FTKI
First Trust Small Cap BuyWrite Income ETF
stockNYSEETF
At CloseOct 1, 2026 11:30:47 AM EDT
19.10USD0.000%(0.00)1,743
FTKI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.44 | 19.45 | 19.39 | 19.39 | +0.622% | 1,744 | 0.000% |
| 2026-10-01 | 19.07 | 19.29 | 19.07 | 19.27 | +0.908% | 7,687 | +0.622% |
| 2026-09-30 | 19.10 | 19.10 | 19.10 | 19.10 | -0.329% | 86 | +1.536% |
| 2026-09-29 | 19.20 | 19.20 | 19.05 | 19.16 | -0.134% | 3,851 | +1.202% |
| 2026-09-28 | 19.18 | 19.19 | 19.18 | 19.19 | -0.715% | 292 | +1.067% |
| 2026-09-25 | 19.33 | 19.33 | 19.33 | 19.33 | +0.266% | 114 | +0.345% |
| 2026-09-24 | 19.25 | 19.29 | 19.25 | 19.27 | -1.145% | 7,523 | +0.611% |
| 2026-09-23 | 19.57 | 19.57 | 19.50 | 19.50 | -1.178% | 10,201 | -0.541% |
| 2026-09-22 | 19.78 | 19.78 | 19.72 | 19.73 | -0.242% | 2,780 | -1.712% |
| 2026-09-21 | 19.75 | 19.80 | 19.75 | 19.78 | +0.319% | 1,643 | -1.950% |
| 2026-09-18 | 19.77 | 19.77 | 19.67 | 19.71 | -0.518% | 10,414 | -1.637% |
| 2026-09-17 | 19.84 | 19.85 | 19.82 | 19.82 | +0.673% | 3,473 | -2.147% |
| 2026-09-16 | 19.77 | 19.82 | 19.60 | 19.69 | +0.166% | 755 | -1.488% |
| 2026-09-15 | 19.77 | 19.77 | 19.65 | 19.65 | -0.769% | 2,961 | -1.325% |
| 2026-09-14 | 19.61 | 19.86 | 19.61 | 19.80 | -0.052% | 1,147 | -2.083% |
| 2026-09-11 | 19.85 | 19.85 | 19.80 | 19.82 | +0.729% | 9,657 | -2.135% |
| 2026-09-10 | 19.68 | 19.74 | 19.65 | 19.67 | -0.681% | 26,211 | -1.421% |
| 2026-09-09 | 19.85 | 19.87 | 19.78 | 19.81 | -0.546% | 10,263 | -2.092% |
| 2026-09-08 | 19.95 | 20.00 | 19.35 | 19.92 | -1.104% | 18,511 | -2.627% |
| 2026-09-04 | 20.16 | 20.16 | 20.13 | 20.14 | -0.488% | 5,013 | -3.702% |
| 2026-09-03 | 20.18 | 20.24 | 20.17 | 20.24 | +0.661% | 9,985 | -4.172% |
| 2026-09-02 | 20.08 | 20.10 | 20.06 | 20.10 | +0.648% | 1,533 | -3.539% |
| 2026-09-01 | 20.10 | 20.15 | 19.97 | 19.97 | -1.161% | 7,795 | -2.914% |
| 2026-08-31 | 20.20 | 20.21 | 20.16 | 20.21 | -0.319% | 773 | -4.042% |
| 2026-08-28 | 20.40 | 20.40 | 20.27 | 20.27 | -0.553% | 4,422 | -4.348% |
| 2026-08-27 | 20.29 | 20.39 | 20.28 | 20.39 | +0.780% | 10,229 | -4.877% |
| 2026-08-26 | 20.16 | 20.28 | 20.16 | 20.23 | +0.404% | 2,300 | -4.135% |
| 2026-08-25 | 20.14 | 20.15 | 20.11 | 20.15 | -0.300% | 6,271 | -3.748% |
| 2026-08-24 | 20.16 | 20.21 | 20.16 | 20.21 | +0.525% | 1,692 | -4.037% |
| 2026-08-21 | 20.07 | 20.12 | 20.07 | 20.10 | -0.137% | 7,691 | -3.533% |
| 2026-08-20 | 20.21 | 20.23 | 20.13 | 20.13 | -0.628% | 20,325 | -3.665% |
| 2026-08-19 | 20.27 | 20.27 | 20.25 | 20.26 | +0.255% | 3,261 | -4.271% |
| 2026-08-18 | 20.28 | 20.28 | 20.21 | 20.21 | -0.970% | 9,327 | -4.027% |
| 2026-08-17 | 20.48 | 20.48 | 20.40 | 20.40 | +0.197% | 1,988 | -4.958% |
| 2026-08-14 | 20.36 | 20.40 | 20.34 | 20.36 | +0.219% | 10,799 | -4.771% |
| 2026-08-13 | 20.21 | 20.32 | 20.21 | 20.32 | +0.922% | 5,721 | -4.563% |
| 2026-08-12 | 20.17 | 20.17 | 20.12 | 20.13 | +0.137% | 2,111 | -3.682% |
| 2026-08-11 | 20.16 | 20.20 | 20.11 | 20.11 | -0.366% | 8,962 | -3.551% |
| 2026-08-10 | 20.27 | 20.27 | 20.18 | 20.18 | -0.263% | 9,367 | -3.904% |
| 2026-08-07 | 21.63 | 21.63 | 20.22 | 20.23 | +0.115% | 2,180 | -4.157% |
| 2026-08-06 | 20.13 | 20.25 | 20.13 | 20.21 | +0.195% | 8,697 | -4.047% |
| 2026-08-05 | 20.33 | 20.33 | 20.17 | 20.17 | -0.318% | 5,340 | -3.859% |
| 2026-08-04 | 20.16 | 20.25 | 20.16 | 20.23 | +0.993% | 36,466 | -4.165% |
| 2026-08-03 | 20.01 | 20.05 | 20.01 | 20.04 | +0.738% | 5,420 | -3.213% |
| 2026-07-31 | 19.87 | 19.89 | 19.86 | 19.89 | -0.273% | 1,513 | -2.499% |
| 2026-07-30 | 19.90 | 19.94 | 19.83 | 19.94 | +0.704% | 6,036 | -2.765% |
| 2026-07-29 | 19.88 | 19.94 | 19.78 | 19.80 | -0.471% | 10,192 | -2.080% |
| 2026-07-28 | 19.86 | 19.90 | 19.74 | 19.90 | +0.021% | 10,705 | -2.541% |
| 2026-07-27 | 19.75 | 19.89 | 19.75 | 19.89 | +0.776% | 1,914 | -2.520% |
| 2026-07-24 | 19.80 | 19.80 | 19.74 | 19.74 | +0.149% | 1,351 | -1.764% |
| 2026-07-23 | 19.79 | 19.79 | 19.64 | 19.71 | -0.839% | 9,830 | -1.618% |
| 2026-07-22 | 19.93 | 19.96 | 19.82 | 19.88 | -0.576% | 11,025 | -2.443% |
| 2026-07-21 | 19.97 | 19.99 | 19.97 | 19.99 | -0.342% | 1,299 | -3.005% |
| 2026-07-20 | 20.09 | 20.10 | 20.06 | 20.06 | +0.429% | 1,574 | -3.336% |
| 2026-07-17 | 19.91 | 19.98 | 19.91 | 19.98 | -0.249% | 3,485 | -2.922% |
| 2026-07-16 | 20.08 | 20.09 | 20.03 | 20.03 | -0.700% | 18,513 | -3.164% |
| 2026-07-15 | 20.20 | 20.20 | 20.12 | 20.17 | +0.044% | 1,599 | -3.841% |
| 2026-07-14 | 20.16 | 20.16 | 20.16 | 20.16 | +0.640% | 109 | -3.799% |
| 2026-07-13 | 20.14 | 20.14 | 20.03 | 20.03 | -0.802% | 249 | -3.184% |
| 2026-07-10 | 20.20 | 20.22 | 20.17 | 20.19 | -0.188% | 2,074 | -3.960% |
| 2026-07-09 | 20.17 | 20.23 | 20.17 | 20.23 | +0.797% | 3,076 | -4.141% |
| 2026-07-08 | 19.95 | 20.07 | 19.95 | 20.07 | -0.050% | 3,390 | -3.377% |
| 2026-07-07 | 20.03 | 20.11 | 20.03 | 20.08 | -0.496% | 24,218 | -3.425% |
| 2026-07-06 | 20.14 | 20.18 | 20.14 | 20.18 | +0.485% | 14,109 | -3.904% |
| 2026-07-02 | 20.06 | 20.08 | 20.05 | 20.08 | +0.411% | 7,520 | -3.438% |
| 2026-07-01 | 19.98 | 20.00 | 19.98 | 20.00 | -0.122% | 1,234 | -3.040% |
| 2026-06-30 | 20.01 | 20.05 | 20.01 | 20.02 | +0.484% | 9,341 | -3.159% |
| 2026-06-29 | 19.87 | 19.96 | 19.84 | 19.93 | +0.542% | 11,569 | -2.691% |
| 2026-06-26 | 19.80 | 19.86 | 19.78 | 19.82 | +0.207% | 2,787 | -2.163% |
| 2026-06-25 | 19.86 | 19.86 | 19.78 | 19.78 | -0.788% | 11,556 | -1.961% |
| 2026-06-24 | 19.91 | 20.04 | 19.91 | 19.94 | -0.191% | 10,089 | -2.733% |
| 2026-06-23 | 19.95 | 19.98 | 19.92 | 19.98 | -0.796% | 884 | -2.919% |
| 2026-06-22 | 20.05 | 20.15 | 20.05 | 20.14 | +0.845% | 2,248 | -3.691% |
| 2026-06-18 | 19.92 | 19.98 | 19.89 | 19.97 | +0.237% | 5,664 | -2.877% |
| 2026-06-17 | 20.12 | 20.19 | 19.92 | 19.92 | -0.493% | 7,345 | -2.647% |
| 2026-06-16 | 20.05 | 20.11 | 20.02 | 20.02 | +0.049% | 2,208 | -3.127% |
| 2026-06-15 | 20.04 | 20.07 | 19.98 | 20.01 | +0.367% | 12,891 | -3.079% |
| 2026-06-12 | 19.96 | 19.98 | 19.94 | 19.94 | +0.817% | 3,969 | -2.724% |
| 2026-06-11 | 19.77 | 19.77 | 19.77 | 19.77 | +1.724% | 204 | -1.929% |
| 2026-06-10 | 19.44 | 19.44 | 19.44 | 19.44 | -0.555% | 13 | -0.239% |
| 2026-06-09 | 19.60 | 19.60 | 19.30 | 19.55 | +0.223% | 16,512 | -0.792% |
| 2026-06-08 | 19.54 | 19.54 | 19.48 | 19.50 | -0.072% | 2,446 | -0.571% |
| 2026-06-05 | 19.54 | 19.54 | 19.47 | 19.52 | -0.572% | 4,403 | -0.642% |
| 2026-06-04 | 19.59 | 19.74 | 19.59 | 19.63 | -0.152% | 12,153 | -1.210% |
| 2026-06-03 | 19.64 | 19.66 | 19.60 | 19.66 | -0.187% | 4,081 | -1.361% |
| 2026-06-02 | 19.62 | 19.73 | 19.62 | 19.70 | -0.371% | 5,594 | -1.545% |
| 2026-06-01 | 19.68 | 19.99 | 19.68 | 19.77 | +1.142% | 12,354 | -1.911% |
| 2026-05-29 | 19.55 | 19.59 | 19.51 | 19.55 | +0.467% | 7,167 | -0.790% |
| 2026-05-28 | 19.46 | 19.52 | 19.46 | 19.46 | -0.048% | 2,352 | -0.327% |
| 2026-05-27 | 19.80 | 19.80 | 19.47 | 19.47 | -0.508% | 5,553 | -0.375% |
| 2026-05-26 | 19.57 | 19.60 | 19.56 | 19.56 | +0.541% | 2,121 | -0.881% |
| 2026-05-22 | 19.43 | 19.46 | 19.43 | 19.46 | -0.347% | 159 | -0.345% |
| 2026-05-21 | 19.50 | 19.54 | 19.45 | 19.53 | -1.029% | 9,484 | -0.690% |
| 2026-05-20 | 19.70 | 19.74 | 19.70 | 19.73 | +0.810% | 907 | -1.712% |
| 2026-05-19 | 19.69 | 19.69 | 19.57 | 19.57 | -0.480% | 4,377 | -0.916% |
| 2026-05-18 | 19.75 | 19.75 | 19.67 | 19.67 | +0.262% | 556 | -1.391% |
| 2026-05-15 | 19.65 | 19.69 | 19.61 | 19.61 | -0.423% | 5,250 | -1.133% |
| 2026-05-14 | 19.96 | 19.96 | 19.70 | 19.70 | -0.080% | 1,832 | -1.552% |
| 2026-05-13 | 19.66 | 19.71 | 19.66 | 19.71 | -0.240% | 549 | -1.631% |
| 2026-05-12 | 19.73 | 19.76 | 19.70 | 19.76 | -0.189% | 5,875 | -1.867% |
| 2026-05-11 | 19.83 | 19.83 | 19.80 | 19.80 | -0.500% | 3,025 | -2.053% |
| 2026-05-08 | 19.92 | 19.96 | 19.86 | 19.90 | -0.133% | 562 | -2.542% |
| 2026-05-07 | 19.98 | 19.99 | 19.89 | 19.92 | -0.115% | 2,773 | -2.672% |
| 2026-05-06 | 19.96 | 19.96 | 19.89 | 19.95 | -0.504% | 7,195 | -2.784% |
| 2026-05-05 | 19.77 | 20.07 | 19.77 | 20.05 | +1.444% | 3,226 | -3.274% |
| 2026-05-04 | 19.84 | 19.84 | 19.76 | 19.76 | -0.016% | 1,549 | -1.877% |
| 2026-05-01 | 19.77 | 19.78 | 19.76 | 19.77 | +0.553% | 1,087 | -1.892% |
| 2026-04-30 | 19.63 | 19.66 | 19.60 | 19.66 | +0.230% | 1,285 | -1.349% |
| 2026-04-29 | 19.63 | 19.63 | 19.61 | 19.61 | +0.037% | 425 | -1.122% |
| 2026-04-28 | 19.61 | 19.61 | 19.61 | 19.61 | -0.411% | 405 | -1.085% |
| 2026-04-27 | 19.64 | 19.72 | 19.64 | 19.69 | +0.250% | 1,174 | -1.492% |
| 2026-04-24 | 19.58 | 19.66 | 19.58 | 19.64 | +0.401% | 8,013 | -1.246% |
| 2026-04-23 | 19.59 | 19.60 | 19.53 | 19.56 | -0.959% | 27,328 | -0.850% |
| 2026-04-22 | 19.77 | 20.13 | 19.70 | 19.75 | +0.320% | 42,321 | -1.800% |
| 2026-04-21 | 20.27 | 20.69 | 19.63 | 19.68 | -1.276% | 29,816 | -1.486% |
| 2026-04-20 | 19.95 | 19.95 | 19.88 | 19.94 | +0.259% | 15,201 | -2.743% |
| 2026-04-17 | 19.88 | 19.91 | 19.84 | 19.89 | +0.366% | 15,538 | -2.491% |
| 2026-04-16 | 19.90 | 19.90 | 19.78 | 19.82 | +0.419% | 13,583 | -2.134% |
| 2026-04-15 | 19.80 | 19.80 | 19.73 | 19.73 | +0.201% | 1,957 | -1.725% |
| 2026-04-14 | 19.65 | 19.80 | 19.65 | 19.69 | -0.420% | 19,296 | -1.527% |
| 2026-04-13 | 19.70 | 19.80 | 19.70 | 19.78 | +0.748% | 11,746 | -1.941% |
| 2026-04-10 | 19.66 | 19.67 | 19.63 | 19.63 | -0.502% | 782 | -1.207% |
| 2026-04-09 | 19.73 | 19.77 | 19.73 | 19.73 | -0.307% | 1,665 | -1.703% |
| 2026-04-08 | 19.86 | 19.86 | 19.79 | 19.79 | +0.764% | 849 | -2.005% |
| 2026-04-07 | 19.68 | 19.71 | 19.64 | 19.64 | -0.311% | 12,961 | -1.257% |
| 2026-04-06 | 19.58 | 19.70 | 19.58 | 19.70 | +0.517% | 1,423 | -1.564% |
| 2026-04-02 | 19.42 | 19.60 | 19.42 | 19.60 | +0.470% | 221 | -1.055% |
| 2026-04-01 | 19.73 | 19.73 | 19.45 | 19.51 | +0.762% | 1,609 | -0.590% |
| 2026-03-31 | 19.20 | 19.40 | 19.20 | 19.36 | +1.496% | 889 | +0.168% |
| 2026-03-30 | 19.15 | 19.15 | 19.07 | 19.07 | -0.239% | 314 | +1.667% |
| 2026-03-27 | 19.16 | 19.22 | 19.12 | 19.12 | -0.049% | 3,245 | +1.424% |
| 2026-03-26 | 19.24 | 19.31 | 19.13 | 19.13 | -1.622% | 1,595 | +1.374% |
| 2026-03-25 | 19.45 | 19.47 | 19.34 | 19.44 | -0.002% | 680 | -0.270% |
| 2026-03-24 | 19.34 | 19.48 | 19.34 | 19.45 | -0.013% | 1,697 | -0.272% |
| 2026-03-23 | 19.64 | 19.64 | 19.45 | 19.45 | +1.141% | 4,285 | -0.284% |
| 2026-03-20 | 19.35 | 19.36 | 19.23 | 19.23 | -1.177% | 2,851 | +0.853% |
| 2026-03-19 | 19.35 | 19.46 | 19.35 | 19.46 | -0.079% | 163 | -0.335% |
| 2026-03-18 | 19.56 | 19.63 | 19.47 | 19.47 | -0.659% | 1,757 | -0.413% |
| 2026-03-17 | 19.71 | 19.71 | 19.60 | 19.60 | +0.330% | 962 | -1.069% |
| 2026-03-16 | 19.56 | 19.56 | 19.53 | 19.54 | +1.057% | 1,341 | -0.743% |
| 2026-03-13 | 19.57 | 19.57 | 19.33 | 19.33 | -0.251% | 233 | +0.306% |
| 2026-03-12 | 19.55 | 19.55 | 19.38 | 19.38 | -1.728% | 1,630 | +0.055% |
| 2026-03-11 | 19.60 | 19.72 | 19.60 | 19.72 | 0.000% | 2,398 | -1.675% |
| 2026-03-10 | 19.82 | 19.95 | 19.72 | 19.72 | -0.122% | 3,810 | -1.675% |
| 2026-03-09 | 19.24 | 19.75 | 19.20 | 19.75 | +1.551% | 1,971 | -1.794% |
| 2026-03-06 | 19.42 | 19.53 | 19.07 | 19.45 | -2.281% | 43,206 | -0.272% |
| 2026-03-05 | 19.88 | 19.92 | 19.79 | 19.90 | -1.378% | 21,379 | -2.546% |
| 2026-03-04 | 20.16 | 20.18 | 20.16 | 20.18 | +0.734% | 1,352 | -3.890% |
| 2026-03-03 | 20.00 | 20.12 | 19.69 | 20.03 | -1.627% | 53,449 | -3.184% |
| 2026-03-02 | 20.11 | 20.38 | 20.11 | 20.36 | +0.648% | 44,708 | -4.759% |
| 2026-02-27 | 20.22 | 20.23 | 20.22 | 20.23 | -0.422% | 302 | -4.142% |
| 2026-02-26 | 20.32 | 20.32 | 20.32 | 20.32 | +0.286% | 162 | -4.547% |
| 2026-02-25 | 20.20 | 20.26 | 20.20 | 20.26 | +0.959% | 162 | -4.274% |
| 2026-02-24 | 19.99 | 20.07 | 19.99 | 20.07 | +0.957% | 1,124 | -3.356% |
| 2026-02-23 | 20.64 | 20.64 | 19.86 | 19.88 | -1.116% | 923 | -2.430% |
| 2026-02-20 | 20.07 | 20.10 | 20.05 | 20.10 | -0.211% | 5,936 | -3.519% |
| 2026-02-19 | 20.13 | 20.14 | 20.12 | 20.14 | -0.028% | 1,059 | -3.723% |
| 2026-02-18 | 20.20 | 20.21 | 20.15 | 20.15 | +0.351% | 10,037 | -3.749% |
| 2026-02-17 | 18.40 | 20.08 | 18.12 | 20.08 | +0.308% | 7,880 | -3.412% |
| 2026-02-13 | 20.07 | 20.08 | 20.02 | 20.02 | +0.535% | 1,092,279 | -3.114% |
| 2026-02-12 | 19.98 | 20.01 | 19.91 | 19.91 | -0.535% | 1,719 | -2.595% |
| 2026-02-11 | 20.02 | 20.02 | 20.02 | 20.02 | +0.614% | 42 | -3.116% |
| 2026-02-10 | 19.89 | 19.89 | 19.89 | 19.89 | -0.118% | 367 | -2.521% |
| 2026-02-09 | 19.92 | 19.92 | 19.92 | 19.92 | +0.464% | 21 | -2.636% |
| 2026-02-06 | 19.72 | 19.83 | 19.72 | 19.83 | +2.064% | 128 | -2.185% |
| 2026-02-05 | 19.42 | 19.42 | 19.42 | 19.42 | +0.116% | 32 | -0.166% |
| 2026-02-04 | 19.42 | 19.42 | 19.40 | 19.40 | -0.404% | 853 | -0.051% |
| 2026-02-03 | 19.50 | 19.50 | 19.48 | 19.48 | +0.158% | 260 | -0.454% |
| 2026-02-02 | 19.44 | 19.45 | 19.42 | 19.45 | +1.121% | 690 | -0.297% |
| 2026-01-30 | 19.19 | 19.23 | 19.19 | 19.23 | -0.607% | 276 | +0.821% |
| 2026-01-29 | 19.35 | 19.35 | 19.35 | 19.35 | +0.177% | 34 | +0.209% |
| 2026-01-28 | 19.32 | 19.32 | 19.32 | 19.32 | +0.307% | 18 | +0.387% |
| 2026-01-27 | 19.26 | 19.26 | 19.26 | 19.26 | +0.162% | 30 | +0.695% |
| 2026-01-26 | 19.24 | 19.24 | 19.23 | 19.23 | +0.491% | 561 | +0.858% |
| 2026-01-23 | 19.17 | 19.18 | 19.13 | 19.13 | -0.166% | 2,966 | +1.353% |
| 2026-01-22 | 19.20 | 19.20 | 19.15 | 19.17 | +0.020% | 2,891 | +1.184% |
| 2026-01-21 | 19.09 | 19.20 | 19.08 | 19.16 | +0.148% | 10,331 | +1.205% |
| 2026-01-20 | 19.16 | 19.16 | 19.13 | 19.13 | +0.014% | 646 | +1.355% |
| 2026-01-16 | 19.14 | 19.16 | 19.13 | 19.13 | -0.416% | 367 | +1.369% |
| 2026-01-15 | 19.24 | 19.24 | 19.21 | 19.21 | +0.580% | 172 | +0.947% |
| 2026-01-14 | 19.22 | 19.22 | 19.10 | 19.10 | -0.640% | 526 | +1.533% |
| 2026-01-13 | 19.25 | 19.26 | 19.22 | 19.22 | -0.239% | 1,066 | +0.883% |
| 2026-01-12 | 19.29 | 19.29 | 19.27 | 19.27 | -0.096% | 1,344 | +0.642% |
| 2026-01-09 | 19.32 | 19.32 | 19.25 | 19.29 | +0.130% | 1,068 | +0.545% |
| 2026-01-08 | 19.26 | 19.27 | 19.26 | 19.26 | -0.721% | 1,017 | +0.676% |
| 2026-01-07 | 19.36 | 19.41 | 19.35 | 19.40 | +0.061% | 15,831 | -0.049% |
| 2026-01-06 | 19.27 | 19.41 | 19.27 | 19.39 | +0.826% | 33,136 | +0.011% |
| 2026-01-05 | 19.23 | 19.23 | 19.23 | 19.23 | +1.201% | 29 | +0.838% |
| 2026-01-02 | 19.00 | 19.00 | 19.00 | 19.00 | +0.748% | 4 | +2.049% |
| 2025-12-31 | 18.86 | 18.86 | 18.86 | 18.86 | -0.764% | 60 | +2.812% |
| 2025-12-30 | 19.01 | 19.01 | 19.01 | 19.01 | -0.247% | 19 | +2.026% |
| 2025-12-29 | 19.05 | 19.05 | 19.05 | 19.05 | -0.466% | 3 | +1.774% |
| 2025-12-26 | 19.13 | 19.16 | 19.12 | 19.14 | +0.085% | 1,375 | +1.300% |
| 2025-12-24 | 19.14 | 19.14 | 19.13 | 19.13 | +0.189% | 203 | +1.386% |
| 2025-12-23 | 19.09 | 19.09 | 19.09 | 19.09 | -0.026% | 3 | +1.577% |
| 2025-12-22 | 19.12 | 19.12 | 19.08 | 19.10 | +0.472% | 484 | +1.551% |
| 2025-12-19 | 19.01 | 19.01 | 19.01 | 19.01 | +0.836% | 111 | +2.031% |
| 2025-12-18 | 18.85 | 18.85 | 18.85 | 18.85 | +0.668% | 17 | +2.884% |
| 2025-12-17 | 18.81 | 18.81 | 18.72 | 18.72 | -0.755% | 503 | +3.571% |
| 2025-12-16 | 18.85 | 18.87 | 18.85 | 18.87 | -0.318% | 2,632 | +2.790% |
| 2025-12-15 | 18.93 | 18.93 | 18.93 | 18.93 | +0.077% | 3 | +2.463% |
| 2025-12-12 | 18.91 | 18.91 | 18.91 | 18.91 | -1.352% | 4 | +2.542% |
| 2025-12-11 | 19.17 | 19.19 | 19.17 | 19.17 | +0.396% | 3,141 | +1.155% |
| 2025-12-10 | 19.10 | 19.10 | 19.10 | 19.10 | +0.326% | 5 | +1.556% |
| 2025-12-09 | 19.03 | 19.03 | 19.03 | 19.03 | +0.359% | 3 | +1.887% |
| 2025-12-08 | 18.96 | 18.96 | 18.96 | 18.96 | 0.000% | 4 | +2.253% |
| 2025-12-05 | 18.96 | 18.96 | 18.96 | 18.96 | -0.280% | 3 | +2.253% |
| 2025-12-04 | 19.02 | 19.02 | 19.02 | 19.02 | +0.221% | 21 | +1.966% |
| 2025-12-03 | 18.98 | 18.98 | 18.98 | 18.98 | -0.387% | 4 | +2.192% |
| 2025-12-02 | 19.05 | 19.05 | 19.05 | 19.05 | +0.115% | 111 | +1.796% |
| 2025-12-01 | 19.03 | 19.03 | 19.03 | 19.03 | -0.392% | 3 | +1.913% |
| 2025-11-28 | 19.06 | 19.10 | 19.06 | 19.10 | +0.506% | 139 | +1.513% |
| 2025-11-26 | 19.05 | 19.05 | 19.01 | 19.01 | +0.356% | 1,080 | +2.027% |
| 2025-11-25 | 18.88 | 18.94 | 18.88 | 18.94 | +0.911% | 136 | +2.391% |
| 2025-11-24 | 18.77 | 18.77 | 18.77 | 18.77 | +1.092% | 8 | +3.323% |
| 2025-11-21 | 18.62 | 18.62 | 18.57 | 18.57 | +0.426% | 413 | +4.451% |
| 2025-11-20 | 18.49 | 18.49 | 18.49 | 18.49 | -1.252% | 6 | +4.896% |
| 2025-11-19 | 18.72 | 18.72 | 18.72 | 18.72 | +0.157% | 8 | +3.583% |
| 2025-11-18 | 19.33 | 19.33 | 18.69 | 18.69 | +0.457% | 192 | +3.746% |
| 2025-11-17 | 18.61 | 18.61 | 18.61 | 18.61 | -1.532% | 46 | +4.220% |
| 2025-11-14 | 18.90 | 18.90 | 18.90 | 18.90 | +0.020% | 5 | +2.624% |
| 2025-11-13 | 18.89 | 18.89 | 18.89 | 18.89 | -1.333% | 5 | +2.644% |
| 2025-11-12 | 19.15 | 19.15 | 19.15 | 19.15 | +0.356% | 504 | +1.276% |
| 2025-11-11 | 19.08 | 19.08 | 19.08 | 19.08 | +0.558% | 5 | +1.637% |
| 2025-11-10 | 18.97 | 18.97 | 18.97 | 18.97 | +0.922% | 3 | +2.204% |
| 2025-11-07 | 18.80 | 18.80 | 18.80 | 18.80 | +0.972% | 15 | +3.146% |
| 2025-11-06 | 18.62 | 18.62 | 18.62 | 18.62 | -0.436% | 3 | +4.148% |
| 2025-11-05 | 18.70 | 18.70 | 18.70 | 18.70 | +1.659% | 3 | +3.694% |
| 2025-11-04 | 18.40 | 18.40 | 18.40 | 18.40 | +0.018% | 4 | +5.415% |
| 2025-11-03 | 18.39 | 18.39 | 18.39 | 18.39 | +0.469% | 5 | +5.434% |
| 2025-10-31 | 18.31 | 18.31 | 18.31 | 18.31 | +0.360% | 87 | +5.928% |
| 2025-10-30 | 18.31 | 18.31 | 18.24 | 18.24 | -0.154% | 117 | +6.310% |
| 2025-10-29 | 18.40 | 18.40 | 18.27 | 18.27 | -1.025% | 1,553 | +6.146% |
| 2025-10-28 | 18.46 | 18.46 | 18.46 | 18.46 | -0.466% | 104 | +5.058% |
| 2025-10-27 | 18.55 | 18.55 | 18.55 | 18.55 | +0.324% | 25 | +4.568% |
| 2025-10-24 | 18.50 | 18.50 | 18.49 | 18.49 | +0.299% | 353 | +4.907% |
| 2025-10-23 | 18.43 | 18.43 | 18.43 | 18.43 | +0.742% | 11 | +5.221% |
| 2025-10-22 | 18.29 | 18.29 | 18.29 | 18.29 | -0.251% | 118 | +6.001% |
| 2025-10-21 | 18.34 | 18.34 | 18.34 | 18.34 | -0.642% | 7 | +5.735% |
| 2025-10-20 | 18.46 | 18.46 | 18.46 | 18.46 | +0.939% | 20 | +5.056% |
| 2025-10-17 | 18.24 | 18.29 | 18.24 | 18.29 | +0.527% | 147 | +6.043% |
| 2025-10-16 | 18.30 | 18.30 | 18.19 | 18.19 | -0.667% | 114 | +6.602% |
| 2025-10-15 | 18.37 | 18.37 | 18.31 | 18.31 | -0.218% | 106 | +5.891% |
| 2025-10-14 | 18.35 | 18.35 | 18.35 | 18.35 | +0.357% | 6 | +5.659% |
| 2025-10-13 | 18.29 | 18.29 | 18.29 | 18.29 | +1.201% | 17 | +6.037% |
| 2025-10-10 | 18.31 | 18.31 | 18.07 | 18.07 | -1.844% | 206 | +7.311% |
| 2025-10-09 | 18.41 | 18.41 | 18.41 | 18.41 | -0.556% | 14 | +5.332% |
| 2025-10-08 | 18.53 | 18.53 | 18.51 | 18.51 | -0.076% | 111 | +4.746% |
| 2025-10-07 | 18.53 | 18.53 | 18.53 | 18.53 | -0.560% | 1,078 | +4.667% |
| 2025-10-06 | 18.63 | 18.63 | 18.63 | 18.63 | -0.205% | 58 | +4.081% |
| 2025-10-03 | 18.67 | 18.67 | 18.67 | 18.67 | -0.044% | 97 | +3.868% |
| 2025-10-02 | 18.68 | 18.68 | 18.68 | 18.68 | -0.323% | 21 | +3.822% |
| 2025-10-01 | 18.74 | 18.74 | 18.74 | 18.74 | +0.298% | 120 | +3.486% |
| 2025-09-30 | 18.70 | 18.72 | 18.68 | 18.68 | -0.257% | 1,616 | +3.794% |
| 2025-09-29 | 18.73 | 18.73 | 18.73 | 18.73 | +0.040% | 133 | +3.527% |
| 2025-09-26 | 18.72 | 18.72 | 18.72 | 18.72 | +0.707% | 3 | +3.569% |
| 2025-09-25 | 18.57 | 18.59 | 18.57 | 18.59 | -1.243% | 105 | +4.301% |
| 2025-09-24 | 18.82 | 18.83 | 18.82 | 18.83 | -0.267% | 569 | +3.004% |
| 2025-09-23 | 18.93 | 18.93 | 18.88 | 18.88 | -0.219% | 234 | +2.729% |
| 2025-09-22 | 18.91 | 18.92 | 18.91 | 18.92 | -0.075% | 167 | +2.503% |
| 2025-09-19 | 18.93 | 18.93 | 18.93 | 18.93 | -0.342% | 6 | +2.426% |
| 2025-09-18 | 19.00 | 19.00 | 19.00 | 19.00 | +0.845% | 271 | +2.076% |
| 2025-09-17 | 18.88 | 18.88 | 18.84 | 18.84 | -0.046% | 460 | +2.939% |
| 2025-09-16 | 18.85 | 18.85 | 18.85 | 18.85 | -0.473% | 281 | +2.891% |
| 2025-09-15 | 18.98 | 18.98 | 18.94 | 18.94 | -0.215% | 597 | +2.404% |
| 2025-09-12 | 18.97 | 19.00 | 18.96 | 18.98 | -0.124% | 1,004 | +2.184% |
| 2025-09-11 | 19.00 | 19.00 | 19.00 | 19.00 | +0.445% | 0 | +2.057% |
| 2025-09-10 | 18.92 | 18.92 | 18.92 | 18.92 | -0.206% | 3 | +2.511% |
| 2025-09-09 | 18.96 | 18.96 | 18.96 | 18.96 | -0.097% | 1 | +2.300% |
| 2025-09-08 | 18.97 | 18.97 | 18.97 | 18.97 | +0.060% | 34 | +2.201% |
| 2025-09-05 | 18.96 | 18.96 | 18.96 | 18.96 | -0.185% | 148 | +2.262% |
| 2025-09-04 | 18.97 | 19.00 | 18.97 | 19.00 | +0.556% | 103 | +2.073% |
| 2025-09-03 | 18.89 | 18.89 | 18.89 | 18.89 | +0.060% | 3 | +2.641% |
| 2025-09-02 | 18.84 | 18.88 | 18.84 | 18.88 | -0.137% | 312 | +2.703% |
| 2025-08-29 | 18.91 | 18.91 | 18.91 | 18.91 | -0.020% | 6 | +2.562% |
| 2025-08-28 | 18.91 | 18.91 | 18.91 | 18.91 | -0.044% | 37 | +2.542% |
| 2025-08-27 | 18.92 | 18.92 | 18.92 | 18.92 | +0.272% | 1 | +2.497% |
| 2025-08-26 | 18.87 | 18.87 | 18.87 | 18.87 | -0.165% | 58 | +2.776% |
| 2025-08-25 | 18.90 | 18.90 | 18.90 | 18.90 | -0.156% | 2 | +2.606% |
| 2025-08-22 | 18.93 | 18.93 | 18.93 | 18.93 | +1.048% | 2 | +2.446% |
| 2025-08-21 | 18.73 | 18.73 | 18.73 | 18.73 | -1.033% | 1 | +3.521% |
| 2025-08-20 | 18.93 | 18.93 | 18.93 | 18.93 | +0.057% | 1 | +2.451% |
| 2025-08-19 | 18.92 | 18.92 | 18.92 | 18.92 | +0.329% | 2 | +2.510% |
| 2025-08-18 | 18.86 | 18.86 | 18.86 | 18.86 | -0.062% | 1 | +2.847% |
| 2025-08-15 | 18.87 | 18.87 | 18.87 | 18.87 | +0.003% | 1 | +2.783% |
| 2025-08-14 | 18.87 | 18.87 | 18.87 | 18.87 | -0.262% | 17 | +2.786% |
| 2025-08-13 | 18.88 | 18.92 | 18.88 | 18.92 | +0.966% | 400 | +2.516% |
| 2025-08-12 | 18.74 | 18.74 | 18.74 | 18.74 | +0.782% | 1 | +3.507% |
| 2025-08-11 | 18.59 | 18.59 | 18.59 | 18.59 | +0.497% | 203 | +4.316% |
| 2025-08-08 | 18.61 | 18.61 | 18.50 | 18.50 | +0.683% | 216 | +4.835% |
| 2025-08-07 | 18.37 | 18.37 | 18.37 | 18.37 | -0.611% | 11 | +5.551% |
| 2025-08-06 | 18.49 | 18.49 | 18.49 | 18.49 | -0.019% | 2,202 | +4.906% |
| 2025-08-05 | 18.48 | 18.49 | 18.31 | 18.49 | +0.129% | 11,813 | +4.886% |
| 2025-08-04 | 18.49 | 18.64 | 18.46 | 18.46 | +0.954% | 14,925 | +5.021% |
| 2025-08-01 | 18.29 | 18.29 | 18.29 | 18.29 | -0.894% | 5 | +6.023% |
| 2025-07-31 | 18.46 | 18.46 | 18.46 | 18.46 | -0.561% | 6 | +5.076% |
| 2025-07-30 | 18.56 | 18.56 | 18.56 | 18.56 | -0.451% | 3 | +4.486% |
| 2025-07-29 | 18.64 | 18.64 | 18.64 | 18.64 | +0.258% | 57 | +4.015% |
| 2025-07-28 | 18.60 | 18.60 | 18.60 | 18.60 | -0.252% | 62 | +4.284% |
| 2025-07-25 | 18.64 | 18.64 | 18.64 | 18.64 | +0.314% | 6 | +4.021% |
| 2025-07-24 | 18.58 | 18.58 | 18.58 | 18.58 | -0.486% | 6 | +4.348% |
| 2025-07-23 | 18.67 | 18.67 | 18.67 | 18.67 | +0.253% | 16 | +3.842% |
| 2025-07-22 | 18.63 | 18.63 | 18.63 | 18.63 | -0.361% | 0 | +4.105% |
| 2025-07-21 | 18.70 | 18.70 | 18.70 | 18.70 | -0.214% | 535 | +3.729% |
| 2025-07-18 | 18.74 | 18.74 | 18.73 | 18.73 | -0.112% | 988 | +3.508% |
| 2025-07-17 | 18.74 | 18.76 | 18.74 | 18.76 | +0.579% | 2,487 | +3.392% |
| 2025-07-16 | 18.65 | 18.65 | 18.65 | 18.65 | +0.017% | 3 | +3.990% |
| 2025-07-15 | 18.64 | 18.64 | 18.64 | 18.64 | -0.164% | 10 | +4.008% |
| 2025-07-14 | 18.68 | 18.68 | 18.68 | 18.68 | +0.274% | 20 | +3.837% |
| 2025-07-11 | 18.62 | 18.62 | 18.62 | 18.62 | +0.052% | 26 | +4.121% |
| 2025-07-10 | 18.61 | 18.61 | 18.61 | 18.61 | +0.006% | 2 | +4.175% |
| 2025-07-09 | 18.61 | 18.61 | 18.61 | 18.61 | -0.254% | 18 | +4.182% |
| 2025-07-08 | 18.66 | 18.66 | 18.66 | 18.66 | -0.128% | 13 | +3.917% |
| 2025-07-07 | 18.69 | 18.69 | 18.69 | 18.69 | +0.009% | 10 | +3.784% |
| 2025-07-03 | 18.68 | 18.68 | 18.68 | 18.68 | +0.168% | 55 | +3.793% |
| 2025-07-02 | 18.65 | 18.65 | 18.65 | 18.65 | -0.498% | 14 | +3.967% |
| 2025-07-01 | 18.75 | 18.75 | 18.75 | 18.75 | -0.119% | 1 | +3.449% |
| 2025-06-30 | 18.77 | 18.77 | 18.77 | 18.77 | +0.301% | 1 | +3.326% |
| 2025-06-27 | 18.71 | 18.71 | 18.71 | 18.71 | +0.015% | 84 | +3.638% |
| 2025-06-26 | 18.70 | 18.71 | 18.70 | 18.71 | -0.545% | 105 | +3.653% |
| 2025-06-25 | 18.84 | 18.84 | 18.81 | 18.81 | -0.430% | 101 | +3.089% |
| 2025-06-24 | 18.91 | 18.91 | 18.89 | 18.89 | +0.153% | 111 | +2.645% |
| 2025-06-23 | 18.80 | 18.86 | 18.77 | 18.86 | +0.737% | 506 | +2.802% |
| 2025-06-20 | 18.78 | 18.78 | 18.73 | 18.73 | +0.270% | 371 | +3.559% |
| 2025-06-18 | 18.68 | 18.68 | 18.68 | 18.68 | +0.496% | 22 | +3.839% |
| 2025-06-17 | 18.58 | 18.58 | 18.58 | 18.58 | -0.132% | 1 | +4.353% |
| 2025-06-16 | 18.61 | 18.61 | 18.61 | 18.61 | +0.316% | 11 | +4.216% |
| 2025-06-13 | 18.55 | 18.55 | 18.55 | 18.55 | -0.697% | 0 | +4.546% |
| 2025-06-12 | 18.64 | 18.68 | 18.64 | 18.68 | +0.399% | 206 | +3.817% |
| 2025-06-11 | 18.61 | 18.61 | 18.61 | 18.61 | -0.154% | 4,000 | +4.231% |
| 2025-06-10 | 18.63 | 18.63 | 18.63 | 18.63 | +0.068% | 1 | +4.071% |
| 2025-06-09 | 18.62 | 18.62 | 18.62 | 18.62 | -0.376% | 7 | +4.141% |
| 2025-06-06 | 18.69 | 18.69 | 18.67 | 18.69 | +0.458% | 3,072 | +3.750% |
| 2025-06-05 | 18.61 | 18.61 | 18.61 | 18.61 | +0.222% | 1 | +4.226% |
| 2025-06-04 | 18.56 | 18.56 | 18.56 | 18.56 | -0.305% | 0 | +4.457% |
| 2025-06-03 | 18.62 | 18.62 | 18.62 | 18.62 | +0.227% | 1 | +4.139% |
| 2025-06-02 | 18.53 | 18.58 | 18.53 | 18.58 | +0.017% | 230 | +4.375% |
| 2025-05-30 | 18.58 | 18.58 | 18.58 | 18.58 | +0.306% | 1 | +4.393% |
| 2025-05-29 | 18.52 | 18.52 | 18.52 | 18.52 | +0.101% | 1 | +4.712% |
| 2025-05-28 | 18.50 | 18.50 | 18.50 | 18.50 | -0.535% | 25 | +4.818% |
| 2025-05-27 | 18.60 | 18.60 | 18.60 | 18.60 | +1.500% | 71 | +4.256% |
| 2025-05-23 | 18.33 | 18.33 | 18.33 | 18.33 | -0.248% | 1 | +5.820% |
| 2025-05-22 | 18.37 | 18.37 | 18.37 | 18.37 | -0.102% | 135 | +5.558% |
| 2025-05-21 | 18.39 | 18.39 | 18.39 | 18.39 | -2.763% | 40 | +5.451% |
| 2025-05-20 | 18.91 | 18.91 | 18.91 | 18.91 | -0.039% | 0 | +2.538% |
| 2025-05-19 | 18.92 | 18.92 | 18.92 | 18.92 | -0.259% | 0 | +2.498% |
| 2025-05-16 | 18.97 | 18.97 | 18.97 | 18.97 | +0.517% | 0 | +2.233% |
| 2025-05-15 | 18.87 | 18.87 | 18.87 | 18.87 | +0.167% | 3 | +2.761% |
| 2025-05-14 | 18.84 | 18.84 | 18.84 | 18.84 | -0.300% | 26 | +2.933% |
| 2025-05-13 | 18.90 | 18.90 | 18.90 | 18.90 | +0.165% | 0 | +2.624% |
| 2025-05-12 | 18.86 | 18.87 | 18.86 | 18.87 | +1.105% | 5,233 | +2.794% |
| 2025-05-09 | 19.72 | 19.72 | 18.60 | 18.66 | +0.167% | 600 | +3.929% |
| 2025-05-08 | 18.63 | 18.63 | 18.63 | 18.63 | +0.424% | 6 | +4.102% |
| 2025-05-07 | 18.55 | 18.55 | 18.55 | 18.55 | +0.227% | 6 | +4.544% |
| 2025-05-06 | 18.50 | 18.51 | 18.50 | 18.51 | -0.149% | 122 | +4.781% |
| 2025-05-05 | 18.54 | 18.54 | 18.54 | 18.54 | +0.242% | 21 | +4.625% |
| 2025-05-02 | 18.49 | 18.49 | 18.49 | 18.49 | +1.322% | 9 | +4.878% |
| 2025-05-01 | 18.25 | 18.25 | 18.25 | 18.25 | +0.187% | 7 | +6.264% |
| 2025-04-30 | 18.21 | 18.21 | 18.21 | 18.21 | -0.362% | 27 | +6.463% |
| 2025-04-29 | 18.28 | 18.28 | 18.28 | 18.28 | +0.302% | 7 | +6.077% |
| 2025-04-28 | 18.23 | 18.23 | 18.23 | 18.23 | +0.414% | 107 | +6.397% |
| 2025-04-25 | 18.15 | 18.15 | 18.15 | 18.15 | -0.208% | 3 | +6.838% |
| 2025-04-24 | 18.07 | 18.19 | 18.07 | 18.19 | +1.082% | 200 | +6.616% |
| 2025-04-23 | 17.99 | 17.99 | 17.99 | 17.99 | +0.723% | 0 | +7.769% |
| 2025-04-22 | 17.83 | 17.86 | 17.83 | 17.86 | +0.692% | 30,006 | +8.549% |
| 2025-04-21 | 17.74 | 17.74 | 17.74 | 17.74 | -1.681% | 19 | +9.299% |
| 2025-04-17 | 18.05 | 18.05 | 18.05 | 18.05 | +0.748% | 0 | +7.462% |
| 2025-04-16 | 17.91 | 17.91 | 17.91 | 17.91 | -0.952% | 0 | +8.266% |
| 2025-04-15 | 18.08 | 18.08 | 18.08 | 18.08 | -0.253% | 1 | +7.235% |
| 2025-04-14 | 18.13 | 18.13 | 18.13 | 18.13 | 0.000% | 5 | +6.964% |