FTBI
First Trust Balanced Income ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)424
FTBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.15 | 21.21 | 21.09 | 21.13 | +0.115% | 4,340 | 0.000% |
| 2026-10-01 | 21.04 | 21.16 | 21.00 | 21.11 | +0.424% | 18,749 | +0.115% |
| 2026-09-30 | 21.15 | 21.15 | 21.02 | 21.02 | -0.233% | 3,226 | +0.539% |
| 2026-09-29 | 21.22 | 21.22 | 21.07 | 21.07 | -0.104% | 11,139 | +0.305% |
| 2026-09-28 | 21.17 | 21.17 | 21.06 | 21.09 | -0.629% | 1,120 | +0.201% |
| 2026-09-25 | 21.21 | 21.27 | 21.21 | 21.23 | +0.261% | 3,522 | -0.429% |
| 2026-09-24 | 21.19 | 21.23 | 21.14 | 21.17 | -1.035% | 16,631 | -0.169% |
| 2026-09-23 | 21.43 | 21.48 | 21.38 | 21.39 | -0.662% | 4,060 | -1.202% |
| 2026-09-22 | 21.53 | 21.54 | 21.51 | 21.53 | +0.019% | 5,734 | -1.856% |
| 2026-09-21 | 21.53 | 21.57 | 21.48 | 21.53 | +0.372% | 48,588 | -1.837% |
| 2026-09-18 | 21.42 | 21.49 | 21.42 | 21.45 | -0.130% | 4,737 | -1.472% |
| 2026-09-17 | 21.44 | 21.52 | 21.42 | 21.48 | +0.700% | 11,263 | -1.600% |
| 2026-09-16 | 21.50 | 21.50 | 21.33 | 21.33 | -0.323% | 27,657 | -0.912% |
| 2026-09-15 | 21.41 | 21.47 | 21.36 | 21.40 | -0.379% | 23,495 | -1.232% |
| 2026-09-14 | 21.53 | 21.54 | 21.48 | 21.48 | -0.375% | 2,578 | -1.607% |
| 2026-09-11 | 21.55 | 21.57 | 21.55 | 21.56 | +0.421% | 7,366 | -1.976% |
| 2026-09-10 | 21.52 | 21.52 | 21.43 | 21.47 | -0.740% | 4,108 | -1.564% |
| 2026-09-09 | 21.75 | 21.75 | 21.55 | 21.63 | -0.368% | 4,986 | -2.292% |
| 2026-09-08 | 21.72 | 21.73 | 21.68 | 21.71 | -0.249% | 3,768 | -2.652% |
| 2026-09-04 | 21.80 | 21.80 | 21.75 | 21.76 | -0.020% | 4,108 | -2.895% |
| 2026-09-03 | 21.80 | 21.80 | 21.77 | 21.77 | +0.595% | 409 | -2.914% |
| 2026-09-02 | 21.64 | 21.67 | 21.64 | 21.64 | +0.384% | 3,835 | -2.337% |
| 2026-09-01 | 21.61 | 21.66 | 21.56 | 21.56 | -0.569% | 5,052 | -1.962% |
| 2026-08-31 | 21.62 | 21.71 | 21.62 | 21.68 | -0.220% | 4,700 | -2.520% |
| 2026-08-28 | 21.79 | 21.79 | 21.73 | 21.73 | -0.420% | 1,151 | -2.734% |
| 2026-08-27 | 21.84 | 21.84 | 21.76 | 21.82 | +0.055% | 10,579 | -3.143% |
| 2026-08-26 | 21.78 | 21.81 | 21.75 | 21.81 | +0.037% | 1,919 | -3.090% |
| 2026-08-25 | 21.82 | 21.83 | 21.71 | 21.80 | +0.170% | 35,293 | -3.054% |
| 2026-08-24 | 21.75 | 21.77 | 21.75 | 21.76 | -0.124% | 1,406 | -2.888% |
| 2026-08-21 | 21.69 | 21.79 | 21.69 | 21.79 | -0.320% | 2,807 | -3.009% |
| 2026-08-20 | 21.25 | 21.92 | 21.25 | 21.86 | -0.237% | 8,982 | -3.320% |
| 2026-08-19 | 21.89 | 21.98 | 21.89 | 21.91 | +0.231% | 12,404 | -3.549% |
| 2026-08-18 | 21.79 | 21.95 | 21.79 | 21.86 | -0.564% | 7,862 | -3.326% |
| 2026-08-17 | 22.02 | 22.02 | 21.98 | 21.99 | -0.203% | 5,408 | -3.871% |
| 2026-08-14 | 22.04 | 22.04 | 22.01 | 22.03 | -0.090% | 1,254 | -4.066% |
| 2026-08-13 | 22.81 | 22.81 | 22.02 | 22.05 | +0.315% | 4,173 | -4.153% |
| 2026-08-12 | 21.95 | 22.03 | 21.95 | 21.98 | +0.452% | 2,024 | -3.851% |
| 2026-08-11 | 21.93 | 21.93 | 21.88 | 21.88 | -0.020% | 10,575 | -3.417% |
| 2026-08-10 | 21.91 | 21.97 | 21.89 | 21.89 | -0.109% | 9,555 | -3.435% |
| 2026-08-07 | 23.75 | 23.75 | 21.86 | 21.91 | +0.429% | 8,200 | -3.540% |
| 2026-08-06 | 21.89 | 21.96 | 21.82 | 21.82 | -0.240% | 7,833 | -3.127% |
| 2026-08-05 | 21.95 | 21.95 | 21.86 | 21.87 | +0.106% | 9,157 | -3.359% |
| 2026-08-04 | 21.67 | 21.92 | 21.67 | 21.85 | +1.008% | 6,345 | -3.256% |
| 2026-08-03 | 21.65 | 21.70 | 21.54 | 21.63 | +0.505% | 3,274 | -2.281% |
| 2026-07-31 | 21.55 | 21.55 | 21.52 | 21.52 | +0.020% | 1,304 | -1.788% |
| 2026-07-30 | 21.44 | 21.57 | 21.44 | 21.51 | +0.961% | 6,976 | -1.768% |
| 2026-07-29 | 21.43 | 21.47 | 21.31 | 21.31 | -0.928% | 8,606 | -0.824% |
| 2026-07-28 | 21.57 | 21.57 | 21.51 | 21.51 | +0.204% | 413 | -1.745% |
| 2026-07-27 | 21.52 | 21.52 | 21.38 | 21.47 | +0.307% | 8,093 | -1.544% |
| 2026-07-24 | 21.34 | 21.44 | 21.34 | 21.40 | +0.183% | 791 | -1.243% |
| 2026-07-23 | 21.48 | 21.48 | 21.35 | 21.36 | -0.686% | 1,262 | -1.062% |
| 2026-07-22 | 21.58 | 21.82 | 21.51 | 21.51 | -0.006% | 4,194 | -1.741% |
| 2026-07-21 | 21.53 | 21.56 | 21.44 | 21.51 | -0.094% | 16,704 | -1.747% |
| 2026-07-20 | 21.60 | 21.60 | 21.53 | 21.53 | -0.308% | 469 | -1.839% |
| 2026-07-17 | 21.58 | 21.63 | 21.58 | 21.60 | -0.203% | 2,623 | -2.142% |
| 2026-07-16 | 21.67 | 21.67 | 21.64 | 21.64 | -0.051% | 5,579 | -2.340% |
| 2026-07-15 | 21.69 | 21.71 | 21.65 | 21.65 | +0.049% | 2,673 | -2.391% |
| 2026-07-14 | 21.61 | 21.72 | 21.61 | 21.64 | -0.038% | 5,561 | -2.343% |
| 2026-07-13 | 21.71 | 21.81 | 21.65 | 21.65 | -0.564% | 3,526 | -2.380% |
| 2026-07-10 | 21.76 | 21.87 | 21.76 | 21.77 | +0.152% | 7,486 | -2.930% |
| 2026-07-09 | 21.84 | 21.84 | 21.74 | 21.74 | +0.241% | 2,335 | -2.783% |
| 2026-07-08 | 21.61 | 21.69 | 21.56 | 21.69 | +0.030% | 5,303 | -2.549% |
| 2026-07-07 | 22.34 | 22.34 | 21.64 | 21.68 | -0.737% | 14,757 | -2.519% |
| 2026-07-06 | 21.74 | 21.86 | 21.74 | 21.84 | +0.720% | 9,626 | -3.237% |
| 2026-07-02 | 21.73 | 21.73 | 21.64 | 21.69 | -0.059% | 6,351 | -2.540% |
| 2026-07-01 | 21.73 | 21.77 | 21.63 | 21.70 | -0.404% | 1,640 | -2.598% |
| 2026-06-30 | 21.76 | 21.83 | 21.73 | 21.79 | +0.350% | 3,897 | -2.992% |
| 2026-06-29 | 21.62 | 21.75 | 21.61 | 21.71 | +0.473% | 18,132 | -2.653% |
| 2026-06-26 | 21.62 | 21.65 | 21.57 | 21.61 | -0.086% | 4,358 | -2.192% |
| 2026-06-25 | 21.70 | 21.70 | 21.63 | 21.63 | -0.443% | 12,468 | -2.277% |
| 2026-06-24 | 21.66 | 21.76 | 21.66 | 21.72 | -0.103% | 5,276 | -2.710% |
| 2026-06-23 | 23.54 | 24.14 | 20.53 | 21.75 | -0.515% | 11,135 | -2.811% |
| 2026-06-22 | 21.88 | 21.91 | 21.79 | 21.86 | -0.034% | 27,321 | -3.311% |
| 2026-06-18 | 21.92 | 21.92 | 21.86 | 21.87 | +0.517% | 3,197 | -3.344% |
| 2026-06-17 | 21.97 | 21.97 | 21.75 | 21.75 | -0.594% | 3,536 | -2.844% |
| 2026-06-16 | 21.93 | 21.97 | 21.88 | 21.88 | -0.111% | 6,304 | -3.420% |
| 2026-06-15 | 21.95 | 21.95 | 21.91 | 21.91 | +0.585% | 5,274 | -3.528% |
| 2026-06-12 | 21.74 | 21.84 | 21.74 | 21.78 | +0.530% | 3,664 | -2.964% |
| 2026-06-11 | 21.56 | 21.66 | 21.55 | 21.66 | +1.213% | 836 | -2.449% |
| 2026-06-10 | 21.41 | 21.41 | 21.41 | 21.41 | -0.935% | 101 | -1.266% |
| 2026-06-09 | 21.24 | 21.89 | 21.24 | 21.61 | -0.083% | 9,669 | -2.189% |
| 2026-06-08 | 21.56 | 21.81 | 21.52 | 21.63 | +0.073% | 3,420 | -2.270% |
| 2026-06-05 | 21.77 | 21.77 | 21.61 | 21.61 | -1.463% | 3,080 | -2.199% |
| 2026-06-04 | 21.81 | 21.94 | 21.81 | 21.93 | +0.196% | 4,242 | -3.631% |
| 2026-06-03 | 21.92 | 21.97 | 21.89 | 21.89 | -0.368% | 6,559 | -3.441% |
| 2026-06-02 | 21.99 | 22.00 | 21.90 | 21.97 | +0.584% | 11,513 | -3.797% |
| 2026-06-01 | 21.81 | 21.91 | 21.81 | 21.84 | +0.001% | 5,205 | -3.235% |
| 2026-05-29 | 21.89 | 21.90 | 21.83 | 21.84 | +0.417% | 4,051 | -3.234% |
| 2026-05-28 | 21.71 | 21.81 | 21.71 | 21.75 | +0.244% | 5,871 | -2.830% |
| 2026-05-27 | 21.78 | 21.78 | 21.65 | 21.70 | -0.198% | 10,311 | -2.593% |
| 2026-05-26 | 21.80 | 21.80 | 21.74 | 21.74 | +0.504% | 1,207 | -2.786% |
| 2026-05-22 | 21.56 | 21.63 | 21.55 | 21.63 | +0.482% | 3,921 | -2.296% |
| 2026-05-21 | 21.42 | 21.53 | 21.42 | 21.53 | -0.312% | 792 | -1.826% |
| 2026-05-20 | 21.61 | 21.63 | 21.59 | 21.59 | +0.836% | 2,805 | -2.132% |
| 2026-05-19 | 21.42 | 21.42 | 21.42 | 21.42 | -0.539% | 6 | -1.314% |
| 2026-05-18 | 21.49 | 21.53 | 21.49 | 21.53 | +0.100% | 1,920 | -1.846% |
| 2026-05-15 | 23.85 | 23.85 | 21.46 | 21.51 | -0.798% | 2,499 | -1.748% |
| 2026-05-14 | 21.73 | 21.75 | 21.64 | 21.68 | +0.339% | 6,809 | -2.531% |
| 2026-05-13 | 21.57 | 21.64 | 21.57 | 21.61 | +0.010% | 1,762 | -2.201% |
| 2026-05-12 | 21.60 | 21.62 | 21.52 | 21.61 | -0.333% | 6,119 | -2.192% |
| 2026-05-11 | 21.76 | 21.76 | 21.66 | 21.68 | -0.278% | 8,006 | -2.517% |
| 2026-05-08 | 21.76 | 21.76 | 21.66 | 21.74 | +0.306% | 6,914 | -2.788% |
| 2026-05-07 | 21.66 | 21.69 | 21.59 | 21.67 | -0.395% | 5,999 | -2.490% |
| 2026-05-06 | 21.69 | 21.81 | 21.69 | 21.76 | +0.741% | 11,378 | -2.875% |
| 2026-05-05 | 21.59 | 21.65 | 21.59 | 21.60 | +0.620% | 2,991 | -2.156% |
| 2026-05-04 | 23.73 | 23.73 | 21.41 | 21.47 | -0.502% | 5,709 | -1.550% |
| 2026-05-01 | 21.59 | 21.60 | 21.58 | 21.58 | +0.064% | 675 | -2.044% |
| 2026-04-30 | 21.57 | 21.57 | 21.56 | 21.56 | +0.774% | 1,097 | -1.982% |
| 2026-04-29 | 21.40 | 21.40 | 21.40 | 21.40 | -0.252% | 846 | -1.223% |
| 2026-04-28 | 21.46 | 21.48 | 21.43 | 21.45 | -0.464% | 1,976 | -1.472% |
| 2026-04-27 | 21.54 | 21.55 | 21.54 | 21.55 | -0.139% | 1,536 | -1.929% |
| 2026-04-24 | 21.61 | 21.62 | 21.56 | 21.58 | +0.115% | 834 | -2.065% |
| 2026-04-23 | 21.61 | 21.65 | 21.56 | 21.56 | +0.061% | 3,116 | -1.953% |
| 2026-04-22 | 21.51 | 21.59 | 21.51 | 21.54 | +0.292% | 5,175 | -1.893% |
| 2026-04-21 | 21.48 | 21.48 | 21.48 | 21.48 | -0.979% | 190 | -1.606% |
| 2026-04-20 | 21.63 | 21.73 | 21.63 | 21.69 | +0.008% | 1,507 | -2.570% |
| 2026-04-17 | 21.69 | 21.73 | 21.69 | 21.69 | +0.556% | 560 | -2.562% |
| 2026-04-16 | 21.59 | 21.59 | 21.54 | 21.57 | +0.372% | 1,341 | -2.020% |
| 2026-04-15 | 21.51 | 21.51 | 21.46 | 21.49 | -0.021% | 1,513 | -1.655% |
| 2026-04-14 | 21.53 | 21.53 | 21.46 | 21.49 | +0.348% | 2,440 | -1.676% |
| 2026-04-13 | 21.33 | 21.43 | 21.33 | 21.42 | +0.533% | 1,513 | -1.334% |
| 2026-04-10 | 21.31 | 21.31 | 21.31 | 21.31 | -0.237% | 55 | -0.809% |
| 2026-04-09 | 21.42 | 21.43 | 21.34 | 21.36 | +0.283% | 3,509 | -1.044% |
| 2026-04-08 | 21.49 | 21.49 | 21.26 | 21.30 | +1.504% | 1,184 | -0.764% |
| 2026-04-07 | 20.90 | 20.99 | 20.87 | 20.98 | +0.126% | 10,336 | +0.729% |
| 2026-04-06 | 21.02 | 21.02 | 20.95 | 20.95 | +0.047% | 1,460 | +0.856% |
| 2026-04-02 | 20.93 | 20.95 | 20.93 | 20.95 | +0.048% | 612 | +0.903% |
| 2026-04-01 | 21.00 | 21.00 | 20.92 | 20.93 | +0.464% | 1,147 | +0.952% |
| 2026-03-31 | 20.70 | 20.84 | 20.70 | 20.84 | +1.719% | 2,391 | +1.420% |
| 2026-03-30 | 20.55 | 20.60 | 20.49 | 20.49 | -0.233% | 6,762 | +3.164% |
| 2026-03-27 | 20.61 | 20.61 | 20.52 | 20.53 | -0.472% | 1,132 | +2.924% |
| 2026-03-26 | 20.77 | 20.83 | 20.63 | 20.63 | -1.852% | 5,476 | +2.439% |
| 2026-03-25 | 21.04 | 21.04 | 21.02 | 21.02 | +0.529% | 2,591 | +0.541% |
| 2026-03-24 | 20.97 | 20.97 | 20.91 | 20.91 | -0.022% | 4,124 | +1.073% |
| 2026-03-23 | 20.92 | 20.92 | 20.89 | 20.91 | +0.796% | 3,600 | +1.051% |
| 2026-03-20 | 21.03 | 21.03 | 20.75 | 20.75 | -1.253% | 516 | +1.855% |
| 2026-03-19 | 20.91 | 21.01 | 20.91 | 21.01 | -0.135% | 796 | +0.580% |
| 2026-03-18 | 21.23 | 21.23 | 21.04 | 21.04 | -1.009% | 5,302 | +0.444% |
| 2026-03-17 | 21.17 | 21.33 | 21.17 | 21.26 | +0.221% | 13,157 | -0.569% |
| 2026-03-16 | 21.25 | 21.27 | 21.17 | 21.21 | +0.712% | 4,595 | -0.350% |
| 2026-03-13 | 21.22 | 21.22 | 21.06 | 21.06 | -0.447% | 160 | +0.359% |
| 2026-03-12 | 21.25 | 21.25 | 21.14 | 21.15 | -0.875% | 5,601 | -0.089% |
| 2026-03-11 | 21.43 | 21.43 | 21.34 | 21.34 | -0.213% | 112 | -0.964% |
| 2026-03-10 | 21.45 | 21.53 | 21.38 | 21.39 | -0.166% | 8,384 | -1.175% |
| 2026-03-09 | 21.16 | 21.42 | 21.07 | 21.42 | +0.427% | 8,359 | -1.339% |
| 2026-03-06 | 21.34 | 21.39 | 21.27 | 21.33 | -0.805% | 3,445 | -0.917% |
| 2026-03-05 | 21.60 | 21.62 | 21.44 | 21.50 | -0.622% | 4,703 | -1.715% |
| 2026-03-04 | 21.64 | 21.66 | 21.64 | 21.64 | +0.356% | 1,036 | -2.326% |
| 2026-03-03 | 21.50 | 21.65 | 21.39 | 21.56 | -0.866% | 6,291 | -1.978% |
| 2026-03-02 | 21.66 | 21.79 | 21.62 | 21.75 | +0.058% | 12,572 | -2.827% |
| 2026-02-27 | 21.71 | 22.31 | 21.65 | 21.74 | -0.223% | 4,153 | -2.770% |
| 2026-02-26 | 21.82 | 21.85 | 21.63 | 21.79 | -0.024% | 4,034 | -2.987% |
| 2026-02-25 | 21.82 | 21.84 | 21.79 | 21.79 | +0.393% | 642 | -3.011% |
| 2026-02-24 | 21.59 | 21.72 | 21.59 | 21.70 | +0.418% | 3,790 | -2.629% |
| 2026-02-23 | 21.59 | 21.65 | 21.59 | 21.61 | -0.542% | 1,906 | -2.222% |
| 2026-02-20 | 21.72 | 21.73 | 21.65 | 21.73 | -0.356% | 2,526 | -2.752% |
| 2026-02-19 | 21.80 | 21.81 | 21.74 | 21.81 | -0.042% | 834 | -3.098% |
| 2026-02-18 | 21.83 | 21.90 | 21.79 | 21.82 | +0.336% | 5,168 | -3.139% |
| 2026-02-17 | 21.66 | 21.75 | 21.66 | 21.75 | -0.120% | 2,768 | -2.813% |
| 2026-02-13 | 21.83 | 21.86 | 21.76 | 21.77 | +0.444% | 8,408 | -2.930% |
| 2026-02-12 | 21.85 | 21.85 | 21.68 | 21.68 | -0.965% | 13,680 | -2.500% |
| 2026-02-11 | 21.80 | 21.91 | 21.80 | 21.89 | -0.019% | 4,125 | -3.440% |
| 2026-02-10 | 21.91 | 21.94 | 21.86 | 21.89 | +0.143% | 16,681 | -3.458% |
| 2026-02-09 | 21.83 | 21.93 | 21.83 | 21.86 | +0.373% | 1,924 | -3.321% |
| 2026-02-06 | 21.67 | 21.79 | 21.67 | 21.78 | +1.529% | 4,904 | -2.960% |
| 2026-02-05 | 21.48 | 21.52 | 21.42 | 21.45 | -0.450% | 4,919 | -1.476% |
| 2026-02-04 | 21.51 | 21.65 | 21.50 | 21.55 | -0.239% | 8,229 | -1.919% |
| 2026-02-03 | 21.64 | 21.64 | 21.53 | 21.60 | -0.304% | 8,421 | -2.154% |
| 2026-02-02 | 21.65 | 21.68 | 21.59 | 21.67 | +0.455% | 5,933 | -2.451% |
| 2026-01-30 | 21.55 | 21.59 | 21.55 | 21.57 | -0.809% | 2,060 | -2.008% |
| 2026-01-29 | 21.66 | 21.74 | 21.65 | 21.74 | +0.024% | 1,278 | -2.800% |
| 2026-01-28 | 21.75 | 21.75 | 21.74 | 21.74 | +0.221% | 1,115 | -2.777% |
| 2026-01-27 | 21.68 | 21.71 | 21.67 | 21.69 | +0.256% | 3,884 | -2.562% |
| 2026-01-26 | 21.66 | 21.89 | 21.59 | 21.63 | +0.346% | 2,845 | -2.313% |
| 2026-01-23 | 21.60 | 21.60 | 21.56 | 21.56 | 0.000% | 2,591 | -1.974% |
| 2026-01-22 | 21.54 | 21.57 | 21.54 | 21.56 | +0.326% | 359 | -1.974% |
| 2026-01-21 | 21.50 | 21.51 | 21.39 | 21.49 | +0.125% | 3,559 | -1.655% |
| 2026-01-20 | 21.57 | 21.57 | 21.46 | 21.46 | -0.959% | 4,846 | -1.532% |
| 2026-01-16 | 21.75 | 21.75 | 21.66 | 21.67 | -0.043% | 2,075 | -2.476% |
| 2026-01-15 | 21.64 | 21.76 | 21.64 | 21.68 | +0.237% | 3,596 | -2.518% |
| 2026-01-14 | 21.65 | 21.65 | 21.53 | 21.63 | +0.004% | 1,153 | -2.287% |
| 2026-01-13 | 21.68 | 21.68 | 21.60 | 21.63 | -0.146% | 1,492 | -2.283% |
| 2026-01-12 | 21.71 | 21.71 | 21.64 | 21.66 | +0.184% | 2,902 | -2.426% |
| 2026-01-09 | 21.62 | 21.67 | 21.62 | 21.62 | +0.450% | 1,279 | -2.246% |
| 2026-01-08 | 21.51 | 21.57 | 21.51 | 21.52 | +0.069% | 10,907 | -1.806% |
| 2026-01-07 | 21.58 | 21.58 | 21.51 | 21.51 | -0.287% | 38,576 | -1.738% |
| 2026-01-06 | 21.53 | 21.62 | 21.51 | 21.57 | +0.432% | 10,993 | -2.020% |
| 2026-01-05 | 21.44 | 21.55 | 21.44 | 21.48 | +0.686% | 4,355 | -1.597% |
| 2026-01-02 | 21.31 | 21.39 | 21.31 | 21.33 | +0.234% | 2,969 | -0.921% |
| 2025-12-31 | 21.38 | 21.38 | 21.28 | 21.28 | -0.499% | 1,401 | -0.689% |
| 2025-12-30 | 21.44 | 21.44 | 21.39 | 21.39 | -0.057% | 3,319 | -1.185% |
| 2025-12-29 | 21.39 | 21.43 | 21.39 | 21.40 | -0.359% | 945 | -1.242% |
| 2025-12-26 | 21.53 | 21.53 | 21.46 | 21.48 | +0.079% | 1,161 | -1.596% |
| 2025-12-24 | 21.46 | 21.46 | 21.46 | 21.46 | +0.193% | 19 | -1.518% |
| 2025-12-23 | 21.42 | 21.44 | 21.42 | 21.42 | +0.154% | 1,002 | -1.328% |
| 2025-12-22 | 21.36 | 21.42 | 21.33 | 21.39 | +0.359% | 7,986 | -1.176% |
| 2025-12-19 | 21.32 | 21.37 | 21.28 | 21.31 | +0.381% | 3,495 | -0.822% |
| 2025-12-18 | 21.31 | 21.31 | 21.23 | 21.23 | +0.461% | 1,630 | -0.444% |
| 2025-12-17 | 21.22 | 21.30 | 21.11 | 21.13 | -0.592% | 8,890 | +0.015% |
| 2025-12-16 | 21.19 | 21.26 | 21.18 | 21.26 | -0.025% | 16,786 | -0.577% |
| 2025-12-15 | 19.81 | 21.27 | 19.81 | 21.26 | -0.023% | 479 | -0.602% |
| 2025-12-12 | 21.32 | 21.32 | 21.27 | 21.27 | -1.246% | 2,934 | -0.624% |
| 2025-12-11 | 21.54 | 21.54 | 21.54 | 21.54 | +0.211% | 137 | -1.863% |
| 2025-12-10 | 21.40 | 21.50 | 21.40 | 21.49 | +0.578% | 3,668 | -1.656% |
| 2025-12-09 | 21.43 | 21.47 | 21.37 | 21.37 | +0.074% | 32,746 | -1.087% |
| 2025-12-08 | 21.39 | 21.40 | 21.35 | 21.35 | -0.207% | 5,039 | -1.014% |
| 2025-12-05 | 21.43 | 21.45 | 21.39 | 21.39 | +0.115% | 1,513 | -1.219% |
| 2025-12-04 | 21.35 | 21.37 | 21.31 | 21.37 | +0.049% | 2,935 | -1.105% |
| 2025-12-03 | 21.34 | 21.41 | 21.33 | 21.36 | +0.283% | 27,109 | -1.057% |
| 2025-12-02 | 21.84 | 21.84 | 21.22 | 21.30 | +0.141% | 5,372 | -0.777% |
| 2025-12-01 | 21.29 | 21.29 | 21.27 | 21.27 | -0.268% | 371 | -0.637% |
| 2025-11-28 | 21.36 | 21.40 | 21.33 | 21.33 | +0.028% | 14,355 | -0.904% |
| 2025-11-26 | 21.27 | 21.36 | 21.27 | 21.32 | +0.631% | 4,353 | -0.876% |
| 2025-11-25 | 21.15 | 21.19 | 21.15 | 21.19 | +0.462% | 363 | -0.251% |
| 2025-11-24 | 20.98 | 21.09 | 20.98 | 21.09 | +0.991% | 57,673 | +0.210% |
| 2025-11-21 | 20.82 | 20.97 | 20.82 | 20.88 | +0.064% | 2,646 | +1.203% |
| 2025-11-20 | 20.95 | 20.97 | 20.87 | 20.87 | -0.739% | 3,110 | +1.268% |
| 2025-11-19 | 20.98 | 21.03 | 20.98 | 21.03 | +0.071% | 1,199 | +0.519% |
| 2025-11-18 | 20.97 | 21.05 | 20.97 | 21.01 | -0.124% | 1,105 | +0.591% |
| 2025-11-17 | 21.19 | 21.22 | 21.04 | 21.04 | -0.653% | 5,440 | +0.467% |
| 2025-11-14 | 20.92 | 21.29 | 20.92 | 21.17 | -0.234% | 1,854 | -0.189% |
| 2025-11-13 | 21.48 | 21.48 | 21.18 | 21.22 | -0.870% | 10,505 | -0.423% |
| 2025-11-12 | 21.46 | 21.46 | 21.41 | 21.41 | +0.248% | 407 | -1.289% |
| 2025-11-11 | 21.41 | 21.41 | 21.36 | 21.36 | +0.152% | 1,672 | -1.045% |
| 2025-11-10 | 21.35 | 21.37 | 21.19 | 21.32 | +0.651% | 6,385 | -0.894% |
| 2025-11-07 | 21.12 | 21.22 | 21.10 | 21.19 | -0.011% | 5,599 | -0.249% |
| 2025-11-06 | 21.27 | 21.27 | 21.18 | 21.19 | -0.359% | 2,082 | -0.260% |
| 2025-11-05 | 21.27 | 21.35 | 21.26 | 21.27 | +0.361% | 72,198 | -0.618% |
| 2025-11-04 | 21.19 | 21.29 | 21.19 | 21.19 | -0.556% | 2,056 | -0.260% |
| 2025-11-03 | 21.35 | 21.36 | 21.26 | 21.31 | -0.007% | 5,457 | -0.815% |
| 2025-10-31 | 21.40 | 21.40 | 21.29 | 21.31 | -0.051% | 10,006 | -0.822% |
| 2025-10-30 | 21.42 | 21.42 | 21.32 | 21.32 | -0.277% | 1,676 | -0.872% |
| 2025-10-29 | 21.78 | 21.78 | 21.38 | 21.38 | -0.328% | 318 | -1.146% |
| 2025-10-28 | 21.45 | 21.45 | 21.45 | 21.45 | -0.327% | 38 | -1.470% |
| 2025-10-27 | 21.44 | 21.52 | 21.44 | 21.52 | +0.564% | 415 | -1.792% |
| 2025-10-24 | 21.45 | 21.48 | 21.40 | 21.40 | +0.466% | 6,197 | -1.238% |
| 2025-10-23 | 21.30 | 21.30 | 21.30 | 21.30 | +0.187% | 276 | -0.778% |
| 2025-10-22 | 21.34 | 21.34 | 21.25 | 21.26 | -0.976% | 3,516 | -0.593% |
| 2025-10-21 | 21.52 | 21.52 | 21.47 | 21.47 | -0.186% | 4,294 | -1.563% |
| 2025-10-20 | 21.49 | 21.54 | 21.48 | 21.51 | +0.644% | 11,430 | -1.747% |
| 2025-10-17 | 21.32 | 21.42 | 21.32 | 21.37 | +0.082% | 2,121 | -1.114% |
| 2025-10-16 | 21.38 | 21.39 | 21.35 | 21.35 | -0.114% | 811 | -1.032% |
| 2025-10-15 | 21.71 | 21.71 | 21.36 | 21.38 | +0.229% | 5,016 | -1.145% |
| 2025-10-14 | 21.27 | 21.42 | 21.27 | 21.33 | +0.189% | 1,005 | -0.918% |
| 2025-10-13 | 21.26 | 21.29 | 21.26 | 21.29 | +1.061% | 155 | -0.731% |
| 2025-10-10 | 21.46 | 21.46 | 21.07 | 21.07 | -1.103% | 6,015 | +0.322% |
| 2025-10-09 | 21.28 | 21.30 | 21.23 | 21.30 | -0.367% | 403 | -0.785% |
| 2025-10-08 | 21.38 | 21.38 | 21.37 | 21.38 | +0.423% | 3,709 | -1.149% |
| 2025-10-07 | 21.28 | 21.29 | 21.28 | 21.29 | -0.257% | 1,054 | -0.731% |
| 2025-10-06 | 21.35 | 21.43 | 21.34 | 21.34 | +0.160% | 6,479 | -0.986% |
| 2025-10-03 | 21.49 | 21.49 | 21.31 | 21.31 | +0.004% | 2,323 | -0.828% |
| 2025-10-02 | 21.38 | 21.38 | 21.31 | 21.31 | +0.011% | 4,434 | -0.824% |
| 2025-10-01 | 21.31 | 21.31 | 21.31 | 21.31 | +0.269% | 261 | -0.813% |
| 2025-09-30 | 21.29 | 21.30 | 21.16 | 21.25 | +0.190% | 10,655 | -0.546% |
| 2025-09-29 | 21.30 | 21.31 | 21.21 | 21.21 | -0.094% | 7,503 | -0.357% |
| 2025-09-26 | 21.20 | 21.24 | 21.20 | 21.23 | -0.212% | 4,804 | -0.451% |
| 2025-09-25 | 21.15 | 21.31 | 21.14 | 21.28 | -0.122% | 6,637 | -0.662% |
| 2025-09-24 | 21.38 | 21.42 | 21.30 | 21.30 | -0.243% | 13,235 | -0.783% |
| 2025-09-23 | 21.35 | 21.35 | 21.35 | 21.35 | -0.072% | 14 | -1.024% |
| 2025-09-22 | 21.35 | 21.41 | 21.34 | 21.37 | +0.221% | 5,113 | -1.095% |
| 2025-09-19 | 21.32 | 21.32 | 21.32 | 21.32 | +0.286% | 7 | -0.877% |
| 2025-09-18 | 21.26 | 21.26 | 21.26 | 21.26 | -0.165% | 2,084 | -0.593% |
| 2025-09-17 | 21.35 | 21.35 | 21.26 | 21.30 | +0.392% | 2,983 | -0.757% |
| 2025-09-16 | 21.23 | 21.25 | 21.21 | 21.21 | -0.271% | 2,326 | -0.368% |
| 2025-09-15 | 21.31 | 21.34 | 21.26 | 21.27 | +0.170% | 17,865 | -0.638% |
| 2025-09-12 | 21.28 | 21.29 | 21.23 | 21.23 | -0.367% | 3,523 | -0.469% |
| 2025-09-11 | 21.27 | 21.32 | 21.27 | 21.31 | +0.576% | 6,364 | -0.834% |
| 2025-09-10 | 21.19 | 21.19 | 21.19 | 21.19 | +0.532% | 15 | -0.263% |
| 2025-09-09 | 21.08 | 21.08 | 21.08 | 21.08 | -0.087% | 81 | +0.268% |
| 2025-09-08 | 21.13 | 21.13 | 21.09 | 21.10 | +0.340% | 2,397 | +0.181% |
| 2025-09-05 | 21.02 | 21.02 | 21.02 | 21.02 | +0.308% | 108 | +0.522% |
| 2025-09-04 | 21.08 | 21.08 | 20.94 | 20.96 | +0.576% | 2,722 | +0.832% |
| 2025-09-03 | 20.73 | 20.84 | 20.73 | 20.84 | +0.303% | 107 | +1.412% |
| 2025-09-02 | 20.64 | 20.78 | 20.64 | 20.78 | -0.228% | 7,405 | +1.719% |
| 2025-08-29 | 20.91 | 20.92 | 20.82 | 20.82 | -0.361% | 3,038 | +1.487% |
| 2025-08-28 | 20.95 | 20.95 | 20.87 | 20.90 | +0.144% | 1,493 | +1.121% |
| 2025-08-27 | 20.82 | 20.87 | 20.80 | 20.87 | +0.196% | 857 | +1.266% |
| 2025-08-26 | 20.86 | 20.87 | 20.82 | 20.83 | +0.207% | 8,373 | +1.465% |
| 2025-08-25 | 20.82 | 20.82 | 20.79 | 20.79 | -0.184% | 3,900 | +1.676% |
| 2025-08-22 | 20.89 | 20.90 | 20.82 | 20.82 | +0.500% | 2,601 | +1.488% |
| 2025-08-21 | 20.74 | 20.77 | 20.64 | 20.72 | -0.265% | 19,292 | +1.996% |
| 2025-08-20 | 20.74 | 20.78 | 20.74 | 20.78 | +0.075% | 1,411 | +1.726% |
| 2025-08-19 | 20.81 | 20.84 | 20.76 | 20.76 | -0.239% | 7,348 | +1.802% |
| 2025-08-18 | 20.82 | 20.82 | 20.81 | 20.81 | +0.024% | 2,006 | +1.558% |
| 2025-08-15 | 20.84 | 20.88 | 20.80 | 20.80 | -0.332% | 3,988 | +1.583% |
| 2025-08-14 | 20.91 | 20.96 | 20.86 | 20.87 | -0.316% | 7,868 | +1.245% |
| 2025-08-13 | 20.98 | 20.98 | 20.94 | 20.94 | +0.432% | 5,222 | +0.925% |
| 2025-08-12 | 20.82 | 20.89 | 20.75 | 20.85 | +0.655% | 19,705 | +1.361% |
| 2025-08-11 | 20.82 | 20.82 | 20.69 | 20.71 | -0.169% | 3,389 | +2.025% |
| 2025-08-08 | 20.76 | 20.80 | 20.75 | 20.75 | +0.274% | 3,317 | +1.852% |
| 2025-08-07 | 20.69 | 20.69 | 20.69 | 20.69 | +0.072% | 31 | +2.131% |
| 2025-08-06 | 20.65 | 20.68 | 20.65 | 20.68 | +0.155% | 292 | +2.204% |
| 2025-08-05 | 20.66 | 20.66 | 20.65 | 20.65 | -0.067% | 1,202 | +2.363% |
| 2025-08-04 | 20.67 | 20.71 | 20.66 | 20.66 | +0.782% | 11,493 | +2.294% |
| 2025-08-01 | 20.56 | 20.56 | 20.50 | 20.50 | -0.399% | 2,456 | +3.094% |
| 2025-07-31 | 20.68 | 20.72 | 20.58 | 20.58 | -0.075% | 13,933 | +2.683% |
| 2025-07-30 | 20.58 | 20.60 | 20.58 | 20.60 | -0.158% | 144 | +2.606% |
| 2025-07-29 | 20.63 | 20.63 | 20.63 | 20.63 | -0.145% | 53 | +2.444% |
| 2025-07-28 | 20.65 | 20.66 | 20.64 | 20.66 | +0.231% | 4,750 | +2.296% |
| 2025-07-25 | 20.61 | 20.61 | 20.61 | 20.61 | +0.245% | 1 | +2.532% |
| 2025-07-24 | 20.49 | 20.57 | 20.49 | 20.56 | -0.160% | 278 | +2.783% |
| 2025-07-23 | 20.65 | 20.66 | 20.59 | 20.59 | -0.531% | 2,166 | +2.619% |
| 2025-07-22 | 20.64 | 20.75 | 20.60 | 20.70 | +0.113% | 33,270 | +2.073% |
| 2025-07-21 | 20.83 | 20.83 | 20.68 | 20.68 | +0.153% | 16,019 | +2.189% |
| 2025-07-18 | 20.65 | 20.65 | 20.65 | 20.65 | +0.024% | 15 | +2.345% |
| 2025-07-17 | 20.64 | 20.64 | 20.64 | 20.64 | +0.376% | 989 | +2.370% |
| 2025-07-16 | 20.55 | 20.61 | 20.47 | 20.57 | +0.137% | 14,054 | +2.755% |
| 2025-07-15 | 20.64 | 20.64 | 20.49 | 20.54 | -0.318% | 25,012 | +2.896% |
| 2025-07-14 | 20.55 | 20.66 | 20.55 | 20.61 | +0.024% | 3,085 | +2.569% |
| 2025-07-11 | 20.70 | 20.70 | 20.53 | 20.60 | -0.339% | 14,009 | +2.594% |
| 2025-07-10 | 20.64 | 20.73 | 20.64 | 20.67 | +0.097% | 5,596 | +2.246% |
| 2025-07-09 | 20.65 | 20.65 | 20.65 | 20.65 | +0.316% | 0 | +2.345% |
| 2025-07-08 | 20.62 | 20.62 | 20.58 | 20.59 | -0.136% | 5,169 | +2.668% |
| 2025-07-07 | 20.61 | 20.63 | 20.53 | 20.61 | -0.227% | 17,606 | +2.529% |
| 2025-07-03 | 20.70 | 20.70 | 20.66 | 20.66 | +0.188% | 1,968 | +2.296% |
| 2025-07-02 | 20.64 | 20.65 | 20.62 | 20.62 | +0.210% | 1,043 | +2.488% |
| 2025-07-01 | 20.57 | 20.63 | 20.54 | 20.58 | +0.206% | 7,462 | +2.703% |
| 2025-06-30 | 20.48 | 20.54 | 20.48 | 20.54 | +0.454% | 4,258 | +2.915% |
| 2025-06-27 | 20.46 | 20.46 | 20.44 | 20.44 | -0.278% | 4,759 | +3.383% |
| 2025-06-26 | 20.44 | 20.54 | 20.36 | 20.50 | +0.219% | 797,649 | +3.095% |
| 2025-06-25 | 20.50 | 20.51 | 20.45 | 20.45 | -0.122% | 1,641 | +3.321% |
| 2025-06-24 | 20.44 | 20.53 | 20.44 | 20.48 | +0.343% | 9,460 | +3.195% |
| 2025-06-23 | 20.20 | 20.41 | 20.20 | 20.41 | +0.946% | 42,900 | +3.549% |
| 2025-06-20 | 20.22 | 20.25 | 20.20 | 20.22 | -0.204% | 5,656 | +4.528% |
| 2025-06-18 | 20.36 | 20.36 | 20.26 | 20.26 | +0.079% | 1,202 | +4.315% |
| 2025-06-17 | 20.24 | 20.24 | 20.24 | 20.24 | -0.298% | 702 | +4.397% |
| 2025-06-16 | 20.34 | 20.37 | 20.30 | 20.30 | +0.404% | 1,330 | +4.086% |
| 2025-06-13 | 20.31 | 20.36 | 20.22 | 20.22 | -0.584% | 5,223 | +4.507% |
| 2025-06-12 | 20.35 | 20.41 | 20.34 | 20.34 | +0.328% | 14,797 | +3.897% |
| 2025-06-11 | 20.35 | 20.35 | 20.27 | 20.27 | +0.064% | 3,358 | +4.238% |
| 2025-06-10 | 20.26 | 20.32 | 20.21 | 20.26 | +0.302% | 7,401 | +4.305% |
| 2025-06-09 | 20.24 | 20.28 | 20.20 | 20.20 | +0.228% | 13,458 | +4.621% |
| 2025-06-06 | 20.20 | 20.20 | 20.15 | 20.15 | +0.081% | 1,775 | +4.859% |
| 2025-06-05 | 20.17 | 20.18 | 20.13 | 20.14 | -0.180% | 1,449 | +4.944% |
| 2025-06-04 | 20.21 | 20.22 | 20.18 | 20.18 | +0.169% | 978 | +4.755% |
| 2025-06-03 | 20.12 | 20.15 | 20.09 | 20.14 | +0.567% | 42,604 | +4.932% |
| 2025-06-02 | 20.01 | 20.03 | 20.01 | 20.03 | +0.043% | 2,257 | +5.526% |
| 2025-05-30 | 19.92 | 20.03 | 19.92 | 20.02 | +0.223% | 674 | +5.572% |
| 2025-05-29 | 20.01 | 20.02 | 19.96 | 19.97 | 0.000% | 16,842 | +5.807% |