FTCB
First Trust Core Investment Grade ETF
stockNYSEETF
Market OpenOct 5, 2026 11:04:28 AM EDT
19.70USD-0.253%(-0.05)299,501
19.69Bid19.70Ask0.01SpreadFTCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.73 | 19.74 | 19.70 | 19.70 | -0.253% | 299,501 | 0.000% |
| 2026-10-02 | 19.83 | 19.86 | 19.73 | 19.75 | -0.303% | 887,087 | -0.253% |
| 2026-10-01 | 19.69 | 19.82 | 19.67 | 19.81 | +0.355% | 1,197,225 | -0.555% |
| 2026-09-30 | 19.80 | 19.80 | 19.71 | 19.74 | -0.152% | 443,152 | -0.203% |
| 2026-09-29 | 19.79 | 19.79 | 19.71 | 19.77 | 0.000% | 1,568,720 | -0.354% |
| 2026-09-28 | 19.82 | 19.84 | 19.75 | 19.77 | -0.803% | 547,633 | -0.354% |
| 2026-09-25 | 19.89 | 19.93 | 19.82 | 19.93 | +0.302% | 594,378 | -1.154% |
| 2026-09-24 | 19.99 | 20.01 | 19.87 | 19.87 | -0.997% | 469,895 | -0.856% |
| 2026-09-23 | 20.24 | 20.24 | 20.03 | 20.07 | -0.938% | 771,950 | -1.844% |
| 2026-09-22 | 20.27 | 20.28 | 20.22 | 20.26 | +0.049% | 389,111 | -2.764% |
| 2026-09-21 | 20.26 | 20.26 | 20.23 | 20.25 | +0.248% | 471,765 | -2.716% |
| 2026-09-18 | 20.23 | 20.23 | 20.19 | 20.20 | -0.370% | 497,400 | -2.475% |
| 2026-09-17 | 20.26 | 20.28 | 20.23 | 20.27 | +0.421% | 375,285 | -2.836% |
| 2026-09-16 | 20.22 | 20.27 | 20.17 | 20.19 | -0.050% | 527,773 | -2.427% |
| 2026-09-15 | 20.18 | 20.20 | 20.17 | 20.20 | -0.049% | 846,153 | -2.475% |
| 2026-09-14 | 20.20 | 20.26 | 20.17 | 20.21 | -0.124% | 567,475 | -2.524% |
| 2026-09-11 | 20.29 | 20.30 | 20.22 | 20.23 | -0.173% | 744,760 | -2.644% |
| 2026-09-10 | 20.31 | 20.33 | 20.25 | 20.27 | -0.686% | 427,562 | -2.812% |
| 2026-09-09 | 20.45 | 20.45 | 20.38 | 20.41 | -0.244% | 1,612,613 | -3.479% |
| 2026-09-08 | 20.48 | 20.48 | 20.43 | 20.46 | 0.000% | 1,629,359 | -3.715% |
| 2026-09-04 | 20.47 | 20.49 | 20.46 | 20.46 | -0.049% | 548,907 | -3.715% |
| 2026-09-03 | 20.48 | 20.49 | 20.43 | 20.47 | +0.245% | 473,615 | -3.762% |
| 2026-09-02 | 20.43 | 20.44 | 20.40 | 20.42 | +0.049% | 461,750 | -3.526% |
| 2026-09-01 | 20.46 | 20.48 | 20.41 | 20.41 | -0.390% | 545,847 | -3.479% |
| 2026-08-31 | 20.49 | 20.50 | 20.46 | 20.49 | -0.098% | 565,380 | -3.856% |
| 2026-08-28 | 20.58 | 20.59 | 20.50 | 20.51 | -0.340% | 574,491 | -3.949% |
| 2026-08-27 | 20.59 | 20.60 | 20.57 | 20.58 | -0.097% | 425,813 | -4.276% |
| 2026-08-26 | 20.60 | 20.60 | 20.56 | 20.60 | -0.097% | 546,097 | -4.369% |
| 2026-08-25 | 20.58 | 20.62 | 20.52 | 20.62 | +0.463% | 440,782 | -4.462% |
| 2026-08-24 | 20.51 | 20.54 | 20.51 | 20.52 | +0.171% | 469,257 | -4.019% |
| 2026-08-21 | 20.51 | 20.51 | 20.47 | 20.49 | -0.582% | 283,876 | -3.856% |
| 2026-08-20 | 20.61 | 20.62 | 20.58 | 20.61 | -0.242% | 672,044 | -4.415% |
| 2026-08-19 | 20.64 | 20.67 | 20.61 | 20.66 | +0.438% | 718,913 | -4.647% |
| 2026-08-18 | 20.54 | 20.57 | 20.51 | 20.57 | +0.049% | 1,594,976 | -4.229% |
| 2026-08-17 | 20.57 | 20.59 | 20.53 | 20.56 | -0.146% | 488,901 | -4.183% |
| 2026-08-14 | 20.63 | 20.63 | 20.58 | 20.59 | -0.145% | 385,881 | -4.322% |
| 2026-08-13 | 20.63 | 20.68 | 20.61 | 20.62 | +0.194% | 547,576 | -4.462% |
| 2026-08-12 | 20.60 | 20.60 | 20.55 | 20.58 | +0.097% | 555,333 | -4.276% |
| 2026-08-11 | 20.56 | 20.59 | 20.50 | 20.56 | 0.000% | 291,384 | -4.183% |
| 2026-08-10 | 20.60 | 20.60 | 20.54 | 20.56 | -0.243% | 365,934 | -4.183% |
| 2026-08-07 | 20.62 | 20.63 | 20.59 | 20.61 | +0.146% | 648,763 | -4.415% |
| 2026-08-06 | 20.61 | 20.62 | 20.56 | 20.58 | -0.242% | 1,269,199 | -4.276% |
| 2026-08-05 | 20.63 | 20.64 | 20.60 | 20.63 | 0.000% | 434,827 | -4.508% |
| 2026-08-04 | 20.58 | 20.63 | 20.58 | 20.63 | +0.438% | 582,546 | -4.508% |
| 2026-08-03 | 20.54 | 20.54 | 20.51 | 20.54 | +0.195% | 434,219 | -4.090% |
| 2026-07-31 | 20.51 | 20.51 | 20.45 | 20.50 | -0.340% | 363,520 | -3.902% |
| 2026-07-30 | 20.54 | 20.57 | 20.50 | 20.57 | +0.195% | 1,006,136 | -4.229% |
| 2026-07-29 | 20.59 | 20.60 | 20.51 | 20.53 | -0.388% | 613,569 | -4.043% |
| 2026-07-28 | 20.57 | 20.63 | 20.52 | 20.61 | +0.292% | 515,349 | -4.415% |
| 2026-07-27 | 20.55 | 20.56 | 20.52 | 20.55 | +0.195% | 657,171 | -4.136% |
| 2026-07-24 | 20.50 | 20.54 | 20.49 | 20.51 | +0.049% | 1,102,248 | -3.949% |
| 2026-07-23 | 20.47 | 20.50 | 20.45 | 20.50 | -0.292% | 767,411 | -3.902% |
| 2026-07-22 | 20.58 | 20.58 | 20.54 | 20.56 | -0.097% | 1,060,848 | -4.183% |
| 2026-07-21 | 20.62 | 20.62 | 20.57 | 20.58 | -0.676% | 465,462 | -4.276% |
| 2026-07-20 | 20.76 | 20.77 | 20.70 | 20.72 | -0.289% | 473,410 | -4.923% |
| 2026-07-17 | 20.79 | 20.82 | 20.75 | 20.78 | +0.096% | 1,127,051 | -5.197% |
| 2026-07-16 | 20.73 | 20.76 | 20.69 | 20.76 | +0.024% | 424,539 | -5.106% |
| 2026-07-15 | 20.74 | 20.77 | 20.70 | 20.75 | +0.241% | 427,289 | -5.083% |
| 2026-07-14 | 20.71 | 20.74 | 20.67 | 20.70 | +0.218% | 348,961 | -4.854% |
| 2026-07-13 | 20.72 | 20.72 | 20.66 | 20.66 | -0.338% | 402,857 | -4.647% |
| 2026-07-10 | 20.76 | 20.76 | 20.70 | 20.73 | -0.145% | 337,373 | -4.969% |
| 2026-07-09 | 20.73 | 20.77 | 20.70 | 20.76 | +0.145% | 709,600 | -5.106% |
| 2026-07-08 | 20.69 | 20.73 | 20.64 | 20.73 | +0.193% | 2,579,076 | -4.969% |
| 2026-07-07 | 20.83 | 20.83 | 20.67 | 20.69 | -0.815% | 3,490,251 | -4.785% |
| 2026-07-06 | 20.84 | 20.86 | 20.81 | 20.86 | +0.096% | 517,120 | -5.561% |
| 2026-07-02 | 20.82 | 20.85 | 20.80 | 20.84 | +0.096% | 416,266 | -5.470% |
| 2026-07-01 | 20.82 | 20.84 | 20.77 | 20.82 | -0.168% | 812,081 | -5.379% |
| 2026-06-30 | 20.93 | 20.93 | 20.86 | 20.86 | -0.501% | 414,423 | -5.538% |
| 2026-06-29 | 20.93 | 20.96 | 20.90 | 20.96 | +0.048% | 1,248,184 | -6.011% |
| 2026-06-26 | 20.90 | 20.95 | 20.87 | 20.95 | +0.143% | 440,902 | -5.967% |
| 2026-06-25 | 20.92 | 20.94 | 20.89 | 20.92 | -0.286% | 522,578 | -5.832% |
| 2026-06-24 | 20.94 | 20.98 | 20.90 | 20.98 | +0.479% | 1,249,358 | -6.101% |
| 2026-06-23 | 20.87 | 20.90 | 20.85 | 20.88 | +0.048% | 346,118 | -5.651% |
| 2026-06-22 | 20.86 | 20.88 | 20.83 | 20.87 | -0.287% | 980,133 | -5.606% |
| 2026-06-18 | 20.91 | 20.95 | 20.89 | 20.93 | +0.384% | 664,620 | -5.877% |
| 2026-06-17 | 20.93 | 21.36 | 20.85 | 20.85 | -0.358% | 731,945 | -5.516% |
| 2026-06-16 | 20.93 | 20.95 | 20.90 | 20.93 | +0.144% | 643,976 | -5.854% |
| 2026-06-15 | 20.91 | 20.93 | 20.89 | 20.89 | +0.072% | 426,413 | -5.719% |
| 2026-06-12 | 20.87 | 20.88 | 20.84 | 20.88 | +0.024% | 373,665 | -5.651% |
| 2026-06-11 | 20.79 | 20.89 | 20.73 | 20.88 | +0.506% | 539,297 | -5.629% |
| 2026-06-10 | 20.80 | 20.95 | 20.70 | 20.77 | -0.096% | 470,080 | -5.152% |
| 2026-06-09 | 20.77 | 20.79 | 20.75 | 20.79 | +0.241% | 618,529 | -5.243% |
| 2026-06-08 | 20.79 | 20.80 | 20.71 | 20.74 | -0.096% | 287,079 | -5.014% |
| 2026-06-05 | 20.80 | 20.80 | 20.72 | 20.76 | -0.432% | 525,936 | -5.106% |
| 2026-06-04 | 20.86 | 20.87 | 20.83 | 20.85 | +0.096% | 366,478 | -5.516% |
| 2026-06-03 | 20.83 | 20.84 | 20.78 | 20.83 | -0.144% | 435,886 | -5.425% |
| 2026-06-02 | 20.88 | 20.88 | 20.84 | 20.86 | 0.000% | 609,031 | -5.561% |
| 2026-06-01 | 20.81 | 20.86 | 20.75 | 20.86 | -0.096% | 618,425 | -5.561% |
| 2026-05-29 | 20.87 | 20.90 | 20.86 | 20.88 | +0.120% | 491,029 | -5.651% |
| 2026-05-28 | 20.81 | 20.88 | 20.79 | 20.86 | +0.216% | 556,849 | -5.538% |
| 2026-05-27 | 20.79 | 20.83 | 20.79 | 20.81 | +0.048% | 443,285 | -5.334% |
| 2026-05-26 | 20.79 | 20.80 | 20.76 | 20.80 | +0.386% | 505,033 | -5.288% |
| 2026-05-22 | 20.73 | 20.73 | 20.66 | 20.72 | +0.169% | 328,946 | -4.923% |
| 2026-05-21 | 20.62 | 20.69 | 20.59 | 20.68 | -0.313% | 273,224 | -4.762% |
| 2026-05-20 | 20.64 | 20.76 | 20.63 | 20.75 | +0.606% | 428,065 | -5.060% |
| 2026-05-19 | 20.64 | 20.66 | 20.61 | 20.63 | -0.362% | 1,031,555 | -4.485% |
| 2026-05-18 | 20.74 | 20.80 | 20.68 | 20.70 | -0.193% | 519,871 | -4.831% |
| 2026-05-15 | 20.75 | 20.77 | 20.71 | 20.74 | -0.670% | 346,284 | -5.014% |
| 2026-05-14 | 20.92 | 20.92 | 20.86 | 20.88 | -0.048% | 337,504 | -5.651% |
| 2026-05-13 | 20.87 | 20.89 | 20.84 | 20.89 | 0.000% | 656,897 | -5.697% |
| 2026-05-12 | 20.91 | 20.91 | 20.86 | 20.89 | -0.334% | 910,796 | -5.697% |
| 2026-05-11 | 20.98 | 20.99 | 20.94 | 20.96 | -0.143% | 1,170,174 | -6.011% |
| 2026-05-08 | 21.00 | 21.01 | 20.97 | 20.99 | +0.239% | 291,169 | -6.146% |
| 2026-05-07 | 21.04 | 21.04 | 20.94 | 20.94 | -0.238% | 504,921 | -5.922% |
| 2026-05-06 | 20.98 | 21.00 | 20.93 | 20.99 | +0.383% | 410,104 | -6.146% |
| 2026-05-05 | 20.90 | 20.91 | 20.85 | 20.91 | +0.144% | 447,055 | -5.787% |
| 2026-05-04 | 20.92 | 20.92 | 20.82 | 20.88 | -0.334% | 928,825 | -5.651% |
| 2026-05-01 | 20.92 | 20.98 | 20.87 | 20.95 | +0.239% | 504,153 | -5.967% |
| 2026-04-30 | 20.91 | 20.93 | 20.88 | 20.90 | 0.000% | 1,193,904 | -5.742% |
| 2026-04-29 | 20.94 | 20.95 | 20.86 | 20.90 | -0.334% | 574,206 | -5.742% |
| 2026-04-28 | 20.96 | 20.97 | 20.92 | 20.97 | -0.143% | 301,361 | -6.056% |
| 2026-04-27 | 21.03 | 21.03 | 20.90 | 21.00 | -0.143% | 327,070 | -6.190% |
| 2026-04-24 | 21.00 | 21.03 | 20.95 | 21.03 | +0.143% | 732,013 | -6.324% |
| 2026-04-23 | 21.02 | 21.04 | 20.95 | 21.00 | -0.095% | 426,393 | -6.190% |
| 2026-04-22 | 21.03 | 21.05 | 21.01 | 21.02 | +0.095% | 563,351 | -6.280% |
| 2026-04-21 | 21.04 | 21.05 | 20.98 | 21.00 | -0.733% | 2,135,786 | -6.190% |
| 2026-04-20 | 21.17 | 21.17 | 21.13 | 21.16 | -0.071% | 522,833 | -6.878% |
| 2026-04-17 | 21.15 | 21.19 | 21.13 | 21.17 | +0.427% | 917,007 | -6.944% |
| 2026-04-16 | 21.14 | 21.14 | 21.06 | 21.08 | -0.189% | 677,656 | -6.546% |
| 2026-04-15 | 21.13 | 21.13 | 21.09 | 21.12 | -0.142% | 356,724 | -6.723% |
| 2026-04-14 | 21.09 | 21.15 | 21.05 | 21.15 | +0.380% | 343,112 | -6.856% |
| 2026-04-13 | 21.04 | 21.08 | 20.97 | 21.07 | +0.190% | 375,117 | -6.502% |
| 2026-04-10 | 21.06 | 21.06 | 21.02 | 21.03 | -0.142% | 564,001 | -6.324% |
| 2026-04-09 | 21.05 | 21.09 | 21.00 | 21.06 | +0.048% | 1,197,639 | -6.458% |
| 2026-04-08 | 21.08 | 21.10 | 20.99 | 21.05 | +0.525% | 1,662,770 | -6.413% |
| 2026-04-07 | 20.96 | 20.96 | 20.84 | 20.94 | -0.191% | 3,678,691 | -5.922% |
| 2026-04-06 | 20.96 | 20.99 | 20.90 | 20.98 | -0.095% | 1,283,413 | -6.101% |
| 2026-04-02 | 20.93 | 21.00 | 20.89 | 21.00 | +0.287% | 753,337 | -6.190% |
| 2026-04-01 | 20.94 | 20.97 | 20.92 | 20.94 | -0.095% | 785,430 | -5.922% |
| 2026-03-31 | 20.92 | 20.96 | 20.89 | 20.96 | +0.431% | 978,104 | -6.011% |
| 2026-03-30 | 20.84 | 20.89 | 20.83 | 20.87 | +0.578% | 1,784,928 | -5.606% |
| 2026-03-27 | 20.73 | 20.78 | 20.71 | 20.75 | 0.000% | 649,299 | -5.060% |
| 2026-03-26 | 20.84 | 20.87 | 20.68 | 20.75 | -1.238% | 347,922 | -5.060% |
| 2026-03-25 | 20.99 | 21.01 | 20.96 | 21.01 | +0.454% | 520,020 | -6.235% |
| 2026-03-24 | 20.89 | 20.95 | 20.84 | 20.91 | -0.167% | 433,702 | -5.809% |
| 2026-03-23 | 20.92 | 20.98 | 20.85 | 20.95 | +0.287% | 455,437 | -5.967% |
| 2026-03-20 | 21.01 | 21.01 | 20.89 | 20.89 | -0.901% | 534,645 | -5.697% |
| 2026-03-19 | 21.00 | 21.09 | 20.96 | 21.08 | +0.047% | 592,522 | -6.546% |
| 2026-03-18 | 21.13 | 21.14 | 21.06 | 21.07 | -0.331% | 471,773 | -6.502% |
| 2026-03-17 | 21.13 | 21.16 | 21.11 | 21.14 | +0.213% | 893,876 | -6.812% |
| 2026-03-16 | 21.09 | 21.10 | 21.04 | 21.09 | +0.405% | 495,186 | -6.613% |
| 2026-03-13 | 21.06 | 21.09 | 20.96 | 21.01 | -0.190% | 2,975,343 | -6.235% |
| 2026-03-12 | 21.09 | 21.11 | 21.02 | 21.05 | -0.331% | 845,609 | -6.413% |
| 2026-03-11 | 21.18 | 21.20 | 21.10 | 21.12 | -0.518% | 650,977 | -6.723% |
| 2026-03-10 | 21.26 | 21.29 | 21.22 | 21.23 | -0.282% | 334,848 | -7.207% |
| 2026-03-09 | 21.20 | 21.30 | 21.18 | 21.29 | +0.283% | 652,413 | -7.468% |
| 2026-03-06 | 21.20 | 21.28 | 21.17 | 21.23 | -0.141% | 492,458 | -7.207% |
| 2026-03-05 | 21.25 | 21.27 | 21.19 | 21.26 | -0.281% | 1,048,257 | -7.338% |
| 2026-03-04 | 21.33 | 21.34 | 21.31 | 21.32 | -0.047% | 369,770 | -7.598% |
| 2026-03-03 | 21.28 | 21.35 | 21.25 | 21.33 | -0.187% | 898,733 | -7.642% |
| 2026-03-02 | 21.38 | 21.38 | 21.34 | 21.37 | -0.396% | 714,494 | -7.815% |
| 2026-02-27 | 21.44 | 21.47 | 21.41 | 21.45 | +0.210% | 668,629 | -8.180% |
| 2026-02-26 | 21.38 | 21.41 | 21.37 | 21.41 | +0.187% | 453,526 | -7.987% |
| 2026-02-25 | 21.37 | 21.39 | 21.34 | 21.37 | -0.023% | 465,150 | -7.815% |
| 2026-02-24 | 21.37 | 21.38 | 21.34 | 21.38 | -0.023% | 516,518 | -7.836% |
| 2026-02-23 | 21.34 | 21.39 | 21.32 | 21.38 | +0.187% | 333,286 | -7.858% |
| 2026-02-20 | 21.34 | 21.34 | 21.30 | 21.34 | -0.373% | 420,756 | -7.685% |
| 2026-02-19 | 21.40 | 21.43 | 21.38 | 21.42 | 0.000% | 602,039 | -8.030% |
| 2026-02-18 | 21.42 | 21.43 | 21.39 | 21.42 | -0.047% | 360,427 | -8.030% |
| 2026-02-17 | 21.44 | 21.45 | 21.41 | 21.43 | 0.000% | 493,905 | -8.073% |
| 2026-02-13 | 21.43 | 21.44 | 21.41 | 21.43 | +0.281% | 737,248 | -8.073% |
| 2026-02-12 | 21.30 | 21.39 | 21.28 | 21.37 | +0.376% | 753,211 | -7.815% |
| 2026-02-11 | 21.28 | 21.32 | 21.26 | 21.29 | -0.141% | 728,815 | -7.468% |
| 2026-02-10 | 21.30 | 21.33 | 21.30 | 21.32 | +0.235% | 467,311 | -7.598% |
| 2026-02-09 | 21.23 | 21.28 | 21.22 | 21.27 | +0.141% | 716,061 | -7.381% |
| 2026-02-06 | 21.24 | 21.24 | 21.21 | 21.24 | 0.000% | 357,583 | -7.250% |
| 2026-02-05 | 21.18 | 21.24 | 21.16 | 21.24 | +0.473% | 490,829 | -7.250% |
| 2026-02-04 | 21.15 | 21.16 | 21.11 | 21.14 | -0.189% | 851,967 | -6.812% |
| 2026-02-03 | 21.15 | 21.18 | 21.12 | 21.18 | +0.142% | 948,962 | -6.988% |
| 2026-02-02 | 21.20 | 21.20 | 21.14 | 21.15 | -0.142% | 642,370 | -6.856% |
| 2026-01-30 | 21.18 | 21.19 | 21.16 | 21.18 | -0.024% | 2,180,652 | -6.988% |
| 2026-01-29 | 21.16 | 21.21 | 21.15 | 21.18 | +0.071% | 694,301 | -7.010% |
| 2026-01-28 | 21.18 | 21.18 | 21.14 | 21.17 | -0.142% | 393,198 | -6.944% |
| 2026-01-27 | 21.19 | 21.22 | 21.17 | 21.20 | -0.094% | 508,571 | -7.075% |
| 2026-01-26 | 21.22 | 21.22 | 21.10 | 21.22 | +0.213% | 602,251 | -7.163% |
| 2026-01-23 | 21.16 | 21.18 | 21.13 | 21.18 | +0.118% | 826,035 | -6.966% |
| 2026-01-22 | 21.12 | 21.16 | 21.11 | 21.15 | +0.189% | 552,327 | -6.856% |
| 2026-01-21 | 21.09 | 21.13 | 21.07 | 21.11 | -0.331% | 866,896 | -6.679% |
| 2026-01-20 | 21.19 | 21.20 | 21.16 | 21.18 | -0.376% | 1,562,671 | -6.988% |
| 2026-01-16 | 21.29 | 21.31 | 21.25 | 21.26 | -0.235% | 1,343,241 | -7.338% |
| 2026-01-15 | 21.34 | 21.34 | 21.30 | 21.31 | -0.047% | 603,605 | -7.555% |
| 2026-01-14 | 21.27 | 21.33 | 21.26 | 21.32 | +0.235% | 1,266,726 | -7.598% |
| 2026-01-13 | 21.28 | 21.29 | 21.25 | 21.27 | +0.047% | 799,448 | -7.381% |
| 2026-01-12 | 21.25 | 21.28 | 21.23 | 21.26 | -0.047% | 523,670 | -7.338% |
| 2026-01-09 | 21.27 | 21.28 | 21.22 | 21.27 | +0.094% | 783,007 | -7.381% |
| 2026-01-08 | 21.23 | 21.25 | 21.19 | 21.25 | -0.047% | 702,620 | -7.294% |
| 2026-01-07 | 21.26 | 21.27 | 21.23 | 21.26 | +0.141% | 2,093,464 | -7.338% |
| 2026-01-06 | 21.20 | 21.23 | 21.18 | 21.23 | +0.047% | 446,328 | -7.207% |
| 2026-01-05 | 21.22 | 21.24 | 21.16 | 21.22 | +0.142% | 742,071 | -7.163% |
| 2026-01-02 | 21.21 | 21.22 | 21.16 | 21.19 | -0.188% | 853,440 | -7.032% |
| 2025-12-31 | 21.24 | 21.25 | 21.17 | 21.23 | -0.094% | 1,025,759 | -7.207% |
| 2025-12-30 | 21.24 | 21.26 | 21.20 | 21.25 | -0.047% | 3,076,344 | -7.294% |
| 2025-12-29 | 21.22 | 21.26 | 21.22 | 21.26 | +0.189% | 464,085 | -7.338% |
| 2025-12-26 | 21.25 | 21.25 | 21.13 | 21.22 | -0.024% | 163,522 | -7.163% |
| 2025-12-24 | 21.19 | 21.23 | 21.16 | 21.23 | +0.283% | 138,183 | -7.185% |
| 2025-12-23 | 21.13 | 21.17 | 21.07 | 21.16 | -0.024% | 314,118 | -6.922% |
| 2025-12-22 | 21.18 | 21.18 | 21.14 | 21.17 | -0.094% | 284,650 | -6.944% |
| 2025-12-19 | 21.19 | 21.20 | 21.16 | 21.19 | -0.188% | 349,278 | -7.032% |
| 2025-12-18 | 21.21 | 21.23 | 21.18 | 21.23 | +0.331% | 478,158 | -7.207% |
| 2025-12-17 | 21.15 | 21.18 | 21.11 | 21.16 | 0.000% | 351,935 | -6.900% |
| 2025-12-16 | 21.12 | 21.17 | 21.09 | 21.16 | +0.142% | 271,637 | -6.900% |
| 2025-12-15 | 21.14 | 21.15 | 21.11 | 21.13 | +0.047% | 418,247 | -6.768% |
| 2025-12-12 | 21.13 | 21.13 | 21.09 | 21.12 | -1.031% | 196,765 | -6.723% |
| 2025-12-11 | 21.38 | 21.39 | 21.33 | 21.34 | -0.047% | 324,129 | -7.685% |
| 2025-12-10 | 21.27 | 21.35 | 21.24 | 21.35 | +0.376% | 310,604 | -7.728% |
| 2025-12-09 | 21.30 | 21.32 | 21.26 | 21.27 | -0.070% | 402,956 | -7.381% |
| 2025-12-08 | 21.30 | 21.30 | 21.25 | 21.29 | -0.164% | 713,630 | -7.447% |
| 2025-12-05 | 21.36 | 21.36 | 21.30 | 21.32 | -0.141% | 531,136 | -7.598% |
| 2025-12-04 | 21.37 | 21.37 | 21.33 | 21.35 | -0.187% | 319,161 | -7.728% |
| 2025-12-03 | 21.37 | 21.39 | 21.35 | 21.39 | +0.094% | 950,080 | -7.901% |
| 2025-12-02 | 21.34 | 21.37 | 21.30 | 21.37 | +0.117% | 376,441 | -7.815% |
| 2025-12-01 | 21.36 | 21.36 | 21.31 | 21.34 | -0.373% | 182,132 | -7.707% |
| 2025-11-28 | 21.46 | 21.46 | 21.41 | 21.43 | -0.210% | 174,658 | -8.051% |
| 2025-11-26 | 21.44 | 21.47 | 21.39 | 21.47 | +0.187% | 212,391 | -8.244% |
| 2025-11-25 | 21.40 | 21.45 | 21.38 | 21.43 | +0.140% | 559,302 | -8.073% |
| 2025-11-24 | 21.39 | 21.40 | 21.34 | 21.40 | +0.187% | 295,619 | -7.944% |
| 2025-11-21 | 21.36 | 21.36 | 21.28 | 21.36 | -0.164% | 334,866 | -7.772% |
| 2025-11-20 | 21.38 | 21.41 | 21.37 | 21.39 | +0.211% | 346,489 | -7.922% |
| 2025-11-19 | 21.38 | 21.39 | 21.34 | 21.35 | -0.140% | 188,197 | -7.728% |
| 2025-11-18 | 21.39 | 21.41 | 21.34 | 21.38 | +0.094% | 440,673 | -7.858% |
| 2025-11-17 | 21.36 | 21.36 | 21.32 | 21.36 | +0.094% | 278,129 | -7.772% |
| 2025-11-14 | 21.40 | 21.40 | 21.27 | 21.34 | -0.234% | 210,321 | -7.685% |
| 2025-11-13 | 21.39 | 21.40 | 21.36 | 21.39 | -0.187% | 221,452 | -7.901% |
| 2025-11-12 | 21.41 | 21.45 | 21.39 | 21.43 | -0.093% | 212,508 | -8.073% |
| 2025-11-11 | 21.42 | 21.45 | 21.33 | 21.45 | +0.327% | 241,588 | -8.159% |
| 2025-11-10 | 21.38 | 21.39 | 21.36 | 21.38 | +0.141% | 297,709 | -7.858% |
| 2025-11-07 | 21.36 | 21.41 | 21.28 | 21.35 | -0.280% | 328,028 | -7.728% |
| 2025-11-06 | 21.36 | 21.41 | 21.35 | 21.41 | +0.469% | 253,317 | -7.987% |
| 2025-11-05 | 21.36 | 21.36 | 21.30 | 21.31 | -0.374% | 251,383 | -7.555% |
| 2025-11-04 | 21.37 | 21.40 | 21.29 | 21.39 | +0.094% | 469,591 | -7.901% |
| 2025-11-03 | 21.36 | 21.37 | 21.29 | 21.37 | -0.140% | 284,760 | -7.815% |
| 2025-10-31 | 21.41 | 21.41 | 21.35 | 21.40 | -0.047% | 359,682 | -7.944% |
| 2025-10-30 | 21.37 | 21.42 | 21.35 | 21.41 | -0.047% | 457,977 | -7.987% |
| 2025-10-29 | 21.53 | 21.53 | 21.41 | 21.42 | -0.557% | 423,603 | -8.030% |
| 2025-10-28 | 21.52 | 21.54 | 21.50 | 21.54 | +0.046% | 286,133 | -8.542% |
| 2025-10-27 | 21.51 | 21.53 | 21.47 | 21.53 | +0.093% | 330,830 | -8.500% |
| 2025-10-24 | 21.53 | 21.53 | 21.48 | 21.51 | +0.093% | 196,930 | -8.415% |
| 2025-10-23 | 21.51 | 21.51 | 21.47 | 21.49 | -0.186% | 286,501 | -8.329% |
| 2025-10-22 | 21.50 | 21.53 | 21.44 | 21.53 | +0.046% | 259,686 | -8.500% |
| 2025-10-21 | 21.54 | 21.55 | 21.51 | 21.52 | -0.370% | 300,953 | -8.457% |
| 2025-10-20 | 21.59 | 21.60 | 21.50 | 21.60 | +0.232% | 443,884 | -8.796% |
| 2025-10-17 | 21.56 | 21.56 | 21.52 | 21.55 | -0.185% | 793,974 | -8.585% |
| 2025-10-16 | 21.50 | 21.59 | 21.42 | 21.59 | +0.325% | 388,381 | -8.754% |
| 2025-10-15 | 21.53 | 21.55 | 21.48 | 21.52 | 0.000% | 444,881 | -8.457% |
| 2025-10-14 | 21.46 | 21.52 | 21.43 | 21.52 | +0.140% | 1,217,385 | -8.457% |
| 2025-10-13 | 21.44 | 21.49 | 21.37 | 21.49 | +0.186% | 746,763 | -8.329% |
| 2025-10-10 | 21.41 | 21.45 | 21.38 | 21.45 | +0.421% | 393,686 | -8.159% |
| 2025-10-09 | 21.39 | 21.39 | 21.30 | 21.36 | -0.094% | 638,416 | -7.772% |
| 2025-10-08 | 21.40 | 21.40 | 21.34 | 21.38 | 0.000% | 1,324,532 | -7.858% |
| 2025-10-07 | 21.33 | 21.39 | 21.32 | 21.38 | +0.281% | 409,456 | -7.858% |
| 2025-10-06 | 21.33 | 21.36 | 21.31 | 21.32 | -0.281% | 244,923 | -7.598% |
| 2025-10-03 | 21.40 | 21.44 | 21.36 | 21.38 | -0.070% | 387,151 | -7.858% |
| 2025-10-02 | 21.37 | 21.41 | 21.35 | 21.39 | +0.070% | 328,350 | -7.922% |
| 2025-10-01 | 21.38 | 21.38 | 21.33 | 21.38 | +0.328% | 384,080 | -7.858% |
| 2025-09-30 | 21.34 | 21.36 | 21.29 | 21.31 | -0.047% | 376,137 | -7.555% |
| 2025-09-29 | 21.29 | 21.32 | 21.25 | 21.32 | +0.282% | 869,775 | -7.598% |
| 2025-09-26 | 21.22 | 21.28 | 21.19 | 21.26 | +0.189% | 228,258 | -7.338% |
| 2025-09-25 | 21.26 | 21.26 | 21.19 | 21.22 | -0.655% | 660,441 | -7.163% |
| 2025-09-24 | 21.40 | 21.40 | 21.36 | 21.36 | -0.373% | 416,483 | -7.772% |
| 2025-09-23 | 21.40 | 21.44 | 21.36 | 21.44 | +0.375% | 486,617 | -8.116% |
| 2025-09-22 | 21.40 | 21.40 | 21.36 | 21.36 | -0.187% | 1,073,935 | -7.772% |
| 2025-09-19 | 21.40 | 21.41 | 21.29 | 21.40 | +0.023% | 938,446 | -7.944% |
| 2025-09-18 | 21.40 | 21.42 | 21.38 | 21.39 | -0.349% | 969,403 | -7.922% |
| 2025-09-17 | 21.52 | 21.55 | 21.45 | 21.47 | -0.186% | 890,884 | -8.244% |
| 2025-09-16 | 21.49 | 21.51 | 21.42 | 21.51 | +0.047% | 306,251 | -8.415% |
| 2025-09-15 | 21.49 | 21.50 | 21.47 | 21.50 | +0.233% | 448,336 | -8.372% |
| 2025-09-12 | 21.43 | 21.45 | 21.35 | 21.45 | -0.186% | 576,055 | -8.159% |
| 2025-09-11 | 21.45 | 21.50 | 21.45 | 21.49 | +0.233% | 230,378 | -8.329% |
| 2025-09-10 | 21.42 | 21.45 | 21.39 | 21.44 | +0.281% | 418,539 | -8.116% |
| 2025-09-09 | 21.41 | 21.42 | 21.28 | 21.38 | -0.187% | 186,997 | -7.858% |
| 2025-09-08 | 21.39 | 21.87 | 21.34 | 21.42 | +0.445% | 313,391 | -8.030% |
| 2025-09-05 | 21.34 | 21.36 | 21.32 | 21.32 | +0.447% | 222,183 | -7.620% |
| 2025-09-04 | 21.18 | 21.23 | 21.14 | 21.23 | +0.449% | 357,109 | -7.207% |
| 2025-09-03 | 21.08 | 21.16 | 21.07 | 21.14 | +0.213% | 256,057 | -6.790% |
| 2025-09-02 | 21.06 | 21.09 | 21.04 | 21.09 | -0.189% | 398,670 | -6.591% |
| 2025-08-29 | 21.13 | 21.19 | 21.09 | 21.13 | -0.047% | 583,287 | -6.768% |
| 2025-08-28 | 21.11 | 21.16 | 21.06 | 21.14 | +0.142% | 326,993 | -6.812% |
| 2025-08-27 | 21.06 | 21.12 | 21.04 | 21.11 | +0.190% | 280,772 | -6.679% |
| 2025-08-26 | 21.06 | 21.09 | 21.04 | 21.07 | 0.000% | 249,912 | -6.502% |
| 2025-08-25 | 21.07 | 21.08 | 21.03 | 21.07 | -0.047% | 350,265 | -6.502% |
| 2025-08-22 | 21.00 | 21.12 | 20.98 | 21.08 | +0.477% | 462,462 | -6.546% |
| 2025-08-21 | 20.99 | 21.00 | 20.94 | 20.98 | -0.522% | 343,035 | -6.101% |
| 2025-08-20 | 21.08 | 21.10 | 21.06 | 21.09 | -0.047% | 1,030,818 | -6.591% |
| 2025-08-19 | 21.05 | 21.10 | 21.03 | 21.10 | +0.285% | 254,772 | -6.635% |
| 2025-08-18 | 21.08 | 21.08 | 21.00 | 21.04 | -0.095% | 335,051 | -6.369% |
| 2025-08-15 | 21.08 | 21.09 | 21.04 | 21.06 | -0.237% | 294,113 | -6.458% |
| 2025-08-14 | 21.14 | 21.14 | 21.08 | 21.11 | -0.189% | 476,901 | -6.679% |
| 2025-08-13 | 21.14 | 21.16 | 21.12 | 21.15 | +0.332% | 253,784 | -6.856% |
| 2025-08-12 | 21.06 | 21.09 | 21.03 | 21.08 | +0.047% | 518,797 | -6.546% |
| 2025-08-11 | 21.10 | 21.10 | 21.07 | 21.07 | 0.000% | 593,700 | -6.502% |
| 2025-08-08 | 21.08 | 21.09 | 21.05 | 21.07 | -0.237% | 251,870 | -6.502% |
| 2025-08-07 | 21.13 | 21.17 | 21.09 | 21.12 | +0.095% | 610,356 | -6.723% |
| 2025-08-06 | 21.11 | 21.16 | 21.02 | 21.10 | -0.142% | 1,063,574 | -6.635% |
| 2025-08-05 | 21.11 | 21.15 | 21.09 | 21.13 | +0.047% | 375,619 | -6.768% |
| 2025-08-04 | 21.13 | 21.14 | 21.08 | 21.12 | +0.237% | 401,483 | -6.723% |
| 2025-08-01 | 21.03 | 21.09 | 21.02 | 21.07 | +0.717% | 443,732 | -6.502% |
| 2025-07-31 | 20.93 | 20.94 | 20.89 | 20.92 | +0.240% | 509,660 | -5.832% |
| 2025-07-30 | 20.92 | 20.97 | 20.87 | 20.87 | -0.334% | 529,377 | -5.606% |
| 2025-07-29 | 20.87 | 20.97 | 20.86 | 20.94 | +0.432% | 472,377 | -5.922% |
| 2025-07-28 | 20.86 | 20.86 | 20.82 | 20.85 | -0.120% | 434,975 | -5.516% |
| 2025-07-25 | 20.83 | 20.88 | 20.81 | 20.88 | +0.168% | 737,934 | -5.629% |
| 2025-07-24 | 20.80 | 20.86 | 20.79 | 20.84 | -0.048% | 531,187 | -5.470% |
| 2025-07-23 | 20.88 | 20.91 | 20.78 | 20.85 | -0.048% | 457,724 | -5.516% |
| 2025-07-22 | 20.91 | 20.92 | 20.79 | 20.86 | -0.334% | 480,660 | -5.561% |
| 2025-07-21 | 20.95 | 20.97 | 20.92 | 20.93 | +0.239% | 300,665 | -5.877% |
| 2025-07-18 | 20.88 | 20.89 | 20.85 | 20.88 | +0.240% | 393,829 | -5.651% |
| 2025-07-17 | 20.84 | 20.86 | 20.81 | 20.83 | +0.048% | 692,413 | -5.425% |
| 2025-07-16 | 20.81 | 20.84 | 20.74 | 20.82 | +0.144% | 908,429 | -5.379% |
| 2025-07-15 | 20.88 | 20.88 | 20.77 | 20.79 | -0.336% | 522,510 | -5.243% |
| 2025-07-14 | 20.85 | 20.88 | 20.82 | 20.86 | +0.096% | 367,095 | -5.561% |
| 2025-07-11 | 20.88 | 20.88 | 20.82 | 20.84 | -0.478% | 376,923 | -5.470% |
| 2025-07-10 | 20.94 | 20.94 | 20.90 | 20.94 | -0.048% | 367,357 | -5.922% |
| 2025-07-09 | 20.89 | 20.97 | 20.74 | 20.95 | +0.383% | 666,192 | -5.967% |
| 2025-07-08 | 20.85 | 20.88 | 20.82 | 20.87 | -0.144% | 1,578,242 | -5.606% |
| 2025-07-07 | 20.93 | 20.93 | 20.87 | 20.90 | -0.286% | 285,132 | -5.742% |
| 2025-07-03 | 20.97 | 21.05 | 20.91 | 20.96 | -0.238% | 378,888 | -6.011% |
| 2025-07-02 | 20.99 | 21.01 | 20.96 | 21.01 | -0.237% | 614,656 | -6.235% |
| 2025-07-01 | 21.05 | 21.11 | 21.00 | 21.06 | 0.000% | 646,149 | -6.458% |
| 2025-06-30 | 21.03 | 21.06 | 20.99 | 21.06 | +0.333% | 826,502 | -6.458% |
| 2025-06-27 | 20.99 | 21.04 | 20.96 | 20.99 | -0.143% | 4,200,858 | -6.146% |
| 2025-06-26 | 20.98 | 21.02 | 20.94 | 21.02 | 0.000% | 273,392 | -6.280% |
| 2025-06-25 | 21.00 | 21.02 | 20.95 | 21.02 | -0.048% | 481,304 | -6.280% |
| 2025-06-24 | 20.94 | 21.03 | 20.91 | 21.03 | +0.286% | 236,669 | -6.324% |
| 2025-06-23 | 20.95 | 20.99 | 20.92 | 20.97 | +0.335% | 282,948 | -6.056% |
| 2025-06-20 | 20.84 | 20.90 | 20.81 | 20.90 | +0.048% | 422,070 | -5.742% |
| 2025-06-18 | 20.87 | 20.93 | 20.82 | 20.89 | +0.096% | 256,614 | -5.697% |
| 2025-06-17 | 20.83 | 20.87 | 20.77 | 20.87 | +0.288% | 434,547 | -5.606% |
| 2025-06-16 | 20.82 | 20.84 | 20.76 | 20.81 | -0.144% | 169,471 | -5.334% |
| 2025-06-13 | 20.87 | 20.89 | 20.78 | 20.84 | -0.430% | 412,686 | -5.470% |
| 2025-06-12 | 20.87 | 20.93 | 20.84 | 20.93 | +0.577% | 402,243 | -5.877% |
| 2025-06-11 | 20.78 | 20.81 | 20.73 | 20.81 | +0.338% | 273,627 | -5.334% |
| 2025-06-10 | 20.76 | 20.76 | 20.67 | 20.74 | +0.097% | 224,984 | -5.014% |
| 2025-06-09 | 20.67 | 20.72 | 20.62 | 20.72 | +0.145% | 304,175 | -4.923% |
| 2025-06-06 | 20.72 | 20.72 | 20.63 | 20.69 | -0.433% | 350,491 | -4.785% |
| 2025-06-05 | 20.84 | 20.85 | 20.74 | 20.78 | -0.192% | 293,449 | -5.197% |
| 2025-06-04 | 20.76 | 20.84 | 20.71 | 20.82 | +0.531% | 637,624 | -5.379% |
| 2025-06-03 | 20.72 | 20.74 | 20.60 | 20.71 | 0.000% | 754,678 | -4.877% |
| 2025-06-02 | 20.70 | 20.78 | 20.63 | 20.71 | -0.289% | 961,400 | -4.877% |
| 2025-05-30 | 20.72 | 20.79 | 20.65 | 20.77 | +0.241% | 654,444 | -5.152% |
| 2025-05-29 | 20.66 | 20.72 | 20.59 | 20.72 | +0.339% | 872,947 | -4.923% |
| 2025-05-28 | 20.68 | 20.68 | 20.57 | 20.65 | -0.145% | 621,487 | -4.600% |
| 2025-05-27 | 20.61 | 20.69 | 20.55 | 20.68 | +0.633% | 387,578 | -4.739% |
| 2025-05-23 | 20.56 | 20.63 | 20.32 | 20.55 | +0.097% | 2,479,341 | -4.136% |
| 2025-05-22 | 20.45 | 20.63 | 20.36 | 20.53 | +0.098% | 592,110 | -4.043% |
| 2025-05-21 | 20.54 | 20.57 | 20.42 | 20.51 | -0.774% | 618,156 | -3.949% |
| 2025-05-20 | 20.69 | 20.77 | 20.62 | 20.67 | -0.386% | 340,477 | -4.693% |
| 2025-05-19 | 20.63 | 20.75 | 20.28 | 20.75 | 0.000% | 234,322 | -5.060% |
| 2025-05-16 | 20.78 | 20.86 | 20.68 | 20.75 | +0.290% | 407,274 | -5.060% |
| 2025-05-15 | 20.66 | 20.73 | 20.58 | 20.69 | +0.388% | 421,008 | -4.785% |
| 2025-05-14 | 20.68 | 20.74 | 20.36 | 20.61 | -0.387% | 266,203 | -4.415% |
| 2025-05-13 | 20.73 | 20.80 | 20.40 | 20.69 | +0.145% | 501,428 | -4.785% |
| 2025-05-12 | 20.69 | 20.82 | 20.44 | 20.66 | -0.290% | 569,058 | -4.647% |
| 2025-05-09 | 20.77 | 20.82 | 20.72 | 20.72 | -0.145% | 364,807 | -4.923% |
| 2025-05-08 | 20.87 | 21.06 | 20.59 | 20.75 | -0.527% | 413,169 | -5.060% |
| 2025-05-07 | 20.84 | 20.90 | 18.76 | 20.86 | +0.337% | 590,186 | -5.561% |
| 2025-05-06 | 20.76 | 20.85 | 20.67 | 20.79 | 0.000% | 506,172 | -5.243% |
| 2025-05-05 | 20.78 | 20.88 | 20.00 | 20.79 | -0.240% | 626,509 | -5.243% |
| 2025-05-02 | 20.85 | 20.86 | 20.75 | 20.84 | -0.667% | 649,689 | -5.470% |
| 2025-05-01 | 21.01 | 21.02 | 20.85 | 20.98 | -0.238% | 813,675 | -6.101% |
| 2025-04-30 | 20.97 | 21.03 | 20.88 | 21.03 | +0.048% | 580,333 | -6.324% |
| 2025-04-29 | 20.88 | 21.02 | 20.85 | 21.02 | +0.767% | 356,394 | -6.280% |
| 2025-04-28 | 20.89 | 20.95 | 20.75 | 20.86 | -0.144% | 285,699 | -5.561% |
| 2025-04-25 | 20.81 | 21.17 | 20.72 | 20.89 | +0.240% | 499,696 | -5.697% |
| 2025-04-24 | 20.72 | 20.84 | 20.65 | 20.84 | +1.411% | 892,489 | -5.470% |
| 2025-04-23 | 20.77 | 21.04 | 20.55 | 20.55 | -0.097% | 525,670 | -4.136% |
| 2025-04-22 | 20.60 | 20.90 | 20.55 | 20.57 | -0.724% | 389,768 | -4.229% |
| 2025-04-21 | 20.73 | 20.80 | 20.62 | 20.72 | -0.193% | 448,719 | -4.923% |
| 2025-04-17 | 20.82 | 20.85 | 20.68 | 20.76 | -0.432% | 1,136,707 | -5.106% |
| 2025-04-16 | 20.75 | 20.86 | 20.71 | 20.85 | +0.458% | 342,552 | -5.516% |
| 2025-04-15 | 20.67 | 20.80 | 20.63 | 20.75 | 0.000% | 561,274 | -5.083% |