FTHY
First Trust High Yield Opportunities 2027 Term Fund
stockNYSEClosed Ended Fund
At CloseOct 5, 2026 3:59:30 PM EDT
12.62USD+0.079%(+0.01)190,640
11.61Bid13.72Ask2.11SpreadFTHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.61 | 12.65 | 12.56 | 12.62 | +0.079% | 190,640 | 0.000% |
| 2026-10-02 | 12.61 | 12.68 | 12.58 | 12.61 | +0.238% | 140,354 | +0.079% |
| 2026-10-01 | 12.75 | 12.75 | 12.56 | 12.58 | -2.101% | 203,000 | +0.318% |
| 2026-09-30 | 12.86 | 13.00 | 12.81 | 12.85 | -0.388% | 118,901 | -1.790% |
| 2026-09-29 | 12.83 | 12.94 | 12.83 | 12.90 | +0.389% | 132,773 | -2.171% |
| 2026-09-28 | 12.85 | 12.93 | 12.82 | 12.85 | -1.154% | 171,375 | -1.790% |
| 2026-09-25 | 12.95 | 13.00 | 12.88 | 13.00 | +0.853% | 168,064 | -2.923% |
| 2026-09-24 | 12.99 | 12.99 | 12.87 | 12.89 | -0.617% | 176,116 | -2.095% |
| 2026-09-23 | 13.01 | 13.05 | 12.91 | 12.97 | -0.307% | 144,009 | -2.699% |
| 2026-09-22 | 13.00 | 13.08 | 13.00 | 13.01 | -0.153% | 93,955 | -2.998% |
| 2026-09-21 | 13.03 | 13.10 | 12.98 | 13.03 | 0.000% | 94,489 | -3.147% |
| 2026-09-18 | 13.00 | 13.11 | 12.96 | 13.03 | -0.306% | 67,562 | -3.147% |
| 2026-09-17 | 13.00 | 13.08 | 12.98 | 13.07 | +0.538% | 99,310 | -3.443% |
| 2026-09-16 | 12.98 | 13.08 | 12.96 | 13.00 | +0.541% | 107,517 | -2.923% |
| 2026-09-15 | 12.98 | 13.01 | 12.93 | 12.93 | -0.231% | 151,647 | -2.398% |
| 2026-09-14 | 13.02 | 13.04 | 12.96 | 12.96 | -0.308% | 142,691 | -2.623% |
| 2026-09-11 | 13.01 | 13.06 | 12.98 | 13.00 | +0.154% | 126,721 | -2.923% |
| 2026-09-10 | 13.08 | 13.08 | 12.98 | 12.98 | -0.916% | 167,380 | -2.773% |
| 2026-09-09 | 13.18 | 13.19 | 13.10 | 13.10 | -0.607% | 181,587 | -3.664% |
| 2026-09-08 | 13.24 | 13.26 | 13.18 | 13.18 | -0.528% | 123,139 | -4.249% |
| 2026-09-04 | 13.32 | 13.32 | 13.11 | 13.25 | -0.226% | 72,282 | -4.755% |
| 2026-09-03 | 13.27 | 13.32 | 13.26 | 13.28 | -0.075% | 53,846 | -4.970% |
| 2026-09-02 | 13.25 | 13.40 | 13.25 | 13.29 | +0.151% | 119,399 | -5.041% |
| 2026-09-01 | 13.31 | 13.31 | 13.24 | 13.27 | -0.896% | 100,000 | -4.898% |
| 2026-08-31 | 13.42 | 13.46 | 13.38 | 13.39 | +0.075% | 94,176 | -5.751% |
| 2026-08-28 | 13.40 | 13.43 | 13.38 | 13.38 | -0.520% | 75,662 | -5.680% |
| 2026-08-27 | 13.41 | 13.45 | 13.40 | 13.45 | +0.224% | 57,265 | -6.171% |
| 2026-08-26 | 13.39 | 13.47 | 13.39 | 13.42 | 0.000% | 104,779 | -5.961% |
| 2026-08-25 | 13.44 | 13.44 | 13.38 | 13.42 | +0.299% | 101,868 | -5.961% |
| 2026-08-24 | 13.38 | 13.41 | 13.37 | 13.38 | -0.224% | 97,407 | -5.680% |
| 2026-08-21 | 13.38 | 13.42 | 13.36 | 13.41 | +0.224% | 88,427 | -5.891% |
| 2026-08-20 | 13.39 | 13.45 | 13.21 | 13.38 | -0.224% | 74,598 | -5.680% |
| 2026-08-19 | 13.42 | 13.44 | 13.41 | 13.41 | +0.075% | 70,714 | -5.891% |
| 2026-08-18 | 13.47 | 13.50 | 13.37 | 13.40 | -0.149% | 170,032 | -5.821% |
| 2026-08-17 | 13.46 | 13.49 | 13.41 | 13.42 | -0.371% | 97,531 | -5.961% |
| 2026-08-14 | 13.46 | 13.49 | 13.45 | 13.47 | -0.222% | 85,727 | -6.310% |
| 2026-08-13 | 13.46 | 13.54 | 13.46 | 13.50 | +0.148% | 72,213 | -6.519% |
| 2026-08-12 | 13.48 | 13.54 | 13.46 | 13.48 | +0.149% | 74,876 | -6.380% |
| 2026-08-11 | 13.46 | 13.58 | 13.46 | 13.46 | -0.074% | 124,375 | -6.241% |
| 2026-08-10 | 13.51 | 13.52 | 13.43 | 13.47 | -0.517% | 135,129 | -6.310% |
| 2026-08-07 | 13.50 | 13.57 | 13.49 | 13.54 | +0.296% | 66,678 | -6.795% |
| 2026-08-06 | 13.45 | 13.54 | 13.45 | 13.50 | 0.000% | 104,546 | -6.519% |
| 2026-08-05 | 13.54 | 13.62 | 13.40 | 13.50 | -0.516% | 175,320 | -6.519% |
| 2026-08-04 | 13.53 | 13.62 | 13.45 | 13.57 | +0.148% | 95,819 | -7.001% |
| 2026-08-03 | 13.51 | 13.59 | 13.41 | 13.55 | -0.587% | 51,879 | -6.863% |
| 2026-07-31 | 13.65 | 13.65 | 13.57 | 13.63 | +0.221% | 82,957 | -7.410% |
| 2026-07-30 | 13.57 | 13.68 | 13.57 | 13.60 | +0.221% | 74,463 | -7.206% |
| 2026-07-29 | 13.59 | 13.67 | 13.52 | 13.57 | -0.367% | 101,314 | -7.001% |
| 2026-07-28 | 13.59 | 13.66 | 13.59 | 13.62 | +0.221% | 80,998 | -7.342% |
| 2026-07-27 | 13.59 | 13.66 | 13.51 | 13.59 | +0.221% | 64,759 | -7.138% |
| 2026-07-24 | 13.54 | 13.63 | 13.53 | 13.56 | +0.296% | 88,254 | -6.932% |
| 2026-07-23 | 13.60 | 13.60 | 13.52 | 13.52 | -0.588% | 118,196 | -6.657% |
| 2026-07-22 | 13.65 | 13.66 | 13.55 | 13.60 | -0.439% | 33,873 | -7.206% |
| 2026-07-21 | 13.68 | 13.68 | 13.58 | 13.66 | +0.294% | 68,908 | -7.613% |
| 2026-07-20 | 13.61 | 13.65 | 13.56 | 13.62 | +0.221% | 38,376 | -7.342% |
| 2026-07-17 | 13.59 | 13.64 | 13.56 | 13.59 | 0.000% | 205,019 | -7.138% |
| 2026-07-16 | 13.55 | 13.63 | 13.51 | 13.59 | -0.074% | 130,696 | -7.138% |
| 2026-07-15 | 13.56 | 13.63 | 13.56 | 13.60 | 0.000% | 45,262 | -7.206% |
| 2026-07-14 | 13.57 | 13.63 | 13.54 | 13.60 | +0.517% | 58,161 | -7.206% |
| 2026-07-13 | 13.54 | 13.60 | 13.49 | 13.53 | 0.000% | 54,413 | -6.726% |
| 2026-07-10 | 13.51 | 13.57 | 13.51 | 13.53 | -0.074% | 48,162 | -6.726% |
| 2026-07-09 | 13.49 | 13.57 | 13.47 | 13.54 | +0.148% | 88,435 | -6.795% |
| 2026-07-08 | 13.55 | 13.67 | 13.42 | 13.52 | -0.734% | 110,541 | -6.657% |
| 2026-07-07 | 13.58 | 13.62 | 13.50 | 13.62 | +0.889% | 83,415 | -7.342% |
| 2026-07-06 | 13.48 | 13.65 | 13.48 | 13.50 | -0.662% | 83,527 | -6.519% |
| 2026-07-02 | 13.65 | 13.65 | 13.56 | 13.59 | -0.147% | 87,525 | -7.138% |
| 2026-07-01 | 13.53 | 13.62 | 13.50 | 13.61 | -0.657% | 76,135 | -7.274% |
| 2026-06-30 | 13.68 | 13.73 | 13.56 | 13.70 | -0.218% | 153,303 | -7.883% |
| 2026-06-29 | 13.69 | 13.75 | 13.65 | 13.73 | +0.439% | 62,039 | -8.084% |
| 2026-06-26 | 13.60 | 13.69 | 13.60 | 13.67 | +0.367% | 76,157 | -7.681% |
| 2026-06-25 | 13.64 | 13.69 | 13.54 | 13.62 | +0.368% | 67,534 | -7.342% |
| 2026-06-24 | 13.57 | 13.65 | 13.49 | 13.57 | +0.296% | 117,754 | -7.001% |
| 2026-06-23 | 13.45 | 13.60 | 13.45 | 13.53 | 0.000% | 95,095 | -6.726% |
| 2026-06-22 | 13.51 | 13.55 | 13.45 | 13.53 | -0.221% | 93,853 | -6.726% |
| 2026-06-18 | 13.64 | 13.64 | 13.51 | 13.56 | +0.296% | 61,611 | -6.932% |
| 2026-06-17 | 13.47 | 13.65 | 13.47 | 13.52 | 0.000% | 58,007 | -6.657% |
| 2026-06-16 | 13.45 | 13.55 | 13.45 | 13.52 | +0.520% | 48,639 | -6.657% |
| 2026-06-15 | 13.44 | 13.60 | 13.38 | 13.45 | +0.074% | 47,668 | -6.171% |
| 2026-06-12 | 13.41 | 13.50 | 13.40 | 13.44 | +0.448% | 56,013 | -6.101% |
| 2026-06-11 | 13.33 | 13.57 | 13.27 | 13.38 | +0.225% | 129,945 | -5.680% |
| 2026-06-10 | 13.40 | 13.42 | 13.31 | 13.35 | -0.150% | 40,003 | -5.468% |
| 2026-06-09 | 13.30 | 13.42 | 13.30 | 13.37 | +0.300% | 70,232 | -5.610% |
| 2026-06-08 | 13.27 | 13.35 | 13.27 | 13.33 | +0.604% | 93,553 | -5.326% |
| 2026-06-05 | 13.27 | 13.40 | 13.24 | 13.25 | -0.675% | 128,134 | -4.755% |
| 2026-06-04 | 13.30 | 13.37 | 13.24 | 13.34 | +0.452% | 135,153 | -5.397% |
| 2026-06-03 | 13.45 | 13.61 | 13.21 | 13.28 | -1.848% | 496,181 | -4.970% |
| 2026-06-02 | 13.45 | 13.59 | 13.40 | 13.53 | -0.221% | 94,147 | -6.726% |
| 2026-06-01 | 13.57 | 13.62 | 13.55 | 13.56 | -1.952% | 107,185 | -6.932% |
| 2026-05-29 | 13.80 | 13.89 | 13.75 | 13.83 | +0.582% | 97,572 | -8.749% |
| 2026-05-28 | 13.74 | 13.92 | 13.74 | 13.75 | +0.365% | 98,675 | -8.218% |
| 2026-05-27 | 13.62 | 13.84 | 13.61 | 13.70 | +0.219% | 101,851 | -7.883% |
| 2026-05-26 | 13.67 | 13.75 | 13.64 | 13.67 | +0.515% | 48,064 | -7.681% |
| 2026-05-22 | 13.55 | 13.67 | 13.54 | 13.60 | +0.295% | 88,820 | -7.206% |
| 2026-05-21 | 13.44 | 13.59 | 13.44 | 13.56 | +0.444% | 48,516 | -6.932% |
| 2026-05-20 | 13.45 | 13.57 | 13.40 | 13.50 | +0.446% | 50,431 | -6.519% |
| 2026-05-19 | 13.42 | 13.51 | 13.40 | 13.44 | -0.149% | 95,752 | -6.101% |
| 2026-05-18 | 13.50 | 13.55 | 13.43 | 13.46 | +0.373% | 61,026 | -6.241% |
| 2026-05-15 | 13.41 | 13.54 | 13.40 | 13.41 | -0.887% | 87,672 | -5.891% |
| 2026-05-14 | 13.54 | 13.55 | 13.43 | 13.53 | +0.222% | 55,553 | -6.726% |
| 2026-05-13 | 13.42 | 13.52 | 13.42 | 13.50 | +0.297% | 71,353 | -6.519% |
| 2026-05-12 | 13.46 | 13.57 | 13.41 | 13.46 | -0.148% | 160,720 | -6.241% |
| 2026-05-11 | 13.50 | 13.56 | 13.47 | 13.48 | -0.074% | 69,796 | -6.380% |
| 2026-05-08 | 13.46 | 13.56 | 13.45 | 13.49 | -0.074% | 81,830 | -6.449% |
| 2026-05-07 | 13.45 | 13.56 | 13.45 | 13.50 | -0.369% | 77,364 | -6.519% |
| 2026-05-06 | 13.53 | 13.59 | 13.47 | 13.55 | +0.148% | 146,643 | -6.863% |
| 2026-05-05 | 13.60 | 13.64 | 13.48 | 13.53 | +0.222% | 100,507 | -6.726% |
| 2026-05-04 | 13.56 | 13.67 | 13.45 | 13.50 | -0.442% | 41,899 | -6.519% |
| 2026-05-01 | 13.61 | 13.65 | 13.56 | 13.56 | -1.238% | 34,838 | -6.932% |
| 2026-04-30 | 13.67 | 13.80 | 13.60 | 13.73 | +0.586% | 61,327 | -8.084% |
| 2026-04-29 | 13.72 | 13.80 | 13.63 | 13.65 | 0.000% | 87,961 | -7.546% |
| 2026-04-28 | 13.67 | 13.80 | 13.63 | 13.65 | -0.146% | 140,958 | -7.546% |
| 2026-04-27 | 13.70 | 13.72 | 13.63 | 13.67 | +0.147% | 105,800 | -7.681% |
| 2026-04-24 | 13.70 | 13.70 | 13.60 | 13.65 | +0.368% | 70,272 | -7.546% |
| 2026-04-23 | 13.58 | 13.74 | 13.56 | 13.60 | -0.073% | 126,148 | -7.206% |
| 2026-04-22 | 13.60 | 13.74 | 13.57 | 13.61 | +0.147% | 129,277 | -7.274% |
| 2026-04-21 | 13.70 | 13.71 | 13.57 | 13.59 | -0.512% | 164,121 | -7.138% |
| 2026-04-20 | 13.72 | 13.77 | 13.63 | 13.66 | -0.871% | 99,984 | -7.613% |
| 2026-04-17 | 13.67 | 13.82 | 13.65 | 13.78 | +0.805% | 66,896 | -8.418% |
| 2026-04-16 | 13.68 | 13.74 | 13.37 | 13.67 | -0.073% | 112,645 | -7.681% |
| 2026-04-15 | 13.59 | 13.72 | 13.59 | 13.68 | +0.293% | 121,651 | -7.749% |
| 2026-04-14 | 13.55 | 13.64 | 13.45 | 13.64 | +0.888% | 100,669 | -7.478% |
| 2026-04-13 | 13.39 | 13.57 | 13.39 | 13.52 | +0.745% | 123,085 | -6.657% |
| 2026-04-10 | 13.46 | 13.54 | 13.42 | 13.42 | -0.813% | 74,421 | -5.961% |
| 2026-04-09 | 13.55 | 13.58 | 13.42 | 13.53 | +0.445% | 56,039 | -6.726% |
| 2026-04-08 | 13.51 | 13.64 | 13.37 | 13.47 | +0.298% | 100,977 | -6.310% |
| 2026-04-07 | 13.32 | 13.49 | 13.32 | 13.43 | +0.224% | 56,712 | -6.031% |
| 2026-04-06 | 13.26 | 13.57 | 13.26 | 13.40 | +0.828% | 134,277 | -5.821% |
| 2026-04-02 | 13.32 | 13.69 | 13.27 | 13.29 | -1.042% | 143,667 | -5.041% |
| 2026-04-01 | 13.35 | 13.51 | 13.25 | 13.43 | -0.739% | 76,875 | -6.031% |
| 2026-03-31 | 13.27 | 13.63 | 13.27 | 13.53 | +2.113% | 130,107 | -6.726% |
| 2026-03-30 | 13.41 | 13.43 | 13.20 | 13.25 | -1.046% | 85,049 | -4.755% |
| 2026-03-27 | 13.58 | 13.58 | 13.37 | 13.39 | -0.962% | 163,233 | -5.751% |
| 2026-03-26 | 13.55 | 13.74 | 13.51 | 13.52 | -1.025% | 67,260 | -6.657% |
| 2026-03-25 | 13.70 | 13.73 | 13.52 | 13.66 | +0.961% | 98,547 | -7.613% |
| 2026-03-24 | 13.48 | 13.64 | 13.46 | 13.53 | +0.371% | 112,591 | -6.726% |
| 2026-03-23 | 13.46 | 13.60 | 13.38 | 13.48 | +0.447% | 127,008 | -6.380% |
| 2026-03-20 | 13.45 | 13.53 | 13.42 | 13.42 | -0.813% | 238,253 | -5.961% |
| 2026-03-19 | 13.49 | 13.55 | 13.46 | 13.53 | 0.000% | 196,942 | -6.726% |
| 2026-03-18 | 13.59 | 13.64 | 13.45 | 13.53 | -0.074% | 78,550 | -6.726% |
| 2026-03-17 | 13.44 | 13.57 | 13.44 | 13.54 | +0.222% | 65,951 | -6.795% |
| 2026-03-16 | 13.41 | 13.52 | 13.41 | 13.51 | +0.746% | 117,662 | -6.588% |
| 2026-03-13 | 13.40 | 13.46 | 13.34 | 13.41 | 0.000% | 287,024 | -5.891% |
| 2026-03-12 | 13.29 | 13.64 | 13.23 | 13.41 | -0.445% | 187,957 | -5.891% |
| 2026-03-11 | 13.46 | 13.59 | 13.44 | 13.47 | -0.074% | 146,675 | -6.310% |
| 2026-03-10 | 13.56 | 13.56 | 13.43 | 13.48 | -0.370% | 169,831 | -6.380% |
| 2026-03-09 | 13.57 | 13.69 | 13.43 | 13.53 | -0.806% | 113,851 | -6.726% |
| 2026-03-06 | 13.69 | 13.71 | 13.62 | 13.64 | -0.511% | 193,770 | -7.478% |
| 2026-03-05 | 13.69 | 13.78 | 13.69 | 13.71 | -0.436% | 104,842 | -7.950% |
| 2026-03-04 | 13.83 | 13.83 | 13.70 | 13.77 | +0.145% | 84,540 | -8.351% |
| 2026-03-03 | 13.74 | 13.87 | 13.69 | 13.75 | -0.362% | 156,508 | -8.218% |
| 2026-03-02 | 13.74 | 13.84 | 13.74 | 13.80 | -0.719% | 45,124 | -8.551% |
| 2026-02-27 | 13.97 | 13.97 | 13.88 | 13.90 | 0.000% | 57,313 | -9.209% |
| 2026-02-26 | 13.92 | 13.96 | 13.89 | 13.90 | -0.287% | 99,440 | -9.209% |
| 2026-02-25 | 14.06 | 14.06 | 13.93 | 13.94 | -0.286% | 111,055 | -9.469% |
| 2026-02-24 | 13.91 | 13.98 | 13.91 | 13.98 | +0.359% | 91,318 | -9.728% |
| 2026-02-23 | 14.06 | 14.06 | 13.92 | 13.93 | -0.854% | 57,278 | -9.404% |
| 2026-02-20 | 14.03 | 14.08 | 14.03 | 14.05 | +0.143% | 35,086 | -10.178% |
| 2026-02-19 | 14.00 | 14.19 | 14.00 | 14.03 | -0.213% | 98,534 | -10.050% |
| 2026-02-18 | 14.09 | 14.13 | 14.02 | 14.06 | -0.354% | 88,068 | -10.242% |
| 2026-02-17 | 14.06 | 14.13 | 14.02 | 14.11 | +0.071% | 116,566 | -10.560% |
| 2026-02-13 | 14.06 | 14.10 | 14.05 | 14.10 | +0.571% | 54,829 | -10.496% |
| 2026-02-12 | 14.20 | 14.23 | 14.00 | 14.02 | -0.567% | 115,793 | -9.986% |
| 2026-02-11 | 14.10 | 14.14 | 14.05 | 14.10 | 0.000% | 73,740 | -10.496% |
| 2026-02-10 | 14.09 | 14.15 | 14.03 | 14.10 | -0.283% | 78,052 | -10.496% |
| 2026-02-09 | 14.04 | 14.16 | 14.04 | 14.14 | +0.426% | 100,643 | -10.750% |
| 2026-02-06 | 14.05 | 14.08 | 14.03 | 14.08 | 0.000% | 83,707 | -10.369% |
| 2026-02-05 | 14.02 | 14.10 | 14.02 | 14.08 | 0.000% | 123,835 | -10.369% |
| 2026-02-04 | 14.02 | 14.10 | 14.02 | 14.08 | +0.214% | 68,729 | -10.369% |
| 2026-02-03 | 14.12 | 14.12 | 14.05 | 14.05 | -0.213% | 60,369 | -10.178% |
| 2026-02-02 | 14.18 | 14.18 | 14.06 | 14.08 | -0.705% | 90,558 | -10.369% |
| 2026-01-30 | 14.20 | 14.22 | 14.15 | 14.18 | 0.000% | 38,691 | -11.001% |
| 2026-01-29 | 14.24 | 14.24 | 14.14 | 14.18 | 0.000% | 104,561 | -11.001% |
| 2026-01-28 | 14.14 | 14.23 | 14.13 | 14.18 | 0.000% | 116,722 | -11.001% |
| 2026-01-27 | 14.20 | 14.28 | 14.13 | 14.18 | 0.000% | 132,616 | -11.001% |
| 2026-01-26 | 14.21 | 14.27 | 14.17 | 14.18 | -0.281% | 92,382 | -11.001% |
| 2026-01-23 | 14.19 | 14.27 | 14.16 | 14.22 | +0.282% | 87,888 | -11.252% |
| 2026-01-22 | 14.12 | 14.21 | 14.12 | 14.18 | +0.212% | 36,204 | -11.001% |
| 2026-01-21 | 14.15 | 14.20 | 14.09 | 14.15 | +0.497% | 96,389 | -10.813% |
| 2026-01-20 | 14.03 | 14.15 | 14.03 | 14.08 | -0.565% | 102,748 | -10.369% |
| 2026-01-16 | 14.14 | 14.22 | 14.12 | 14.16 | +0.212% | 142,215 | -10.876% |
| 2026-01-15 | 14.10 | 14.28 | 14.10 | 14.13 | -0.071% | 66,642 | -10.686% |
| 2026-01-14 | 14.18 | 14.19 | 14.10 | 14.14 | -0.423% | 98,472 | -10.750% |
| 2026-01-13 | 14.18 | 14.24 | 14.15 | 14.20 | +0.141% | 70,289 | -11.127% |
| 2026-01-12 | 14.16 | 14.27 | 14.11 | 14.18 | +0.212% | 113,888 | -11.001% |
| 2026-01-09 | 14.07 | 14.15 | 14.06 | 14.15 | +0.390% | 65,129 | -10.813% |
| 2026-01-08 | 14.04 | 14.10 | 14.04 | 14.10 | +0.320% | 90,535 | -10.465% |
| 2026-01-07 | 14.02 | 14.08 | 14.00 | 14.05 | 0.000% | 54,155 | -10.178% |
| 2026-01-06 | 14.03 | 14.08 | 14.02 | 14.05 | +0.143% | 62,106 | -10.178% |
| 2026-01-05 | 13.99 | 14.06 | 13.97 | 14.03 | +0.286% | 96,748 | -10.050% |
| 2026-01-02 | 14.03 | 14.03 | 13.97 | 13.99 | -0.569% | 85,164 | -9.793% |
| 2025-12-31 | 14.02 | 14.15 | 14.02 | 14.07 | -0.283% | 156,336 | -10.306% |
| 2025-12-30 | 14.06 | 14.12 | 13.98 | 14.11 | +0.071% | 148,200 | -10.560% |
| 2025-12-29 | 14.07 | 14.17 | 14.07 | 14.10 | -0.353% | 199,987 | -10.496% |
| 2025-12-26 | 14.10 | 14.18 | 14.06 | 14.15 | +0.426% | 175,576 | -10.813% |
| 2025-12-24 | 13.98 | 14.09 | 13.98 | 14.09 | +0.571% | 113,364 | -10.433% |
| 2025-12-23 | 14.03 | 14.06 | 13.90 | 14.01 | -0.143% | 292,417 | -9.921% |
| 2025-12-22 | 13.97 | 14.04 | 13.97 | 14.03 | +0.214% | 155,067 | -10.050% |
| 2025-12-19 | 13.92 | 14.01 | 13.92 | 14.00 | +0.215% | 233,304 | -9.857% |
| 2025-12-18 | 13.95 | 13.97 | 13.92 | 13.97 | +0.431% | 129,857 | -9.664% |
| 2025-12-17 | 13.94 | 13.96 | 13.90 | 13.91 | -0.215% | 254,357 | -9.274% |
| 2025-12-16 | 13.93 | 13.97 | 13.92 | 13.94 | -0.286% | 180,581 | -9.469% |
| 2025-12-15 | 13.97 | 13.99 | 13.94 | 13.98 | +0.359% | 206,244 | -9.728% |
| 2025-12-12 | 13.93 | 14.00 | 13.93 | 13.93 | -0.286% | 192,397 | -9.404% |
| 2025-12-11 | 14.05 | 14.05 | 13.97 | 13.97 | -0.214% | 145,361 | -9.664% |
| 2025-12-10 | 13.97 | 14.04 | 13.97 | 14.00 | +0.215% | 152,507 | -9.857% |
| 2025-12-09 | 13.99 | 14.06 | 13.97 | 13.97 | -0.143% | 118,556 | -9.664% |
| 2025-12-08 | 14.11 | 14.14 | 13.99 | 13.99 | -0.921% | 148,122 | -9.793% |
| 2025-12-05 | 14.10 | 14.17 | 14.10 | 14.12 | +0.142% | 111,891 | -10.623% |
| 2025-12-04 | 14.12 | 14.16 | 14.07 | 14.10 | +0.213% | 300,133 | -10.496% |
| 2025-12-03 | 14.10 | 14.12 | 14.04 | 14.07 | +0.071% | 186,487 | -10.306% |
| 2025-12-02 | 14.05 | 14.10 | 14.01 | 14.06 | +0.214% | 112,517 | -10.242% |
| 2025-12-01 | 14.06 | 14.09 | 14.01 | 14.03 | -1.336% | 110,518 | -10.050% |
| 2025-11-28 | 14.15 | 14.24 | 14.15 | 14.22 | +0.141% | 33,063 | -11.252% |
| 2025-11-26 | 14.15 | 14.22 | 14.11 | 14.20 | +0.495% | 118,996 | -11.127% |
| 2025-11-25 | 14.12 | 14.15 | 13.98 | 14.13 | +0.785% | 169,617 | -10.686% |
| 2025-11-24 | 13.86 | 14.04 | 13.86 | 14.02 | +1.009% | 114,343 | -9.986% |
| 2025-11-21 | 13.82 | 13.96 | 13.82 | 13.88 | +0.144% | 209,746 | -9.078% |
| 2025-11-20 | 13.91 | 13.98 | 13.86 | 13.86 | -0.216% | 275,908 | -8.947% |
| 2025-11-19 | 13.91 | 13.98 | 13.88 | 13.89 | -0.216% | 154,201 | -9.143% |
| 2025-11-18 | 14.00 | 14.00 | 13.92 | 13.92 | -0.287% | 143,419 | -9.339% |
| 2025-11-17 | 13.97 | 14.06 | 13.94 | 13.96 | -0.072% | 117,774 | -9.599% |
| 2025-11-14 | 14.02 | 14.07 | 13.97 | 13.97 | -0.569% | 172,551 | -9.664% |
| 2025-11-13 | 14.09 | 14.12 | 14.03 | 14.05 | -0.777% | 180,906 | -10.178% |
| 2025-11-12 | 14.15 | 14.21 | 14.12 | 14.16 | +0.071% | 166,589 | -10.876% |
| 2025-11-11 | 14.12 | 14.19 | 14.12 | 14.15 | +0.071% | 41,846 | -10.813% |
| 2025-11-10 | 14.12 | 14.19 | 14.12 | 14.14 | +0.142% | 80,747 | -10.750% |
| 2025-11-07 | 14.15 | 14.15 | 14.11 | 14.12 | +0.071% | 43,684 | -10.623% |
| 2025-11-06 | 14.10 | 14.15 | 14.10 | 14.11 | -0.106% | 81,111 | -10.560% |
| 2025-11-05 | 14.16 | 14.19 | 14.10 | 14.13 | -0.247% | 65,459 | -10.655% |
| 2025-11-04 | 14.13 | 14.23 | 14.10 | 14.16 | +0.071% | 106,115 | -10.876% |
| 2025-11-03 | 14.16 | 14.23 | 14.08 | 14.15 | -0.980% | 110,184 | -10.813% |
| 2025-10-31 | 14.29 | 14.33 | 14.23 | 14.29 | 0.000% | 65,138 | -11.686% |
| 2025-10-30 | 14.29 | 14.34 | 14.25 | 14.29 | -0.209% | 57,659 | -11.686% |
| 2025-10-29 | 14.33 | 14.35 | 14.27 | 14.32 | -0.070% | 63,015 | -11.872% |
| 2025-10-28 | 14.31 | 14.37 | 14.30 | 14.33 | 0.000% | 82,528 | -11.933% |
| 2025-10-27 | 14.42 | 14.42 | 14.30 | 14.33 | +0.210% | 99,930 | -11.933% |
| 2025-10-24 | 14.24 | 14.30 | 14.15 | 14.30 | +0.704% | 86,282 | -11.748% |
| 2025-10-23 | 14.21 | 14.21 | 14.15 | 14.20 | +0.212% | 63,445 | -11.127% |
| 2025-10-22 | 14.09 | 14.18 | 14.09 | 14.17 | +0.496% | 54,857 | -10.939% |
| 2025-10-21 | 14.12 | 14.26 | 14.05 | 14.10 | -0.142% | 90,981 | -10.496% |
| 2025-10-20 | 14.11 | 14.19 | 14.09 | 14.12 | +0.142% | 149,927 | -10.623% |
| 2025-10-17 | 14.10 | 14.13 | 14.03 | 14.10 | -0.177% | 80,023 | -10.496% |
| 2025-10-16 | 14.20 | 14.24 | 14.11 | 14.13 | -0.388% | 152,213 | -10.655% |
| 2025-10-15 | 14.21 | 14.24 | 14.13 | 14.18 | +0.141% | 106,957 | -11.001% |
| 2025-10-14 | 14.10 | 14.21 | 14.10 | 14.16 | -0.352% | 56,128 | -10.876% |
| 2025-10-13 | 14.20 | 14.26 | 14.15 | 14.21 | +0.353% | 60,687 | -11.189% |
| 2025-10-10 | 14.28 | 14.32 | 14.14 | 14.16 | -0.632% | 75,818 | -10.876% |
| 2025-10-09 | 14.32 | 14.38 | 14.24 | 14.25 | -0.489% | 125,279 | -11.439% |
| 2025-10-08 | 14.29 | 14.37 | 14.28 | 14.32 | +0.140% | 46,270 | -11.872% |
| 2025-10-07 | 14.31 | 14.36 | 14.26 | 14.30 | +0.351% | 61,835 | -11.748% |
| 2025-10-06 | 14.25 | 14.28 | 14.18 | 14.25 | +0.352% | 256,758 | -11.439% |
| 2025-10-03 | 14.29 | 14.34 | 14.18 | 14.20 | -1.114% | 208,086 | -11.127% |
| 2025-10-02 | 14.36 | 14.40 | 14.28 | 14.36 | +0.070% | 142,228 | -12.117% |
| 2025-10-01 | 14.21 | 14.41 | 14.21 | 14.35 | -0.966% | 104,169 | -12.056% |
| 2025-09-30 | 14.50 | 14.55 | 14.40 | 14.49 | -0.069% | 123,427 | -12.905% |
| 2025-09-29 | 14.57 | 14.63 | 14.45 | 14.50 | -0.206% | 82,934 | -12.966% |
| 2025-09-26 | 14.46 | 14.55 | 14.37 | 14.53 | +0.069% | 110,398 | -13.145% |
| 2025-09-25 | 14.60 | 14.64 | 14.49 | 14.52 | -0.275% | 71,871 | -13.085% |
| 2025-09-24 | 14.63 | 14.69 | 14.55 | 14.56 | -0.682% | 102,226 | -13.324% |
| 2025-09-23 | 14.71 | 14.71 | 14.57 | 14.66 | +0.137% | 46,600 | -13.915% |
| 2025-09-22 | 14.61 | 14.67 | 14.61 | 14.64 | -0.068% | 63,642 | -13.798% |
| 2025-09-19 | 14.62 | 14.66 | 14.61 | 14.65 | 0.000% | 46,638 | -13.857% |
| 2025-09-18 | 14.72 | 14.72 | 14.52 | 14.65 | -0.204% | 67,837 | -13.857% |
| 2025-09-17 | 14.73 | 14.84 | 14.63 | 14.68 | 0.000% | 89,783 | -14.033% |
| 2025-09-16 | 14.72 | 14.74 | 14.67 | 14.68 | -0.136% | 50,339 | -14.033% |
| 2025-09-15 | 14.71 | 14.84 | 14.68 | 14.70 | -0.068% | 110,006 | -14.150% |
| 2025-09-12 | 14.68 | 14.83 | 14.63 | 14.71 | -0.204% | 67,347 | -14.208% |
| 2025-09-11 | 14.83 | 14.83 | 14.70 | 14.74 | +0.136% | 74,599 | -14.383% |
| 2025-09-10 | 14.67 | 14.79 | 14.60 | 14.72 | -0.136% | 219,527 | -14.266% |
| 2025-09-09 | 14.65 | 14.75 | 14.58 | 14.74 | +0.272% | 108,148 | -14.383% |
| 2025-09-08 | 14.58 | 14.70 | 14.58 | 14.70 | +0.823% | 122,330 | -14.150% |
| 2025-09-05 | 14.57 | 14.61 | 14.52 | 14.58 | +0.137% | 76,184 | -13.443% |
| 2025-09-04 | 14.53 | 14.61 | 14.52 | 14.56 | +0.206% | 73,147 | -13.324% |
| 2025-09-03 | 14.59 | 14.59 | 14.50 | 14.53 | -0.206% | 68,747 | -13.145% |
| 2025-09-02 | 14.63 | 14.63 | 14.40 | 14.56 | -0.614% | 80,195 | -13.324% |
| 2025-08-29 | 14.59 | 14.68 | 14.59 | 14.65 | -0.204% | 84,867 | -13.857% |
| 2025-08-28 | 14.61 | 14.68 | 14.57 | 14.68 | +0.273% | 116,724 | -14.033% |
| 2025-08-27 | 14.62 | 14.67 | 14.60 | 14.64 | -0.204% | 66,325 | -13.798% |
| 2025-08-26 | 14.62 | 14.67 | 14.58 | 14.67 | +0.686% | 88,444 | -13.974% |
| 2025-08-25 | 14.58 | 14.68 | 14.54 | 14.57 | -0.342% | 216,344 | -13.384% |
| 2025-08-22 | 14.55 | 14.66 | 14.53 | 14.62 | +0.619% | 211,086 | -13.680% |
| 2025-08-21 | 14.57 | 14.60 | 14.52 | 14.53 | -0.684% | 167,453 | -13.145% |
| 2025-08-20 | 14.64 | 14.72 | 14.56 | 14.63 | -0.476% | 144,536 | -13.739% |
| 2025-08-19 | 14.71 | 14.73 | 14.62 | 14.70 | +0.204% | 96,247 | -14.150% |
| 2025-08-18 | 14.60 | 14.67 | 14.60 | 14.67 | +0.479% | 59,477 | -13.974% |
| 2025-08-15 | 14.62 | 14.72 | 14.60 | 14.60 | -0.409% | 39,098 | -13.562% |
| 2025-08-14 | 14.60 | 14.68 | 14.60 | 14.66 | -0.068% | 47,555 | -13.915% |
| 2025-08-13 | 14.60 | 14.70 | 14.57 | 14.67 | +0.479% | 78,021 | -13.974% |
| 2025-08-12 | 14.59 | 14.60 | 14.50 | 14.60 | +0.206% | 74,967 | -13.562% |
| 2025-08-11 | 14.58 | 14.64 | 14.57 | 14.57 | 0.000% | 112,448 | -13.384% |
| 2025-08-08 | 14.60 | 14.66 | 14.57 | 14.57 | -0.205% | 50,790 | -13.384% |
| 2025-08-07 | 14.61 | 14.69 | 14.57 | 14.60 | -0.273% | 44,550 | -13.562% |
| 2025-08-06 | 14.63 | 14.70 | 14.56 | 14.64 | +0.480% | 63,934 | -13.798% |
| 2025-08-05 | 14.61 | 14.69 | 14.56 | 14.57 | -0.274% | 31,733 | -13.384% |
| 2025-08-04 | 14.55 | 14.62 | 14.55 | 14.61 | +0.689% | 45,920 | -13.621% |
| 2025-08-01 | 14.56 | 14.59 | 14.48 | 14.51 | -0.752% | 114,900 | -13.025% |
| 2025-07-31 | 14.80 | 14.82 | 14.62 | 14.62 | -1.149% | 75,833 | -13.680% |
| 2025-07-30 | 14.80 | 14.84 | 14.76 | 14.79 | -0.337% | 41,224 | -14.672% |
| 2025-07-29 | 14.85 | 14.85 | 14.76 | 14.84 | +0.474% | 43,235 | -14.960% |
| 2025-07-28 | 14.74 | 14.86 | 14.69 | 14.77 | +0.750% | 129,821 | -14.557% |
| 2025-07-25 | 14.78 | 14.82 | 14.62 | 14.66 | -0.408% | 86,069 | -13.915% |
| 2025-07-24 | 14.72 | 14.72 | 14.63 | 14.72 | +0.409% | 51,322 | -14.266% |
| 2025-07-23 | 14.66 | 14.71 | 14.63 | 14.66 | 0.000% | 45,756 | -13.915% |
| 2025-07-22 | 14.73 | 14.73 | 14.62 | 14.66 | -0.068% | 68,491 | -13.915% |
| 2025-07-21 | 14.79 | 14.79 | 14.64 | 14.67 | -1.279% | 87,833 | -13.974% |
| 2025-07-18 | 14.61 | 14.87 | 14.53 | 14.86 | +1.642% | 245,684 | -15.074% |
| 2025-07-17 | 14.53 | 14.65 | 14.53 | 14.62 | +0.412% | 81,360 | -13.680% |
| 2025-07-16 | 14.60 | 14.61 | 14.50 | 14.56 | -0.342% | 60,442 | -13.324% |
| 2025-07-15 | 14.56 | 14.61 | 14.56 | 14.61 | 0.000% | 74,556 | -13.621% |
| 2025-07-14 | 14.59 | 14.62 | 14.54 | 14.61 | +0.137% | 74,376 | -13.621% |
| 2025-07-11 | 14.62 | 14.62 | 14.57 | 14.59 | -0.273% | 54,093 | -13.502% |
| 2025-07-10 | 14.61 | 14.67 | 14.58 | 14.63 | -0.205% | 61,026 | -13.739% |
| 2025-07-09 | 14.62 | 14.70 | 14.62 | 14.66 | -0.068% | 49,328 | -13.915% |
| 2025-07-08 | 14.65 | 14.70 | 14.62 | 14.67 | -0.204% | 60,743 | -13.974% |
| 2025-07-07 | 14.79 | 14.80 | 14.65 | 14.70 | -0.407% | 66,359 | -14.150% |
| 2025-07-03 | 14.61 | 14.79 | 14.61 | 14.76 | +0.068% | 39,887 | -14.499% |
| 2025-07-02 | 14.73 | 14.75 | 14.70 | 14.75 | 0.000% | 42,619 | -14.441% |
| 2025-07-01 | 14.75 | 14.80 | 14.65 | 14.75 | -0.673% | 64,953 | -14.441% |
| 2025-06-30 | 14.98 | 14.98 | 14.82 | 14.85 | +0.067% | 47,000 | -15.017% |
| 2025-06-27 | 14.75 | 14.89 | 14.75 | 14.84 | +0.338% | 74,580 | -14.960% |
| 2025-06-26 | 14.59 | 14.85 | 14.59 | 14.79 | +1.025% | 76,791 | -14.672% |
| 2025-06-25 | 14.72 | 14.72 | 14.60 | 14.64 | +0.343% | 128,617 | -13.798% |
| 2025-06-24 | 14.55 | 14.60 | 14.52 | 14.59 | +0.690% | 97,890 | -13.502% |
| 2025-06-23 | 14.48 | 14.52 | 14.44 | 14.49 | +0.277% | 45,982 | -12.905% |
| 2025-06-20 | 14.41 | 14.48 | 14.38 | 14.45 | +0.347% | 62,636 | -12.664% |
| 2025-06-18 | 14.44 | 14.44 | 14.37 | 14.40 | -0.069% | 35,361 | -12.361% |
| 2025-06-17 | 14.45 | 14.48 | 14.37 | 14.41 | -0.139% | 55,703 | -12.422% |
| 2025-06-16 | 14.40 | 14.44 | 14.39 | 14.43 | +0.487% | 56,370 | -12.543% |
| 2025-06-13 | 14.40 | 14.40 | 14.35 | 14.36 | -0.278% | 54,337 | -12.117% |
| 2025-06-12 | 14.39 | 14.42 | 14.37 | 14.40 | +0.139% | 50,201 | -12.361% |
| 2025-06-11 | 14.36 | 14.41 | 14.36 | 14.38 | -0.069% | 54,288 | -12.239% |
| 2025-06-10 | 14.42 | 14.48 | 14.33 | 14.39 | +0.035% | 77,792 | -12.300% |
| 2025-06-09 | 14.42 | 14.48 | 14.37 | 14.38 | -0.243% | 65,606 | -12.270% |
| 2025-06-06 | 14.42 | 14.44 | 14.37 | 14.42 | +0.035% | 51,828 | -12.483% |
| 2025-06-05 | 14.44 | 14.54 | 14.36 | 14.41 | -0.035% | 180,017 | -12.452% |
| 2025-06-04 | 14.39 | 14.49 | 14.39 | 14.42 | +0.418% | 117,507 | -12.483% |
| 2025-06-03 | 14.29 | 14.40 | 14.25 | 14.36 | +0.490% | 116,651 | -12.117% |
| 2025-06-02 | 14.30 | 14.34 | 14.28 | 14.29 | -0.695% | 98,786 | -11.686% |
| 2025-05-30 | 14.37 | 14.49 | 14.37 | 14.39 | -0.208% | 68,113 | -12.300% |
| 2025-05-29 | 14.44 | 14.44 | 14.40 | 14.42 | +0.418% | 85,716 | -12.483% |
| 2025-05-28 | 14.44 | 14.44 | 14.36 | 14.36 | -0.278% | 108,571 | -12.117% |
| 2025-05-27 | 14.28 | 14.42 | 14.25 | 14.40 | +1.124% | 441,674 | -12.361% |
| 2025-05-23 | 14.20 | 14.28 | 14.15 | 14.24 | +0.211% | 85,468 | -11.376% |
| 2025-05-22 | 14.18 | 14.23 | 14.16 | 14.21 | +0.282% | 57,140 | -11.189% |
| 2025-05-21 | 14.27 | 14.28 | 14.17 | 14.17 | -0.840% | 66,784 | -10.939% |
| 2025-05-20 | 14.27 | 14.33 | 14.18 | 14.29 | +0.140% | 92,457 | -11.686% |
| 2025-05-19 | 14.16 | 14.33 | 14.16 | 14.27 | -0.280% | 58,507 | -11.563% |
| 2025-05-16 | 14.38 | 14.38 | 14.21 | 14.31 | +0.421% | 80,836 | -11.810% |
| 2025-05-15 | 14.32 | 14.38 | 14.17 | 14.25 | -0.280% | 195,812 | -11.439% |
| 2025-05-14 | 14.37 | 14.38 | 14.24 | 14.29 | -0.418% | 79,596 | -11.686% |
| 2025-05-13 | 14.37 | 14.37 | 14.22 | 14.35 | +0.280% | 76,936 | -12.056% |
| 2025-05-12 | 14.18 | 14.34 | 14.18 | 14.31 | +1.059% | 99,546 | -11.810% |
| 2025-05-09 | 14.10 | 14.20 | 14.10 | 14.16 | +0.711% | 84,597 | -10.876% |
| 2025-05-08 | 14.10 | 14.18 | 14.06 | 14.06 | -0.354% | 79,332 | -10.242% |
| 2025-05-07 | 14.02 | 14.17 | 14.02 | 14.11 | +0.234% | 60,634 | -10.560% |
| 2025-05-06 | 14.17 | 14.18 | 14.06 | 14.08 | -0.516% | 44,366 | -10.350% |
| 2025-05-05 | 14.20 | 14.20 | 14.11 | 14.15 | -0.352% | 42,428 | -10.813% |
| 2025-05-02 | 14.15 | 14.30 | 14.11 | 14.20 | +0.638% | 36,365 | -11.127% |
| 2025-05-01 | 14.24 | 14.29 | 14.11 | 14.11 | -0.634% | 47,083 | -10.560% |
| 2025-04-30 | 14.14 | 14.24 | 14.11 | 14.20 | -0.070% | 116,060 | -11.127% |
| 2025-04-29 | 14.17 | 14.27 | 14.17 | 14.21 | +0.141% | 71,754 | -11.189% |
| 2025-04-28 | 14.18 | 14.29 | 14.14 | 14.19 | -0.211% | 83,915 | -11.064% |
| 2025-04-25 | 14.25 | 14.36 | 14.13 | 14.22 | +0.070% | 82,553 | -11.252% |
| 2025-04-24 | 14.03 | 14.25 | 14.03 | 14.21 | +1.718% | 92,912 | -11.189% |
| 2025-04-23 | 14.02 | 14.10 | 13.96 | 13.97 | +0.721% | 75,332 | -9.664% |
| 2025-04-22 | 13.76 | 13.87 | 13.75 | 13.87 | +1.020% | 56,425 | -9.012% |
| 2025-04-21 | 13.79 | 13.80 | 13.65 | 13.73 | -0.435% | 134,841 | -8.084% |
| 2025-04-17 | 13.65 | 13.85 | 13.65 | 13.79 | +0.584% | 47,730 | -8.484% |
| 2025-04-16 | 13.49 | 13.82 | 13.49 | 13.71 | -0.327% | 139,109 | -7.950% |
| 2025-04-15 | 13.69 | 13.79 | 13.62 | 13.76 | 0.000% | 47,146 | -8.252% |