17 | +0.052% | 222,133 | -4.017% |
| 2025-08-05 | 19.16 | 19.16 | 19.13 | 19.16 | 0.000% | 329,211 | -3.967% |
| 2025-08-04 | 19.15 | 19.17 | 19.14 | 19.16 | +0.157% | 227,848 | -3.967% |
| 2025-08-01 | 19.13 | 19.15 | 19.11 | 19.13 | +0.315% | 452,582 | -3.816% |
| 2025-07-31 | 19.07 | 19.08 | 19.06 | 19.07 | 0.000% | 246,272 | -3.513% |
| 2025-07-30 | 19.06 | 19.09 | 19.05 | 19.07 | -0.052% | 250,472 | -3.513% |
| 2025-07-29 | 19.06 | 19.09 | 19.06 | 19.08 | +0.105% | 258,726 | -3.564% |
| 2025-07-28 | 19.06 | 19.07 | 19.05 | 19.06 | -0.052% | 236,077 | -3.463% |
| 2025-07-25 | 19.06 | 19.07 | 19.05 | 19.07 | +0.105% | 210,420 | -3.513% |
| 2025-07-24 | 19.04 | 19.05 | 19.03 | 19.05 | -0.105% | 170,766 | -3.412% |
| 2025-07-23 | 19.07 | 19.07 | 19.05 | 19.07 | -0.157% | 284,614 | -3.513% |
| 2025-07-22 | 19.07 | 19.10 | 19.06 | 19.10 | -0.209% | 245,467 | -3.665% |
| 2025-07-21 | 19.13 | 19.14 | 19.13 | 19.14 | +0.157% | 207,137 | -3.866% |
| 2025-07-18 | 19.11 | 19.12 | 19.10 | 19.11 | +0.105% | 530,038 | -3.715% |
| 2025-07-17 | 19.07 | 19.09 | 19.07 | 19.09 | +0.157% | 397,513 | -3.614% |
| 2025-07-16 | 19.06 | 19.08 | 19.05 | 19.06 | +0.052% | 316,011 | -3.463% |
| 2025-07-15 | 19.08 | 19.08 | 19.03 | 19.05 | +0.053% | 382,635 | -3.412% |
| 2025-07-14 | 19.07 | 19.07 | 19.04 | 19.04 | -0.105% | 385,238 | -3.361% |
| 2025-07-11 | 19.07 | 19.07 | 19.05 | 19.06 | -0.052% | 305,558 | -3.463% |
| 2025-07-10 | 19.08 | 19.08 | 19.06 | 19.07 | -0.052% | 236,411 | -3.513% |
| 2025-07-09 | 19.05 | 19.08 | 19.05 | 19.08 | +0.210% | 900,412 | -3.564% |
| 2025-07-08 | 19.02 | 19.04 | 19.02 | 19.04 | +0.053% | 1,356,958 | -3.361% |
| 2025-07-07 | 19.12 | 19.12 | 19.02 | 19.03 | -0.366% | 1,726,653 | -3.311% |
| 2025-07-03 | 19.13 | 19.13 | 19.09 | 19.10 | -0.052% | 269,917 | -3.665% |
| 2025-07-02 | 19.11 | 19.12 | 19.10 | 19.11 | +0.157% | 218,675 | -3.715% |
| 2025-07-01 | 19.12 | 19.13 | 19.07 | 19.08 | -0.209% | 937,596 | -3.564% |
| 2025-06-30 | 19.12 | 19.13 | 19.10 | 19.12 | +0.105% | 288,426 | -3.766% |
| 2025-06-27 | 19.09 | 19.11 | 19.08 | 19.10 | 0.000% | 366,514 | -3.665% |
| 2025-06-26 | 19.09 | 19.10 | 19.07 | 19.10 | -0.157% | 216,329 | -3.665% |
| 2025-06-25 | 19.14 | 19.14 | 19.12 | 19.13 | -0.052% | 286,327 | -3.816% |
| 2025-06-24 | 19.11 | 19.14 | 19.11 | 19.14 | +0.157% | 204,021 | -3.866% |
| 2025-06-23 | 19.09 | 19.12 | 19.09 | 19.11 | +0.052% | 152,390 | -3.715% |
| 2025-06-20 | 19.10 | 19.11 | 19.08 | 19.10 | +0.210% | 472,713 | -3.665% |
| 2025-06-18 | 19.07 | 19.07 | 19.05 | 19.06 | +0.052% | 437,666 | -3.463% |
| 2025-06-17 | 19.05 | 19.05 | 19.03 | 19.05 | +0.053% | 226,419 | -3.412% |
| 2025-06-16 | 19.04 | 19.06 | 19.04 | 19.04 | 0.000% | 157,187 | -3.361% |
| 2025-06-13 | 19.05 | 19.06 | 19.02 | 19.04 | -0.157% | 255,510 | -3.361% |
| 2025-06-12 | 19.05 | 19.09 | 19.05 | 19.07 | +0.105% | 220,680 | -3.513% |
| 2025-06-11 | 19.04 | 19.05 | 19.02 | 19.05 | +0.210% | 139,377 | -3.412% |
| 2025-06-10 | 19.02 | 19.02 | 19.00 | 19.01 | -0.158% | 165,422 | -3.209% |
| 2025-06-09 | 18.99 | 19.04 | 18.98 | 19.04 | +0.316% | 305,268 | -3.361% |
| 2025-06-06 | 18.99 | 19.00 | 18.97 | 18.98 | -0.158% | 145,575 | -3.056% |
| 2025-06-05 | 19.05 | 19.05 | 19.01 | 19.01 | -0.210% | 283,162 | -3.209% |
| 2025-06-04 | 19.03 | 19.05 | 19.02 | 19.05 | +0.210% | 187,987 | -3.412% |
| 2025-06-03 | 19.01 | 19.02 | 18.99 | 19.01 | +0.105% | 158,814 | -3.209% |
| 2025-06-02 | 19.00 | 19.00 | 18.98 | 18.99 | 0.000% | 185,093 | -3.107% |
| 2025-05-30 | 18.99 | 19.00 | 18.94 | 18.99 | -0.053% | 466,341 | -3.107% |
| 2025-05-29 | 18.98 | 19.00 | 18.97 | 19.00 | +0.264% | 131,109 | -3.158% |
| 2025-05-28 | 18.96 | 18.97 | 18.94 | 18.95 | -0.158% | 199,887 | -2.902% |
| 2025-05-27 | 18.96 | 18.98 | 18.95 | 18.98 | +0.264% | 235,377 | -3.056% |
| 2025-05-23 | 18.94 | 18.94 | 18.91 | 18.93 | +0.106% | 177,341 | -2.800% |
| 2025-05-22 | 18.90 | 18.92 | 18.89 | 18.91 | +0.053% | 206,693 | -2.697% |
| 2025-05-21 | 18.92 | 18.97 | 18.88 | 18.90 | -0.631% | 526,993 | -2.646% |
| 2025-05-20 | 19.01 | 19.03 | 19.00 | 19.02 | +0.053% | 154,952 | -3.260% |
| 2025-05-19 | 18.96 | 19.02 | 18.96 | 19.01 | +0.053% | 238,083 | -3.209% |
| 2025-05-16 | 19.03 | 19.03 | 19.00 | 19.00 | +0.053% | 211,915 | -3.158% |
| 2025-05-15 | 18.96 | 19.00 | 18.95 | 18.99 | +0.264% | 178,943 | -3.107% |
| 2025-05-14 | 18.98 | 18.98 | 18.94 | 18.94 | -0.211% | 167,269 | -2.851% |
| 2025-05-13 | 18.98 | 18.99 | 18.96 | 18.98 | +0.053% | 168,879 | -3.056% |
| 2025-05-12 | 18.96 | 18.98 | 18.96 | 18.97 | -0.053% | 254,676 | -3.005% |
| 2025-05-09 | 19.00 | 19.01 | 18.98 | 18.98 | +0.053% | 213,987 | -3.056% |
| 2025-05-08 | 19.02 | 19.02 | 18.97 | 18.97 | -0.210% | 166,011 | -3.005% |
| 2025-05-07 | 19.01 | 19.02 | 19.00 | 19.01 | 0.000% | 231,589 | -3.209% |
| 2025-05-06 | 18.98 | 19.01 | 18.97 | 19.01 | +0.158% | 268,295 | -3.209% |
| 2025-05-05 | 18.98 | 19.01 | 18.96 | 18.98 | 0.000% | 292,217 | -3.056% |
| 2025-05-02 | 18.99 | 19.00 | 18.98 | 18.98 | -0.158% | 374,907 | -3.056% |
| 2025-05-01 | 19.05 | 19.06 | 19.00 | 19.01 | -0.131% | 464,596 | -3.209% |
| 2025-04-30 | 19.02 | 19.04 | 19.01 | 19.04 | +0.132% | 257,333 | -3.336% |
| 2025-04-29 | 19.00 | 19.03 | 18.99 | 19.01 | +0.053% | 246,884 | -3.209% |
| 2025-04-28 | 18.98 | 19.02 | 18.98 | 19.00 | +0.079% | 297,498 | -3.158% |
| 2025-04-25 | 18.96 | 18.99 | 18.95 | 18.98 | +0.185% | 185,350 | -3.081% |
| 2025-04-24 | 18.92 | 18.95 | 18.91 | 18.95 | +0.424% | 183,350 | -2.902% |
| 2025-04-23 | 18.94 | 18.95 | 18.87 | 18.87 | -0.053% | 660,411 | -2.491% |
| 2025-04-22 | 18.86 | 18.89 | 18.86 | 18.88 | -0.159% | 228,023 | -2.542% |
| 2025-04-21 | 18.94 | 18.95 | 18.91 | 18.91 | -0.158% | 491,889 | -2.697% |
| 2025-04-17 | 18.93 | 18.95 | 18.91 | 18.94 | +0.159% | 430,816 | -2.851% |
| 2025-04-16 | 18.88 | 18.93 | 18.88 | 18.91 | +0.212% | 505,500 | -2.697% |
| 2025-04-15 | 18.85 | 18.89 | 18.85 | 18.87 | 0.000% | 345,507 | -2.491% |