FSMB
First Trust Short Duration Managed Municipal ETF
stockNYSEETF
Market OpenOct 5, 2026 11:01:53 AM EDT
19.50USD-0.077%(-0.02)85,266
19.49Bid19.57Ask0.08SpreadFSMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.50 | 19.50 | 19.50 | 19.50 | -0.102% | 85,266 | 0.000% |
| 2026-10-02 | 19.59 | 19.59 | 19.51 | 19.52 | 0.000% | 446,639 | -0.102% |
| 2026-10-01 | 19.46 | 19.56 | 19.46 | 19.52 | +0.308% | 600,737 | -0.102% |
| 2026-09-30 | 19.42 | 19.47 | 19.42 | 19.46 | +0.387% | 248,251 | +0.206% |
| 2026-09-29 | 19.42 | 19.42 | 19.36 | 19.39 | -0.077% | 184,790 | +0.593% |
| 2026-09-28 | 19.44 | 19.44 | 19.39 | 19.40 | -0.385% | 272,144 | +0.515% |
| 2026-09-25 | 19.53 | 19.53 | 19.46 | 19.48 | -0.205% | 234,581 | +0.128% |
| 2026-09-24 | 19.57 | 19.57 | 19.50 | 19.52 | -0.434% | 430,607 | -0.077% |
| 2026-09-23 | 19.68 | 19.69 | 19.59 | 19.60 | -0.457% | 712,015 | -0.510% |
| 2026-09-22 | 19.73 | 19.73 | 19.68 | 19.69 | -0.152% | 81,023 | -0.965% |
| 2026-09-21 | 19.75 | 19.75 | 19.71 | 19.72 | -0.051% | 151,597 | -1.116% |
| 2026-09-18 | 19.74 | 19.82 | 19.70 | 19.73 | -0.101% | 244,930 | -1.166% |
| 2026-09-17 | 19.74 | 19.76 | 19.73 | 19.75 | +0.101% | 112,689 | -1.266% |
| 2026-09-16 | 19.73 | 19.75 | 19.71 | 19.73 | 0.000% | 130,870 | -1.166% |
| 2026-09-15 | 19.73 | 19.76 | 19.73 | 19.73 | -0.101% | 1,354,799 | -1.166% |
| 2026-09-14 | 19.77 | 19.77 | 19.74 | 19.75 | 0.000% | 205,635 | -1.266% |
| 2026-09-11 | 19.72 | 19.77 | 19.72 | 19.75 | +0.127% | 132,115 | -1.266% |
| 2026-09-10 | 19.79 | 19.79 | 19.71 | 19.73 | -0.354% | 211,551 | -1.141% |
| 2026-09-09 | 19.85 | 19.85 | 19.79 | 19.80 | -0.227% | 193,089 | -1.490% |
| 2026-09-08 | 19.86 | 19.86 | 19.83 | 19.84 | -0.045% | 90,017 | -1.714% |
| 2026-09-04 | 19.85 | 19.86 | 19.84 | 19.85 | -0.005% | 68,631 | -1.758% |
| 2026-09-03 | 19.83 | 19.87 | 19.83 | 19.85 | +0.101% | 216,542 | -1.763% |
| 2026-09-02 | 19.84 | 19.86 | 19.83 | 19.83 | -0.101% | 161,622 | -1.664% |
| 2026-09-01 | 19.86 | 19.87 | 19.83 | 19.85 | -0.050% | 245,738 | -1.763% |
| 2026-08-31 | 19.86 | 19.88 | 19.86 | 19.86 | -0.050% | 51,827 | -1.813% |
| 2026-08-28 | 19.88 | 19.89 | 19.87 | 19.87 | 0.000% | 133,047 | -1.862% |
| 2026-08-27 | 19.89 | 19.90 | 19.87 | 19.87 | -0.050% | 50,873 | -1.862% |
| 2026-08-26 | 19.91 | 19.91 | 19.86 | 19.88 | -0.050% | 121,569 | -1.911% |
| 2026-08-25 | 19.90 | 19.90 | 19.88 | 19.89 | +0.101% | 107,459 | -1.961% |
| 2026-08-24 | 19.87 | 19.89 | 19.87 | 19.87 | 0.000% | 100,253 | -1.862% |
| 2026-08-21 | 19.87 | 19.89 | 19.87 | 19.87 | -0.251% | 108,394 | -1.862% |
| 2026-08-20 | 19.95 | 19.96 | 19.92 | 19.92 | -0.150% | 263,254 | -2.108% |
| 2026-08-19 | 19.95 | 19.98 | 19.93 | 19.95 | +0.100% | 419,583 | -2.256% |
| 2026-08-18 | 19.94 | 19.95 | 19.92 | 19.93 | 0.000% | 128,770 | -2.158% |
| 2026-08-17 | 19.96 | 19.96 | 19.93 | 19.93 | -0.150% | 59,778 | -2.158% |
| 2026-08-14 | 19.99 | 19.99 | 19.96 | 19.96 | -0.075% | 56,608 | -2.305% |
| 2026-08-13 | 19.96 | 20.00 | 19.95 | 19.98 | +0.150% | 178,729 | -2.378% |
| 2026-08-12 | 19.98 | 19.98 | 19.94 | 19.95 | -0.025% | 18,968 | -2.231% |
| 2026-08-11 | 19.95 | 19.96 | 19.93 | 19.95 | 0.000% | 113,033 | -2.256% |
| 2026-08-10 | 19.94 | 19.95 | 19.94 | 19.95 | -0.050% | 39,799 | -2.256% |
| 2026-08-07 | 19.99 | 19.99 | 19.94 | 19.96 | +0.110% | 47,804 | -2.305% |
| 2026-08-06 | 19.93 | 19.95 | 19.92 | 19.94 | +0.090% | 103,110 | -2.197% |
| 2026-08-05 | 19.92 | 19.94 | 19.91 | 19.92 | 0.000% | 96,525 | -2.108% |
| 2026-08-04 | 19.90 | 19.93 | 19.89 | 19.92 | +0.151% | 85,252 | -2.108% |
| 2026-08-03 | 19.88 | 19.89 | 19.88 | 19.89 | +0.101% | 337,554 | -1.961% |
| 2026-07-31 | 19.86 | 19.88 | 19.84 | 19.87 | -0.050% | 79,452 | -1.862% |
| 2026-07-30 | 19.87 | 19.88 | 19.85 | 19.88 | 0.000% | 115,481 | -1.911% |
| 2026-07-29 | 19.88 | 19.89 | 19.86 | 19.88 | 0.000% | 73,134 | -1.911% |
| 2026-07-28 | 19.89 | 19.89 | 19.86 | 19.88 | +0.025% | 97,021 | -1.911% |
| 2026-07-27 | 19.88 | 19.88 | 19.84 | 19.88 | +0.126% | 94,228 | -1.887% |
| 2026-07-24 | 19.85 | 19.86 | 19.84 | 19.85 | +0.202% | 234,870 | -1.763% |
| 2026-07-23 | 19.87 | 19.87 | 19.80 | 19.81 | -0.397% | 82,068 | -1.565% |
| 2026-07-22 | 19.89 | 19.91 | 19.88 | 19.89 | -0.056% | 81,737 | -1.955% |
| 2026-07-21 | 19.93 | 19.93 | 19.90 | 19.90 | -0.375% | 62,289 | -2.010% |
| 2026-07-20 | 19.98 | 19.98 | 19.97 | 19.98 | -0.025% | 71,383 | -2.378% |
| 2026-07-17 | 20.00 | 20.00 | 19.97 | 19.98 | -0.050% | 65,487 | -2.402% |
| 2026-07-16 | 20.03 | 20.03 | 19.98 | 19.99 | -0.005% | 71,694 | -2.451% |
| 2026-07-15 | 20.00 | 20.02 | 19.99 | 19.99 | -0.045% | 104,275 | -2.456% |
| 2026-07-14 | 20.01 | 20.01 | 20.00 | 20.00 | +0.050% | 110,753 | -2.500% |
| 2026-07-13 | 20.00 | 20.01 | 19.99 | 19.99 | -0.050% | 84,199 | -2.451% |
| 2026-07-10 | 19.99 | 20.01 | 19.99 | 20.00 | +0.050% | 157,354 | -2.500% |
| 2026-07-09 | 20.02 | 20.02 | 19.99 | 19.99 | -0.050% | 90,523 | -2.451% |
| 2026-07-08 | 19.99 | 20.00 | 19.97 | 20.00 | +0.050% | 143,983 | -2.500% |
| 2026-07-07 | 20.01 | 20.02 | 19.99 | 19.99 | -0.150% | 198,866 | -2.451% |
| 2026-07-06 | 20.03 | 20.03 | 20.01 | 20.02 | +0.025% | 147,055 | -2.597% |
| 2026-07-02 | 20.01 | 20.02 | 20.00 | 20.02 | +0.125% | 79,703 | -2.573% |
| 2026-07-01 | 20.00 | 20.01 | 19.98 | 19.99 | 0.000% | 159,158 | -2.451% |
| 2026-06-30 | 20.00 | 20.00 | 19.98 | 19.99 | +0.050% | 169,994 | -2.451% |
| 2026-06-29 | 20.01 | 20.01 | 19.97 | 19.98 | -0.150% | 580,372 | -2.402% |
| 2026-06-26 | 19.99 | 20.01 | 19.99 | 20.01 | +0.100% | 137,958 | -2.549% |
| 2026-06-25 | 20.00 | 20.01 | 19.99 | 19.99 | -0.200% | 112,891 | -2.451% |
| 2026-06-24 | 20.05 | 20.05 | 20.03 | 20.03 | 0.000% | 63,101 | -2.646% |
| 2026-06-23 | 20.03 | 20.04 | 20.02 | 20.03 | 0.000% | 72,341 | -2.646% |
| 2026-06-22 | 20.02 | 20.04 | 20.01 | 20.03 | 0.000% | 188,849 | -2.646% |
| 2026-06-18 | 20.05 | 20.05 | 20.02 | 20.03 | +0.150% | 185,757 | -2.646% |
| 2026-06-17 | 20.00 | 20.02 | 20.00 | 20.00 | -0.100% | 107,618 | -2.500% |
| 2026-06-16 | 20.02 | 20.02 | 20.00 | 20.02 | +0.025% | 134,166 | -2.597% |
| 2026-06-15 | 20.00 | 20.02 | 20.00 | 20.02 | 0.000% | 148,917 | -2.573% |
| 2026-06-12 | 20.02 | 20.02 | 20.00 | 20.02 | -0.025% | 150,336 | -2.573% |
| 2026-06-11 | 20.01 | 20.02 | 20.00 | 20.02 | +0.050% | 148,252 | -2.597% |
| 2026-06-10 | 20.03 | 20.03 | 20.00 | 20.01 | -0.025% | 150,262 | -2.549% |
| 2026-06-09 | 20.02 | 20.02 | 20.01 | 20.02 | +0.025% | 71,645 | -2.573% |
| 2026-06-08 | 20.00 | 20.02 | 20.00 | 20.01 | +0.050% | 61,600 | -2.549% |
| 2026-06-05 | 20.02 | 20.02 | 19.99 | 20.00 | -0.025% | 122,377 | -2.500% |
| 2026-06-04 | 20.02 | 20.02 | 20.00 | 20.00 | -0.025% | 30,691 | -2.524% |
| 2026-06-03 | 19.99 | 20.02 | 19.99 | 20.01 | +0.050% | 166,733 | -2.549% |
| 2026-06-02 | 19.99 | 20.01 | 19.99 | 20.00 | 0.000% | 104,459 | -2.500% |
| 2026-06-01 | 19.97 | 20.00 | 19.96 | 20.00 | 0.000% | 187,467 | -2.500% |
| 2026-05-29 | 19.98 | 20.00 | 19.97 | 20.00 | +0.100% | 112,927 | -2.500% |
| 2026-05-28 | 19.98 | 19.98 | 19.95 | 19.98 | +0.100% | 105,484 | -2.402% |
| 2026-05-27 | 19.93 | 19.96 | 19.93 | 19.96 | +0.151% | 105,039 | -2.305% |
| 2026-05-26 | 19.95 | 19.95 | 19.93 | 19.93 | +0.151% | 166,101 | -2.158% |
| 2026-05-22 | 19.91 | 19.92 | 19.89 | 19.90 | 0.000% | 136,644 | -2.010% |
| 2026-05-21 | 19.87 | 19.90 | 19.87 | 19.90 | -0.251% | 80,532 | -2.010% |
| 2026-05-20 | 19.94 | 19.95 | 19.92 | 19.95 | +0.100% | 102,950 | -2.256% |
| 2026-05-19 | 19.94 | 19.94 | 19.92 | 19.93 | -0.125% | 98,807 | -2.158% |
| 2026-05-18 | 19.98 | 19.98 | 19.94 | 19.95 | +0.075% | 235,430 | -2.280% |
| 2026-05-15 | 19.94 | 19.95 | 19.92 | 19.94 | -0.225% | 65,691 | -2.207% |
| 2026-05-14 | 19.97 | 19.99 | 19.97 | 19.98 | +0.025% | 87,815 | -2.427% |
| 2026-05-13 | 19.99 | 19.99 | 19.96 | 19.98 | -0.025% | 69,744 | -2.402% |
| 2026-05-12 | 20.00 | 20.00 | 19.98 | 19.98 | -0.100% | 70,600 | -2.427% |
| 2026-05-11 | 20.00 | 20.01 | 19.99 | 20.00 | -0.050% | 98,272 | -2.524% |
| 2026-05-08 | 20.01 | 20.03 | 20.00 | 20.02 | +0.025% | 120,316 | -2.573% |
| 2026-05-07 | 19.99 | 20.02 | 19.99 | 20.01 | +0.075% | 183,097 | -2.549% |
| 2026-05-06 | 20.05 | 20.05 | 19.99 | 20.00 | +0.100% | 62,060 | -2.476% |
| 2026-05-05 | 19.99 | 19.99 | 19.97 | 19.98 | 0.000% | 85,904 | -2.378% |
| 2026-05-04 | 20.00 | 20.00 | 19.97 | 19.98 | +0.025% | 68,823 | -2.378% |
| 2026-05-01 | 19.99 | 19.99 | 19.97 | 19.97 | -0.100% | 137,864 | -2.354% |
| 2026-04-30 | 19.99 | 19.99 | 19.97 | 19.99 | +0.150% | 169,367 | -2.451% |
| 2026-04-29 | 19.98 | 19.99 | 19.95 | 19.96 | -0.150% | 119,648 | -2.305% |
| 2026-04-28 | 19.99 | 20.00 | 19.98 | 19.99 | -0.025% | 568,385 | -2.451% |
| 2026-04-27 | 20.01 | 20.01 | 19.99 | 20.00 | -0.075% | 56,227 | -2.476% |
| 2026-04-24 | 20.01 | 20.01 | 19.99 | 20.01 | +0.075% | 64,052 | -2.549% |
| 2026-04-23 | 20.00 | 20.00 | 19.98 | 20.00 | -0.025% | 89,515 | -2.476% |
| 2026-04-22 | 19.97 | 20.00 | 19.97 | 20.00 | +0.100% | 46,810 | -2.500% |
| 2026-04-21 | 19.98 | 20.00 | 19.97 | 19.98 | -0.296% | 96,165 | -2.402% |
| 2026-04-20 | 20.05 | 20.05 | 20.04 | 20.04 | -0.028% | 97,250 | -2.691% |
| 2026-04-17 | 20.03 | 20.05 | 20.03 | 20.05 | +0.100% | 59,026 | -2.719% |
| 2026-04-16 | 20.03 | 20.03 | 20.02 | 20.02 | -0.025% | 295,989 | -2.622% |
| 2026-04-15 | 20.03 | 20.03 | 20.01 | 20.03 | +0.050% | 44,079 | -2.646% |
| 2026-04-14 | 20.02 | 20.04 | 20.02 | 20.02 | -0.050% | 166,257 | -2.597% |
| 2026-04-13 | 20.02 | 20.05 | 20.02 | 20.03 | +0.050% | 110,569 | -2.646% |
| 2026-04-10 | 20.04 | 20.04 | 20.02 | 20.02 | -0.050% | 112,449 | -2.597% |
| 2026-04-09 | 20.02 | 20.05 | 20.01 | 20.03 | 0.000% | 186,678 | -2.646% |
| 2026-04-08 | 20.05 | 20.05 | 19.97 | 20.03 | +0.300% | 227,052 | -2.646% |
| 2026-04-07 | 19.98 | 19.98 | 19.96 | 19.97 | -0.100% | 222,774 | -2.354% |
| 2026-04-06 | 19.97 | 19.99 | 19.97 | 19.99 | +0.025% | 72,667 | -2.451% |
| 2026-04-02 | 19.96 | 19.99 | 19.96 | 19.98 | +0.025% | 70,308 | -2.427% |
| 2026-04-01 | 19.98 | 19.98 | 19.96 | 19.98 | +0.100% | 277,924 | -2.402% |
| 2026-03-31 | 19.93 | 20.00 | 19.92 | 19.96 | +0.050% | 129,602 | -2.305% |
| 2026-03-30 | 19.98 | 19.98 | 19.92 | 19.95 | +0.176% | 377,202 | -2.256% |
| 2026-03-27 | 19.92 | 19.93 | 19.89 | 19.91 | -0.003% | 183,370 | -2.084% |
| 2026-03-26 | 19.94 | 19.94 | 19.91 | 19.92 | -0.373% | 39,111 | -2.086% |
| 2026-03-25 | 20.00 | 20.00 | 19.95 | 19.99 | +0.150% | 123,043 | -2.451% |
| 2026-03-24 | 20.02 | 20.02 | 19.96 | 19.96 | -0.349% | 67,155 | -2.305% |
| 2026-03-23 | 20.06 | 20.06 | 20.00 | 20.03 | -0.025% | 76,455 | -2.646% |
| 2026-03-20 | 20.08 | 20.08 | 20.02 | 20.04 | -0.224% | 143,008 | -2.670% |
| 2026-03-19 | 20.11 | 20.11 | 20.07 | 20.08 | -0.109% | 103,913 | -2.888% |
| 2026-03-18 | 20.12 | 20.12 | 20.09 | 20.10 | -0.040% | 111,121 | -2.995% |
| 2026-03-17 | 20.11 | 20.13 | 20.11 | 20.11 | -0.050% | 74,389 | -3.033% |
| 2026-03-16 | 20.14 | 20.15 | 20.11 | 20.12 | -0.050% | 120,163 | -3.082% |
| 2026-03-13 | 20.09 | 20.13 | 20.09 | 20.13 | +0.099% | 104,992 | -3.130% |
| 2026-03-12 | 20.10 | 20.13 | 20.10 | 20.11 | -0.099% | 70,267 | -3.033% |
| 2026-03-11 | 20.16 | 20.16 | 20.12 | 20.13 | 0.000% | 98,732 | -3.130% |
| 2026-03-10 | 20.14 | 20.16 | 20.12 | 20.13 | -0.149% | 99,502 | -3.130% |
| 2026-03-09 | 20.17 | 20.17 | 20.13 | 20.16 | +0.074% | 99,529 | -3.274% |
| 2026-03-06 | 20.16 | 20.16 | 20.14 | 20.14 | -0.124% | 86,888 | -3.202% |
| 2026-03-05 | 20.17 | 20.18 | 20.12 | 20.17 | +0.050% | 268,309 | -3.322% |
| 2026-03-04 | 20.16 | 20.17 | 20.15 | 20.16 | +0.050% | 197,253 | -3.274% |
| 2026-03-03 | 20.15 | 20.16 | 20.14 | 20.15 | -0.248% | 140,464 | -3.226% |
| 2026-03-02 | 20.20 | 20.20 | 20.18 | 20.20 | -0.099% | 118,387 | -3.465% |
| 2026-02-27 | 20.24 | 20.24 | 20.22 | 20.22 | 0.000% | 121,475 | -3.561% |
| 2026-02-26 | 20.21 | 20.23 | 20.20 | 20.22 | +0.049% | 294,297 | -3.561% |
| 2026-02-25 | 20.21 | 20.21 | 20.19 | 20.21 | +0.099% | 751,146 | -3.513% |
| 2026-02-24 | 20.18 | 20.20 | 20.18 | 20.19 | -0.050% | 101,812 | -3.418% |
| 2026-02-23 | 20.18 | 20.20 | 20.18 | 20.20 | +0.050% | 39,145 | -3.465% |
| 2026-02-20 | 20.17 | 20.20 | 20.17 | 20.19 | -0.198% | 107,816 | -3.418% |
| 2026-02-19 | 20.24 | 20.24 | 20.23 | 20.23 | -0.049% | 86,557 | -3.609% |
| 2026-02-18 | 20.23 | 20.24 | 20.23 | 20.24 | +0.049% | 314,537 | -3.656% |
| 2026-02-17 | 20.22 | 20.24 | 20.22 | 20.23 | -0.015% | 164,412 | -3.609% |
| 2026-02-13 | 20.25 | 20.25 | 20.23 | 20.23 | +0.015% | 154,612 | -3.623% |
| 2026-02-12 | 20.21 | 20.23 | 20.20 | 20.23 | +0.099% | 108,822 | -3.609% |
| 2026-02-11 | 20.18 | 20.22 | 20.18 | 20.21 | +0.050% | 186,854 | -3.513% |
| 2026-02-10 | 20.19 | 20.20 | 20.19 | 20.20 | +0.050% | 112,065 | -3.465% |
| 2026-02-09 | 20.18 | 20.22 | 20.17 | 20.19 | +0.050% | 132,254 | -3.418% |
| 2026-02-06 | 20.18 | 20.18 | 20.16 | 20.18 | 0.000% | 126,009 | -3.370% |
| 2026-02-05 | 20.18 | 20.18 | 20.16 | 20.18 | +0.099% | 238,062 | -3.370% |
| 2026-02-04 | 20.14 | 20.16 | 20.12 | 20.16 | +0.050% | 100,216 | -3.274% |
| 2026-02-03 | 20.15 | 20.16 | 20.13 | 20.15 | +0.099% | 218,384 | -3.226% |
| 2026-02-02 | 20.12 | 20.15 | 20.11 | 20.13 | +0.075% | 109,653 | -3.130% |
| 2026-01-30 | 20.11 | 20.12 | 20.10 | 20.11 | +0.075% | 101,022 | -3.057% |
| 2026-01-29 | 20.10 | 20.11 | 20.09 | 20.10 | -0.025% | 111,312 | -2.985% |
| 2026-01-28 | 20.10 | 20.11 | 20.09 | 20.11 | +0.025% | 85,217 | -3.009% |
| 2026-01-27 | 20.14 | 20.14 | 20.08 | 20.10 | +0.125% | 92,539 | -2.985% |
| 2026-01-26 | 20.10 | 20.10 | 20.07 | 20.07 | -0.050% | 210,819 | -2.864% |
| 2026-01-23 | 20.09 | 20.09 | 20.08 | 20.09 | -0.025% | 173,381 | -2.913% |
| 2026-01-22 | 20.08 | 20.10 | 20.07 | 20.09 | +0.075% | 496,182 | -2.937% |
| 2026-01-21 | 20.08 | 20.08 | 20.06 | 20.07 | -0.248% | 369,865 | -2.864% |
| 2026-01-20 | 20.13 | 20.13 | 20.11 | 20.13 | -0.025% | 95,617 | -3.106% |
| 2026-01-16 | 20.14 | 20.15 | 20.13 | 20.13 | +0.050% | 102,365 | -3.130% |
| 2026-01-15 | 20.14 | 20.14 | 20.10 | 20.12 | -0.050% | 243,147 | -3.082% |
| 2026-01-14 | 20.13 | 20.14 | 20.11 | 20.13 | +0.099% | 113,612 | -3.130% |
| 2026-01-13 | 20.12 | 20.12 | 20.10 | 20.11 | +0.149% | 221,745 | -3.033% |
| 2026-01-12 | 20.10 | 20.11 | 20.08 | 20.08 | -0.124% | 89,751 | -2.888% |
| 2026-01-09 | 20.11 | 20.12 | 20.10 | 20.11 | -0.025% | 224,005 | -3.009% |
| 2026-01-08 | 20.10 | 20.11 | 20.07 | 20.11 | +0.050% | 294,762 | -3.033% |
| 2026-01-07 | 20.08 | 20.10 | 20.07 | 20.10 | +0.249% | 168,722 | -2.985% |
| 2026-01-06 | 20.06 | 20.08 | 20.04 | 20.05 | -0.015% | 372,172 | -2.743% |
| 2026-01-05 | 20.05 | 20.07 | 20.05 | 20.05 | +0.015% | 114,714 | -2.758% |
| 2026-01-02 | 20.04 | 20.06 | 20.03 | 20.05 | +0.025% | 177,392 | -2.743% |
| 2025-12-31 | 20.04 | 20.05 | 20.02 | 20.05 | +0.025% | 84,405 | -2.719% |
| 2025-12-30 | 20.01 | 20.04 | 20.01 | 20.04 | +0.050% | 115,323 | -2.695% |
| 2025-12-29 | 20.04 | 20.04 | 20.02 | 20.03 | -0.050% | 33,986 | -2.646% |
| 2025-12-26 | 20.04 | 20.04 | 20.02 | 20.04 | +0.075% | 71,413 | -2.695% |
| 2025-12-24 | 20.02 | 20.03 | 20.01 | 20.02 | +0.030% | 42,512 | -2.622% |
| 2025-12-23 | 20.02 | 20.03 | 20.01 | 20.02 | -0.055% | 70,869 | -2.593% |
| 2025-12-22 | 20.04 | 20.08 | 20.01 | 20.03 | +0.025% | 101,271 | -2.646% |
| 2025-12-19 | 20.02 | 20.03 | 20.01 | 20.02 | +0.025% | 69,319 | -2.622% |
| 2025-12-18 | 20.02 | 20.03 | 20.01 | 20.02 | +0.050% | 188,002 | -2.597% |
| 2025-12-17 | 20.00 | 20.03 | 19.99 | 20.01 | +0.025% | 83,424 | -2.549% |
| 2025-12-16 | 20.00 | 20.01 | 19.99 | 20.00 | +0.025% | 34,413 | -2.524% |
| 2025-12-15 | 20.01 | 20.01 | 19.99 | 20.00 | +0.025% | 57,334 | -2.500% |
| 2025-12-12 | 20.00 | 20.01 | 19.99 | 20.00 | -0.274% | 103,993 | -2.476% |
| 2025-12-11 | 20.05 | 20.06 | 20.04 | 20.05 | +0.040% | 147,921 | -2.743% |
| 2025-12-10 | 20.05 | 20.06 | 20.03 | 20.04 | +0.010% | 81,190 | -2.704% |
| 2025-12-09 | 20.05 | 20.05 | 20.04 | 20.04 | +0.050% | 113,596 | -2.695% |
| 2025-12-08 | 20.05 | 20.05 | 20.03 | 20.03 | 0.000% | 99,591 | -2.646% |
| 2025-12-05 | 20.07 | 20.07 | 20.02 | 20.03 | -0.050% | 45,248 | -2.646% |
| 2025-12-04 | 20.02 | 20.04 | 20.01 | 20.04 | +0.070% | 68,822 | -2.695% |
| 2025-12-03 | 20.01 | 20.03 | 20.01 | 20.03 | +0.080% | 75,675 | -2.627% |
| 2025-12-02 | 20.02 | 20.02 | 20.00 | 20.01 | -0.025% | 71,453 | -2.549% |
| 2025-12-01 | 20.02 | 20.03 | 20.01 | 20.02 | -0.150% | 52,454 | -2.573% |
| 2025-11-28 | 20.04 | 20.05 | 20.03 | 20.05 | 0.000% | 23,705 | -2.719% |
| 2025-11-26 | 20.03 | 20.05 | 20.02 | 20.05 | +0.125% | 194,580 | -2.719% |
| 2025-11-25 | 20.03 | 20.03 | 20.01 | 20.02 | 0.000% | 64,776 | -2.597% |
| 2025-11-24 | 20.02 | 20.03 | 20.01 | 20.02 | +0.100% | 68,019 | -2.597% |
| 2025-11-21 | 20.02 | 20.03 | 20.00 | 20.00 | -0.299% | 53,381 | -2.500% |
| 2025-11-20 | 20.07 | 20.08 | 20.05 | 20.06 | -0.100% | 101,130 | -2.792% |
| 2025-11-19 | 20.07 | 20.08 | 20.06 | 20.08 | 0.000% | 65,342 | -2.888% |
| 2025-11-18 | 20.08 | 20.09 | 20.07 | 20.08 | +0.050% | 116,313 | -2.888% |
| 2025-11-17 | 20.07 | 20.09 | 20.06 | 20.07 | -0.100% | 66,411 | -2.840% |
| 2025-11-14 | 20.10 | 20.10 | 20.06 | 20.09 | +0.100% | 30,504 | -2.937% |
| 2025-11-13 | 20.08 | 20.08 | 20.06 | 20.07 | +0.100% | 44,673 | -2.840% |
| 2025-11-12 | 20.09 | 20.09 | 20.03 | 20.05 | -0.125% | 45,859 | -2.743% |
| 2025-11-11 | 20.09 | 20.09 | 20.07 | 20.07 | +0.100% | 35,117 | -2.864% |
| 2025-11-10 | 20.06 | 20.07 | 20.04 | 20.05 | +0.025% | 37,752 | -2.767% |
| 2025-11-07 | 20.05 | 20.06 | 20.05 | 20.05 | +0.025% | 41,074 | -2.743% |
| 2025-11-06 | 20.05 | 20.05 | 20.04 | 20.05 | +0.125% | 81,364 | -2.719% |
| 2025-11-05 | 20.05 | 20.06 | 20.01 | 20.02 | -0.199% | 68,007 | -2.597% |
| 2025-11-04 | 20.05 | 20.07 | 20.04 | 20.06 | +0.075% | 167,177 | -2.792% |
| 2025-11-03 | 20.05 | 20.05 | 20.03 | 20.05 | -0.025% | 76,856 | -2.719% |
| 2025-10-31 | 20.05 | 20.08 | 20.03 | 20.05 | +0.100% | 44,685 | -2.743% |
| 2025-10-30 | 20.03 | 20.05 | 20.02 | 20.03 | -0.075% | 113,612 | -2.646% |
| 2025-10-29 | 20.05 | 20.05 | 20.04 | 20.05 | +0.025% | 42,368 | -2.719% |
| 2025-10-28 | 20.06 | 20.06 | 20.04 | 20.04 | -0.125% | 62,817 | -2.695% |
| 2025-10-27 | 20.04 | 20.08 | 20.04 | 20.07 | +0.025% | 60,692 | -2.816% |
| 2025-10-24 | 20.10 | 20.10 | 20.05 | 20.06 | 0.000% | 175,275 | -2.792% |
| 2025-10-23 | 20.10 | 20.10 | 20.05 | 20.06 | -0.050% | 127,649 | -2.792% |
| 2025-10-22 | 20.07 | 20.07 | 20.06 | 20.07 | -0.025% | 87,934 | -2.840% |
| 2025-10-21 | 20.05 | 20.10 | 20.05 | 20.07 | -0.124% | 106,161 | -2.864% |
| 2025-10-20 | 20.17 | 20.17 | 20.01 | 20.10 | -0.099% | 106,542 | -2.985% |
| 2025-10-17 | 20.12 | 20.13 | 20.11 | 20.12 | 0.000% | 76,552 | -3.082% |
| 2025-10-16 | 20.11 | 20.12 | 20.08 | 20.12 | +0.249% | 110,926 | -3.082% |
| 2025-10-15 | 20.15 | 20.15 | 20.07 | 20.07 | -0.174% | 126,538 | -2.840% |
| 2025-10-14 | 20.11 | 20.11 | 20.10 | 20.11 | +0.075% | 12,883 | -3.009% |
| 2025-10-13 | 20.14 | 20.14 | 20.06 | 20.09 | -0.050% | 57,433 | -2.937% |
| 2025-10-10 | 20.12 | 20.12 | 20.08 | 20.10 | +0.100% | 36,221 | -2.985% |
| 2025-10-09 | 20.11 | 20.11 | 20.08 | 20.08 | -0.100% | 56,433 | -2.888% |
| 2025-10-08 | 20.09 | 20.18 | 20.05 | 20.10 | +0.100% | 155,622 | -2.985% |
| 2025-10-07 | 20.11 | 20.11 | 20.07 | 20.08 | -0.050% | 347,310 | -2.888% |
| 2025-10-06 | 20.09 | 20.09 | 20.07 | 20.09 | +0.050% | 91,141 | -2.937% |
| 2025-10-03 | 20.07 | 20.09 | 20.06 | 20.08 | 0.000% | 80,814 | -2.888% |
| 2025-10-02 | 20.09 | 20.09 | 20.06 | 20.08 | 0.000% | 124,937 | -2.888% |
| 2025-10-01 | 20.09 | 20.10 | 20.03 | 20.08 | 0.000% | 153,100 | -2.888% |
| 2025-09-30 | 20.07 | 20.09 | 20.06 | 20.08 | +0.025% | 98,964 | -2.888% |
| 2025-09-29 | 20.08 | 20.09 | 20.06 | 20.07 | 0.000% | 53,893 | -2.864% |
| 2025-09-26 | 20.10 | 20.10 | 20.04 | 20.07 | -0.124% | 72,323 | -2.864% |
| 2025-09-25 | 20.09 | 20.11 | 20.09 | 20.10 | -0.199% | 59,909 | -2.985% |
| 2025-09-24 | 20.16 | 20.17 | 20.14 | 20.14 | -0.188% | 76,643 | -3.178% |
| 2025-09-23 | 20.16 | 20.19 | 20.16 | 20.18 | -0.010% | 52,030 | -3.360% |
| 2025-09-22 | 20.19 | 20.19 | 20.17 | 20.18 | -0.050% | 60,644 | -3.370% |
| 2025-09-19 | 20.17 | 20.19 | 20.17 | 20.19 | 0.000% | 141,595 | -3.418% |
| 2025-09-18 | 20.20 | 20.20 | 20.13 | 20.19 | -0.050% | 126,029 | -3.418% |
| 2025-09-17 | 20.21 | 20.21 | 20.19 | 20.20 | +0.074% | 81,390 | -3.465% |
| 2025-09-16 | 20.15 | 20.19 | 20.15 | 20.18 | +0.050% | 53,432 | -3.394% |
| 2025-09-15 | 20.18 | 20.19 | 20.17 | 20.18 | +0.025% | 100,565 | -3.346% |
| 2025-09-12 | 20.15 | 20.17 | 20.15 | 20.17 | +0.025% | 52,238 | -3.322% |
| 2025-09-11 | 20.16 | 20.17 | 20.15 | 20.16 | +0.124% | 62,025 | -3.298% |
| 2025-09-10 | 20.14 | 20.15 | 20.12 | 20.14 | +0.099% | 111,968 | -3.178% |
| 2025-09-09 | 20.11 | 20.13 | 20.11 | 20.12 | +0.050% | 51,536 | -3.082% |
| 2025-09-08 | 20.09 | 20.12 | 20.09 | 20.11 | +0.124% | 76,996 | -3.033% |
| 2025-09-05 | 20.06 | 20.09 | 20.06 | 20.09 | +0.175% | 80,952 | -2.913% |
| 2025-09-04 | 20.06 | 20.06 | 20.03 | 20.05 | +0.150% | 58,385 | -2.743% |
| 2025-09-03 | 20.02 | 20.02 | 20.00 | 20.02 | +0.050% | 89,581 | -2.597% |
| 2025-09-02 | 20.02 | 20.02 | 20.00 | 20.01 | -0.050% | 43,995 | -2.549% |
| 2025-08-29 | 20.01 | 20.04 | 20.00 | 20.02 | +0.125% | 81,212 | -2.597% |
| 2025-08-28 | 20.00 | 20.01 | 19.99 | 20.00 | -0.075% | 42,842 | -2.476% |
| 2025-08-27 | 20.00 | 20.01 | 19.96 | 20.01 | +0.075% | 79,539 | -2.549% |
| 2025-08-26 | 19.99 | 20.02 | 19.98 | 20.00 | +0.025% | 87,163 | -2.476% |
| 2025-08-25 | 19.99 | 20.00 | 19.99 | 19.99 | -0.025% | 51,324 | -2.451% |
| 2025-08-22 | 19.99 | 20.00 | 19.98 | 20.00 | +0.150% | 99,111 | -2.476% |
| 2025-08-21 | 19.98 | 19.98 | 19.96 | 19.96 | -0.300% | 79,390 | -2.329% |
| 2025-08-20 | 20.02 | 20.04 | 20.01 | 20.02 | 0.000% | 129,453 | -2.622% |
| 2025-08-19 | 20.02 | 20.04 | 20.02 | 20.02 | -0.000% | 68,136 | -2.622% |
| 2025-08-18 | 20.03 | 20.03 | 20.01 | 20.03 | +0.125% | 58,446 | -2.622% |
| 2025-08-15 | 20.01 | 20.04 | 20.00 | 20.00 | -0.050% | 81,219 | -2.500% |
| 2025-08-14 | 20.04 | 20.04 | 20.01 | 20.01 | -0.075% | 121,062 | -2.549% |
| 2025-08-13 | 20.03 | 20.03 | 20.02 | 20.02 | +0.072% | 46,080 | -2.622% |
| 2025-08-12 | 20.02 | 20.02 | 20.01 | 20.01 | -0.022% | 60,988 | -2.551% |
| 2025-08-11 | 20.01 | 20.02 | 20.00 | 20.02 | +0.050% | 69,363 | -2.573% |
| 2025-08-08 | 20.01 | 20.01 | 20.00 | 20.00 | +0.050% | 196,869 | -2.524% |
| 2025-08-07 | 20.00 | 20.01 | 19.99 | 20.00 | +0.050% | 45,998 | -2.476% |
| 2025-08-06 | 19.99 | 20.00 | 19.98 | 19.98 | -0.025% | 27,125 | -2.427% |
| 2025-08-05 | 19.99 | 20.00 | 19.98 | 19.99 | +0.048% | 64,437 | -2.451% |
| 2025-08-04 | 19.98 | 20.00 | 19.98 | 19.98 | -0.023% | 74,228 | -2.405% |
| 2025-08-01 | 19.96 | 19.99 | 19.96 | 19.98 | +0.236% | 104,520 | -2.427% |
| 2025-07-31 | 19.94 | 19.94 | 19.92 | 19.94 | +0.065% | 94,199 | -2.197% |
| 2025-07-30 | 19.92 | 19.94 | 19.90 | 19.93 | +0.025% | 135,918 | -2.133% |
| 2025-07-29 | 19.91 | 19.92 | 19.91 | 19.92 | +0.151% | 106,427 | -2.108% |
| 2025-07-28 | 19.89 | 19.92 | 19.89 | 19.89 | +0.050% | 85,623 | -1.961% |
| 2025-07-25 | 19.90 | 19.90 | 19.88 | 19.88 | +0.050% | 70,745 | -1.911% |
| 2025-07-24 | 19.90 | 19.90 | 19.87 | 19.87 | -0.101% | 88,683 | -1.862% |
| 2025-07-23 | 19.90 | 19.90 | 19.88 | 19.89 | +0.202% | 72,565 | -1.961% |
| 2025-07-22 | 19.89 | 19.91 | 19.85 | 19.85 | -0.501% | 198,764 | -1.763% |
| 2025-07-21 | 19.94 | 19.96 | 19.94 | 19.95 | +0.100% | 50,244 | -2.256% |
| 2025-07-18 | 19.94 | 19.94 | 19.93 | 19.93 | +0.050% | 53,863 | -2.158% |
| 2025-07-17 | 19.93 | 19.93 | 19.91 | 19.92 | -0.050% | 95,311 | -2.108% |
| 2025-07-16 | 19.94 | 19.94 | 19.91 | 19.93 | 0.000% | 56,576 | -2.158% |
| 2025-07-15 | 19.95 | 19.95 | 19.92 | 19.93 | -0.050% | 50,309 | -2.158% |
| 2025-07-14 | 19.97 | 19.97 | 19.93 | 19.94 | +0.025% | 64,205 | -2.207% |
| 2025-07-11 | 19.94 | 19.95 | 19.93 | 19.93 | -0.100% | 125,096 | -2.182% |
| 2025-07-10 | 19.94 | 19.96 | 19.94 | 19.95 | +0.050% | 62,925 | -2.280% |
| 2025-07-09 | 19.98 | 19.98 | 19.93 | 19.95 | +0.025% | 94,339 | -2.231% |
| 2025-07-08 | 19.94 | 19.94 | 19.92 | 19.94 | +0.100% | 158,249 | -2.207% |
| 2025-07-07 | 19.92 | 19.92 | 19.90 | 19.92 | -0.050% | 166,700 | -2.108% |
| 2025-07-03 | 19.92 | 19.93 | 19.90 | 19.93 | +0.100% | 63,883 | -2.158% |
| 2025-07-02 | 19.92 | 19.92 | 19.90 | 19.91 | 0.000% | 66,109 | -2.059% |
| 2025-07-01 | 19.94 | 19.94 | 19.90 | 19.91 | +0.025% | 74,725 | -2.059% |
| 2025-06-30 | 19.90 | 19.91 | 19.89 | 19.91 | +0.091% | 62,092 | -2.035% |
| 2025-06-27 | 19.89 | 19.90 | 19.87 | 19.89 | -0.011% | 256,725 | -1.946% |
| 2025-06-26 | 19.89 | 19.89 | 19.87 | 19.89 | -0.155% | 48,587 | -1.957% |
| 2025-06-25 | 19.93 | 19.93 | 19.91 | 19.92 | -0.050% | 72,060 | -2.108% |
| 2025-06-24 | 19.92 | 19.94 | 19.91 | 19.93 | +0.070% | 56,381 | -2.158% |
| 2025-06-23 | 19.92 | 19.95 | 19.91 | 19.92 | +0.055% | 83,183 | -2.089% |
| 2025-06-20 | 19.91 | 19.91 | 19.90 | 19.91 | +0.075% | 33,224 | -2.035% |
| 2025-06-18 | 19.91 | 19.91 | 19.89 | 19.89 | -0.035% | 45,033 | -1.961% |
| 2025-06-17 | 19.89 | 19.90 | 19.89 | 19.90 | +0.055% | 31,658 | -1.995% |
| 2025-06-16 | 19.88 | 19.89 | 19.87 | 19.89 | +0.030% | 76,301 | -1.941% |
| 2025-06-13 | 19.88 | 19.89 | 19.87 | 19.88 | -0.025% | 23,807 | -1.911% |
| 2025-06-12 | 19.87 | 19.90 | 19.87 | 19.89 | +0.101% | 55,818 | -1.936% |
| 2025-06-11 | 19.86 | 19.88 | 19.86 | 19.86 | 0.000% | 62,366 | -1.837% |
| 2025-06-10 | 19.85 | 19.87 | 19.85 | 19.86 | +0.033% | 107,529 | -1.837% |
| 2025-06-09 | 19.84 | 19.86 | 19.84 | 19.86 | +0.043% | 64,430 | -1.805% |
| 2025-06-06 | 19.83 | 19.86 | 19.83 | 19.85 | -0.050% | 112,132 | -1.763% |
| 2025-06-05 | 19.84 | 19.86 | 19.84 | 19.86 | +0.126% | 75,402 | -1.813% |
| 2025-06-04 | 19.85 | 19.85 | 19.83 | 19.84 | +0.076% | 50,186 | -1.689% |
| 2025-06-03 | 19.82 | 19.83 | 19.81 | 19.82 | +0.050% | 100,757 | -1.615% |
| 2025-06-02 | 19.83 | 19.83 | 19.80 | 19.81 | -0.025% | 93,697 | -1.565% |
| 2025-05-30 | 19.81 | 19.82 | 19.80 | 19.82 | 0.000% | 106,942 | -1.590% |
| 2025-05-29 | 19.81 | 19.82 | 19.80 | 19.82 | +0.050% | 111,895 | -1.590% |
| 2025-05-28 | 19.79 | 19.81 | 19.79 | 19.80 | +0.025% | 62,216 | -1.540% |
| 2025-05-27 | 19.79 | 19.80 | 19.78 | 19.80 | +0.152% | 61,867 | -1.515% |
| 2025-05-23 | 19.77 | 19.78 | 19.77 | 19.77 | +0.076% | 66,655 | -1.366% |
| 2025-05-22 | 19.76 | 19.76 | 19.74 | 19.75 | 0.000% | 109,010 | -1.291% |
| 2025-05-21 | 19.76 | 19.77 | 19.75 | 19.75 | -0.378% | 61,487 | -1.291% |
| 2025-05-20 | 19.80 | 19.83 | 19.80 | 19.83 | +0.050% | 40,560 | -1.664% |
| 2025-05-19 | 19.80 | 19.82 | 19.80 | 19.82 | 0.000% | 83,639 | -1.615% |
| 2025-05-16 | 19.83 | 19.83 | 19.81 | 19.82 | -0.050% | 105,031 | -1.615% |
| 2025-05-15 | 19.81 | 19.83 | 19.80 | 19.83 | +0.202% | 82,951 | -1.664% |
| 2025-05-14 | 19.78 | 19.80 | 19.77 | 19.79 | 0.000% | 363,691 | -1.465% |
| 2025-05-13 | 19.78 | 19.79 | 19.77 | 19.79 | +0.051% | 38,918 | -1.465% |
| 2025-05-12 | 19.78 | 19.80 | 19.77 | 19.78 | -0.101% | 46,185 | -1.416% |
| 2025-05-09 | 19.79 | 19.80 | 19.77 | 19.80 | +0.101% | 140,822 | -1.515% |
| 2025-05-08 | 19.79 | 19.79 | 19.77 | 19.78 | +0.152% | 76,768 | -1.416% |
| 2025-05-07 | 19.77 | 19.78 | 19.75 | 19.75 | -0.177% | 236,799 | -1.266% |
| 2025-05-06 | 19.76 | 19.79 | 19.74 | 19.79 | +0.228% | 98,516 | -1.440% |
| 2025-05-05 | 19.74 | 19.76 | 19.74 | 19.74 | -0.152% | 63,147 | -1.216% |
| 2025-05-02 | 19.76 | 19.77 | 19.74 | 19.77 | -0.051% | 64,585 | -1.366% |
| 2025-05-01 | 19.79 | 19.79 | 19.75 | 19.78 | +0.101% | 132,301 | -1.416% |
| 2025-04-30 | 19.75 | 19.78 | 19.75 | 19.76 | +0.051% | 83,422 | -1.316% |
| 2025-04-29 | 19.74 | 19.75 | 19.72 | 19.75 | +0.051% | 102,955 | -1.266% |
| 2025-04-28 | 19.69 | 19.74 | 19.69 | 19.74 | +0.152% | 56,730 | -1.216% |
| 2025-04-25 | 19.74 | 19.74 | 19.69 | 19.71 | +0.102% | 59,021 | -1.065% |
| 2025-04-24 | 19.66 | 19.70 | 19.66 | 19.69 | +0.153% | 66,306 | -0.965% |
| 2025-04-23 | 19.69 | 19.72 | 19.65 | 19.66 | +0.306% | 59,743 | -0.814% |
| 2025-04-22 | 19.63 | 19.64 | 19.60 | 19.60 | -0.381% | 72,623 | -0.510% |
| 2025-04-21 | 19.75 | 19.75 | 19.67 | 19.68 | -0.051% | 208,948 | -0.889% |
| 2025-04-17 | 19.70 | 19.71 | 19.68 | 19.68 | 0.000% | 64,391 | -0.940% |
| 2025-04-16 | 19.68 | 19.72 | 19.67 | 19.68 | +0.076% | 102,663 | -0.940% |
| 2025-04-15 | 19.67 | 19.69 | 19.66 | 19.67 | 0.000% | 163,346 | -0.864% |