FTSD
Franklin Short Duration U.S. Government ETF
stockNYSEETF
Market OpenOct 5, 2026 11:40:27 AM EDT
88.56USD-0.158%(-0.14)7,065
88.56Bid88.60Ask0.04SpreadFTSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 88.63 | 88.63 | 88.56 | 88.56 | -0.158% | 7,065 | 0.000% |
| 2026-10-02 | 88.82 | 88.86 | 88.57 | 88.70 | +0.023% | 103,269 | -0.158% |
| 2026-10-01 | 88.64 | 88.81 | 88.49 | 88.68 | -0.326% | 15,885 | -0.135% |
| 2026-09-30 | 89.05 | 89.05 | 88.83 | 88.97 | +0.045% | 30,988 | -0.461% |
| 2026-09-29 | 88.89 | 88.96 | 88.75 | 88.93 | -0.022% | 59,639 | -0.416% |
| 2026-09-28 | 89.01 | 89.03 | 88.86 | 88.95 | -0.146% | 58,899 | -0.438% |
| 2026-09-25 | 88.99 | 89.08 | 88.91 | 89.08 | +0.146% | 17,854 | -0.584% |
| 2026-09-24 | 89.24 | 89.24 | 88.94 | 88.95 | -0.168% | 20,310 | -0.438% |
| 2026-09-23 | 89.54 | 89.54 | 89.08 | 89.10 | -0.324% | 23,881 | -0.606% |
| 2026-09-22 | 89.54 | 89.54 | 89.38 | 89.39 | -0.034% | 14,716 | -0.929% |
| 2026-09-21 | 89.45 | 89.50 | 89.35 | 89.42 | +0.112% | 89,399 | -0.962% |
| 2026-09-18 | 89.45 | 89.45 | 89.32 | 89.32 | -0.078% | 11,551 | -0.851% |
| 2026-09-17 | 89.48 | 89.48 | 89.26 | 89.39 | +0.067% | 12,010 | -0.929% |
| 2026-09-16 | 89.38 | 89.45 | 89.25 | 89.33 | -0.078% | 14,164 | -0.862% |
| 2026-09-15 | 89.44 | 89.44 | 89.30 | 89.40 | +0.146% | 14,551 | -0.940% |
| 2026-09-14 | 89.32 | 89.37 | 89.18 | 89.27 | -0.168% | 45,784 | -0.795% |
| 2026-09-11 | 89.58 | 89.58 | 89.33 | 89.42 | -0.123% | 9,014 | -0.962% |
| 2026-09-10 | 89.61 | 89.61 | 89.47 | 89.53 | -0.134% | 23,684 | -1.083% |
| 2026-09-09 | 89.93 | 89.93 | 89.64 | 89.65 | -0.078% | 46,788 | -1.216% |
| 2026-09-08 | 89.82 | 89.82 | 89.71 | 89.72 | -0.045% | 38,317 | -1.293% |
| 2026-09-04 | 89.74 | 89.87 | 89.63 | 89.76 | +0.056% | 36,783 | -1.337% |
| 2026-09-03 | 89.81 | 89.85 | 89.71 | 89.71 | +0.078% | 17,946 | -1.282% |
| 2026-09-02 | 89.79 | 89.79 | 89.64 | 89.64 | -0.011% | 121,108 | -1.205% |
| 2026-09-01 | 89.83 | 89.83 | 89.65 | 89.65 | -0.422% | 18,271 | -1.216% |
| 2026-08-31 | 90.15 | 90.15 | 90.03 | 90.03 | 0.000% | 12,787 | -1.633% |
| 2026-08-28 | 90.33 | 90.33 | 90.03 | 90.03 | -0.288% | 14,755 | -1.633% |
| 2026-08-27 | 90.33 | 90.33 | 90.18 | 90.29 | +0.104% | 19,654 | -1.916% |
| 2026-08-26 | 90.29 | 90.29 | 90.17 | 90.20 | -0.097% | 12,584 | -1.814% |
| 2026-08-25 | 90.27 | 90.30 | 90.14 | 90.28 | +0.199% | 20,066 | -1.910% |
| 2026-08-24 | 90.15 | 90.16 | 90.06 | 90.11 | -0.028% | 10,146 | -1.715% |
| 2026-08-21 | 90.22 | 90.22 | 90.01 | 90.13 | +0.024% | 24,918 | -1.742% |
| 2026-08-20 | 90.19 | 90.20 | 90.05 | 90.11 | +0.010% | 5,162 | -1.719% |
| 2026-08-19 | 90.12 | 90.20 | 90.06 | 90.10 | +0.067% | 14,222 | -1.709% |
| 2026-08-18 | 90.08 | 90.12 | 90.04 | 90.04 | -0.056% | 12,692 | -1.644% |
| 2026-08-17 | 90.13 | 90.16 | 90.04 | 90.09 | +0.011% | 42,403 | -1.698% |
| 2026-08-14 | 90.17 | 90.21 | 90.04 | 90.08 | -0.062% | 9,304 | -1.687% |
| 2026-08-13 | 90.12 | 90.21 | 90.08 | 90.14 | +0.073% | 55,586 | -1.748% |
| 2026-08-12 | 90.13 | 90.13 | 90.00 | 90.07 | +0.033% | 31,442 | -1.676% |
| 2026-08-11 | 90.11 | 90.11 | 89.91 | 90.04 | +0.106% | 52,409 | -1.644% |
| 2026-08-10 | 89.90 | 90.00 | 89.90 | 89.94 | -0.078% | 32,784 | -1.540% |
| 2026-08-07 | 90.06 | 90.07 | 89.95 | 90.02 | +0.072% | 7,007 | -1.616% |
| 2026-08-06 | 90.20 | 90.20 | 89.95 | 89.95 | -0.122% | 60,717 | -1.545% |
| 2026-08-05 | 90.03 | 90.06 | 89.91 | 90.06 | +0.067% | 63,856 | -1.666% |
| 2026-08-04 | 89.94 | 90.00 | 89.89 | 90.00 | +0.228% | 51,164 | -1.600% |
| 2026-08-03 | 89.88 | 89.89 | 89.73 | 89.80 | -0.482% | 17,759 | -1.375% |
| 2026-07-31 | 90.24 | 90.24 | 90.07 | 90.23 | 0.000% | 52,292 | -1.851% |
| 2026-07-30 | 90.25 | 90.30 | 90.19 | 90.23 | +0.027% | 34,043 | -1.851% |
| 2026-07-29 | 90.27 | 90.27 | 90.08 | 90.21 | +0.056% | 23,164 | -1.824% |
| 2026-07-28 | 90.19 | 90.20 | 90.11 | 90.16 | +0.104% | 19,608 | -1.769% |
| 2026-07-27 | 90.18 | 90.18 | 90.04 | 90.06 | +0.001% | 14,471 | -1.667% |
| 2026-07-24 | 90.12 | 90.12 | 90.02 | 90.06 | +0.061% | 8,712 | -1.666% |
| 2026-07-23 | 90.06 | 90.06 | 89.97 | 90.00 | -0.084% | 4,976 | -1.605% |
| 2026-07-22 | 90.06 | 90.13 | 90.03 | 90.08 | -0.065% | 38,098 | -1.688% |
| 2026-07-21 | 90.12 | 90.16 | 89.59 | 90.14 | -0.100% | 39,036 | -1.753% |
| 2026-07-20 | 90.23 | 90.25 | 90.14 | 90.23 | +0.028% | 6,330 | -1.851% |
| 2026-07-17 | 90.34 | 90.34 | 90.20 | 90.20 | -0.011% | 9,557 | -1.824% |
| 2026-07-16 | 90.15 | 90.25 | 90.13 | 90.22 | -0.006% | 22,726 | -1.835% |
| 2026-07-15 | 90.26 | 90.26 | 90.17 | 90.22 | +0.089% | 12,931 | -1.840% |
| 2026-07-14 | 90.14 | 90.15 | 89.57 | 90.14 | +0.033% | 47,363 | -1.753% |
| 2026-07-13 | 90.32 | 90.32 | 90.02 | 90.11 | +0.012% | 57,881 | -1.720% |
| 2026-07-10 | 90.22 | 90.32 | 90.06 | 90.10 | -0.046% | 36,836 | -1.708% |
| 2026-07-09 | 90.25 | 90.25 | 90.08 | 90.14 | +0.122% | 38,666 | -1.753% |
| 2026-07-08 | 90.08 | 90.15 | 90.02 | 90.03 | -0.144% | 33,682 | -1.633% |
| 2026-07-07 | 90.19 | 90.22 | 90.11 | 90.16 | -0.033% | 112,117 | -1.775% |
| 2026-07-06 | 90.17 | 90.27 | 90.16 | 90.19 | +0.005% | 17,906 | -1.807% |
| 2026-07-02 | 90.10 | 90.74 | 90.10 | 90.19 | +0.083% | 21,839 | -1.802% |
| 2026-07-01 | 90.17 | 90.18 | 90.03 | 90.11 | -0.442% | 87,245 | -1.720% |
| 2026-06-30 | 90.55 | 90.55 | 90.45 | 90.51 | -0.010% | 28,272 | -2.154% |
| 2026-06-29 | 90.56 | 90.56 | 90.41 | 90.52 | +0.027% | 13,804 | -2.164% |
| 2026-06-26 | 90.44 | 90.55 | 90.43 | 90.50 | +0.183% | 57,716 | -2.138% |
| 2026-06-25 | 90.40 | 90.47 | 90.33 | 90.33 | -0.022% | 8,593 | -1.959% |
| 2026-06-24 | 90.33 | 90.40 | 90.28 | 90.35 | +0.111% | 13,056 | -1.981% |
| 2026-06-23 | 90.22 | 90.31 | 90.19 | 90.25 | 0.000% | 9,232 | -1.873% |
| 2026-06-22 | 90.25 | 90.30 | 90.18 | 90.25 | +0.006% | 32,194 | -1.873% |
| 2026-06-18 | 90.38 | 90.38 | 90.24 | 90.25 | +0.072% | 4,116 | -1.867% |
| 2026-06-17 | 90.36 | 90.48 | 90.18 | 90.18 | -0.290% | 15,879 | -1.796% |
| 2026-06-16 | 90.42 | 90.48 | 90.35 | 90.44 | +0.063% | 5,896 | -2.081% |
| 2026-06-15 | 90.44 | 90.44 | 90.34 | 90.39 | +0.161% | 16,636 | -2.019% |
| 2026-06-12 | 90.01 | 90.36 | 90.01 | 90.24 | -0.072% | 23,866 | -1.862% |
| 2026-06-11 | 90.18 | 90.31 | 90.14 | 90.30 | +0.127% | 7,354 | -1.932% |
| 2026-06-10 | 90.27 | 90.69 | 90.11 | 90.19 | +0.022% | 38,254 | -1.807% |
| 2026-06-09 | 90.55 | 90.55 | 90.13 | 90.17 | +0.109% | 18,887 | -1.786% |
| 2026-06-08 | 90.23 | 90.23 | 90.05 | 90.07 | -0.042% | 21,942 | -1.679% |
| 2026-06-05 | 90.26 | 90.26 | 90.11 | 90.11 | -0.166% | 14,765 | -1.720% |
| 2026-06-04 | 90.15 | 90.28 | 90.15 | 90.26 | +0.131% | 13,020 | -1.883% |
| 2026-06-03 | 90.30 | 90.30 | 90.12 | 90.14 | -0.120% | 24,220 | -1.755% |
| 2026-06-02 | 90.25 | 90.27 | 90.15 | 90.25 | +0.031% | 23,346 | -1.873% |
| 2026-06-01 | 90.19 | 90.24 | 90.12 | 90.22 | -0.322% | 9,816 | -1.843% |
| 2026-05-29 | 90.52 | 90.57 | 90.47 | 90.51 | -0.040% | 20,978 | -2.159% |
| 2026-05-28 | 90.40 | 90.55 | 90.40 | 90.55 | +0.122% | 4,336 | -2.198% |
| 2026-05-27 | 90.41 | 90.47 | 90.33 | 90.44 | +0.022% | 20,639 | -2.079% |
| 2026-05-26 | 90.39 | 90.43 | 90.26 | 90.42 | +0.266% | 21,832 | -2.057% |
| 2026-05-22 | 90.43 | 90.43 | 90.13 | 90.18 | -0.116% | 28,805 | -1.796% |
| 2026-05-21 | 90.30 | 90.30 | 90.12 | 90.28 | +0.003% | 8,730 | -1.910% |
| 2026-05-20 | 90.16 | 90.31 | 90.16 | 90.28 | +0.135% | 15,898 | -1.907% |
| 2026-05-19 | 90.25 | 90.25 | 90.10 | 90.16 | -0.062% | 9,718 | -1.775% |
| 2026-05-18 | 90.54 | 90.54 | 90.16 | 90.22 | +0.001% | 8,719 | -1.835% |
| 2026-05-15 | 90.38 | 90.38 | 90.15 | 90.22 | -0.127% | 8,191 | -1.835% |
| 2026-05-14 | 90.41 | 90.45 | 90.29 | 90.33 | -0.045% | 15,854 | -1.959% |
| 2026-05-13 | 90.44 | 90.44 | 90.25 | 90.37 | -0.018% | 23,302 | -2.003% |
| 2026-05-12 | 90.39 | 90.44 | 90.32 | 90.39 | -0.005% | 11,494 | -2.020% |
| 2026-05-11 | 90.49 | 90.49 | 90.33 | 90.39 | -0.144% | 34,890 | -2.025% |
| 2026-05-08 | 90.62 | 90.62 | 90.38 | 90.52 | +0.105% | 12,618 | -2.165% |
| 2026-05-07 | 90.60 | 90.60 | 90.38 | 90.42 | -0.116% | 25,452 | -2.062% |
| 2026-05-06 | 90.45 | 90.53 | 90.40 | 90.53 | +0.198% | 18,283 | -2.176% |
| 2026-05-05 | 90.38 | 90.42 | 90.32 | 90.35 | +0.049% | 9,315 | -1.983% |
| 2026-05-04 | 90.40 | 90.41 | 90.26 | 90.31 | -0.101% | 22,287 | -1.935% |
| 2026-05-01 | 90.47 | 90.47 | 90.33 | 90.40 | -0.287% | 15,314 | -2.034% |
| 2026-04-30 | 90.78 | 90.78 | 90.64 | 90.66 | +0.043% | 5,697 | -2.315% |
| 2026-04-29 | 90.80 | 90.80 | 90.57 | 90.62 | -0.198% | 48,690 | -2.274% |
| 2026-04-28 | 90.87 | 90.94 | 90.68 | 90.80 | -0.033% | 56,566 | -2.467% |
| 2026-04-27 | 90.78 | 90.84 | 90.73 | 90.83 | +0.088% | 16,231 | -2.499% |
| 2026-04-24 | 90.86 | 90.86 | 90.73 | 90.75 | +0.044% | 17,215 | -2.413% |
| 2026-04-23 | 90.70 | 90.83 | 90.68 | 90.71 | -0.110% | 20,131 | -2.370% |
| 2026-04-22 | 90.85 | 90.88 | 90.67 | 90.81 | +0.199% | 10,497 | -2.478% |
| 2026-04-21 | 90.85 | 90.85 | 90.63 | 90.63 | -0.165% | 19,754 | -2.284% |
| 2026-04-20 | 91.00 | 91.00 | 90.73 | 90.78 | -0.088% | 9,563 | -2.445% |
| 2026-04-17 | 90.85 | 90.88 | 90.74 | 90.86 | +0.143% | 13,918 | -2.531% |
| 2026-04-16 | 90.60 | 90.77 | 90.60 | 90.73 | +0.055% | 14,037 | -2.392% |
| 2026-04-15 | 90.67 | 90.77 | 90.64 | 90.68 | +0.022% | 10,155 | -2.338% |
| 2026-04-14 | 90.64 | 90.70 | 90.59 | 90.66 | +0.077% | 5,591 | -2.316% |
| 2026-04-13 | 90.69 | 90.69 | 90.56 | 90.59 | +0.033% | 11,897 | -2.241% |
| 2026-04-10 | 90.63 | 90.65 | 90.56 | 90.56 | +0.022% | 11,143 | -2.208% |
| 2026-04-09 | 90.65 | 90.65 | 90.54 | 90.54 | +0.044% | 22,458 | -2.187% |
| 2026-04-08 | 90.76 | 90.76 | 90.48 | 90.50 | +0.033% | 9,902 | -2.144% |
| 2026-04-07 | 90.46 | 90.55 | 90.45 | 90.47 | -0.155% | 20,445 | -2.111% |
| 2026-04-06 | 90.47 | 90.61 | 90.47 | 90.61 | +0.144% | 34,724 | -2.262% |
| 2026-04-02 | 90.56 | 90.61 | 90.44 | 90.48 | -0.033% | 12,275 | -2.122% |
| 2026-04-01 | 90.39 | 90.51 | 90.29 | 90.51 | -0.291% | 20,865 | -2.154% |
| 2026-03-31 | 90.85 | 90.85 | 90.75 | 90.77 | +0.060% | 11,832 | -2.439% |
| 2026-03-30 | 90.81 | 90.81 | 90.59 | 90.72 | +0.121% | 7,798 | -2.381% |
| 2026-03-27 | 90.50 | 90.61 | 90.38 | 90.61 | +0.044% | 82,674 | -2.262% |
| 2026-03-26 | 90.49 | 90.66 | 90.44 | 90.57 | +0.066% | 51,990 | -2.219% |
| 2026-03-25 | 90.72 | 90.72 | 90.03 | 90.51 | +0.022% | 48,593 | -2.154% |
| 2026-03-24 | 90.76 | 90.76 | 90.40 | 90.49 | -0.232% | 36,607 | -2.133% |
| 2026-03-23 | 90.70 | 91.14 | 90.56 | 90.70 | +0.066% | 15,454 | -2.359% |
| 2026-03-20 | 90.79 | 90.79 | 90.50 | 90.64 | -0.039% | 10,096 | -2.295% |
| 2026-03-19 | 90.90 | 90.90 | 90.56 | 90.67 | -0.032% | 14,074 | -2.333% |
| 2026-03-18 | 90.92 | 90.93 | 90.69 | 90.70 | -0.028% | 21,358 | -2.364% |
| 2026-03-17 | 90.79 | 90.86 | 90.73 | 90.73 | -0.099% | 9,536 | -2.392% |
| 2026-03-16 | 90.75 | 90.82 | 90.68 | 90.82 | +0.196% | 59,754 | -2.488% |
| 2026-03-13 | 90.73 | 90.75 | 90.61 | 90.64 | +0.091% | 10,564 | -2.298% |
| 2026-03-12 | 90.74 | 90.79 | 90.55 | 90.56 | -0.209% | 118,625 | -2.208% |
| 2026-03-11 | 90.89 | 90.89 | 90.75 | 90.75 | -0.055% | 37,415 | -2.413% |
| 2026-03-10 | 90.82 | 90.88 | 90.79 | 90.80 | +0.044% | 33,605 | -2.467% |
| 2026-03-09 | 90.82 | 90.85 | 90.72 | 90.76 | -0.154% | 41,861 | -2.424% |
| 2026-03-06 | 90.77 | 90.90 | 90.77 | 90.90 | +0.176% | 9,047 | -2.574% |
| 2026-03-05 | 90.88 | 90.88 | 90.70 | 90.74 | -0.121% | 43,471 | -2.402% |
| 2026-03-04 | 90.95 | 90.95 | 90.75 | 90.85 | -0.015% | 33,482 | -2.521% |
| 2026-03-03 | 91.03 | 91.03 | 90.77 | 90.86 | +0.048% | 7,859 | -2.536% |
| 2026-03-02 | 90.99 | 91.00 | 90.75 | 90.82 | -0.406% | 47,435 | -2.488% |
| 2026-02-27 | 91.07 | 91.28 | 90.86 | 91.19 | +0.066% | 15,329 | -2.884% |
| 2026-02-26 | 91.09 | 91.21 | 90.40 | 91.13 | 0.000% | 20,908 | -2.820% |
| 2026-02-25 | 91.14 | 91.20 | 91.07 | 91.13 | -0.033% | 15,756 | -2.820% |
| 2026-02-24 | 91.20 | 91.21 | 91.10 | 91.16 | +0.022% | 52,437 | -2.852% |
| 2026-02-23 | 91.13 | 91.21 | 91.10 | 91.14 | +0.056% | 14,858 | -2.831% |
| 2026-02-20 | 91.15 | 91.20 | 90.36 | 91.09 | +0.010% | 26,065 | -2.777% |
| 2026-02-19 | 91.07 | 91.13 | 91.07 | 91.08 | -0.110% | 8,483 | -2.767% |
| 2026-02-18 | 91.26 | 91.26 | 91.07 | 91.18 | +0.005% | 17,427 | -2.873% |
| 2026-02-17 | 91.19 | 91.26 | 91.11 | 91.17 | +0.049% | 21,885 | -2.868% |
| 2026-02-13 | 91.06 | 91.19 | 91.06 | 91.13 | +0.082% | 44,186 | -2.820% |
| 2026-02-12 | 91.02 | 91.11 | 90.97 | 91.06 | +0.104% | 47,262 | -2.740% |
| 2026-02-11 | 91.14 | 91.14 | 90.94 | 90.96 | -0.093% | 14,722 | -2.639% |
| 2026-02-10 | 91.18 | 91.18 | 90.94 | 91.05 | +0.038% | 13,232 | -2.729% |
| 2026-02-09 | 91.04 | 91.09 | 90.91 | 91.01 | +0.005% | 60,808 | -2.692% |
| 2026-02-06 | 91.20 | 91.20 | 90.96 | 91.01 | -0.016% | 9,049 | -2.687% |
| 2026-02-05 | 91.05 | 91.08 | 90.95 | 91.02 | +0.121% | 55,254 | -2.703% |
| 2026-02-04 | 90.87 | 91.00 | 90.86 | 90.91 | -0.022% | 16,663 | -2.585% |
| 2026-02-03 | 90.85 | 90.97 | 90.85 | 90.93 | -0.044% | 136,003 | -2.606% |
| 2026-02-02 | 90.93 | 90.99 | 90.83 | 90.97 | -0.288% | 23,130 | -2.649% |
| 2026-01-30 | 91.15 | 91.29 | 91.14 | 91.23 | +0.113% | 20,462 | -2.930% |
| 2026-01-29 | 91.03 | 91.25 | 91.03 | 91.13 | +0.066% | 24,505 | -2.820% |
| 2026-01-28 | 91.15 | 91.15 | 91.07 | 91.07 | -0.022% | 7,144 | -2.756% |
| 2026-01-27 | 91.12 | 91.15 | 91.03 | 91.09 | +0.011% | 30,993 | -2.777% |
| 2026-01-26 | 90.92 | 91.10 | 90.92 | 91.08 | +0.093% | 38,999 | -2.767% |
| 2026-01-23 | 90.97 | 91.06 | 90.92 | 91.00 | -0.071% | 11,499 | -2.676% |
| 2026-01-22 | 90.99 | 91.09 | 90.99 | 91.06 | -0.003% | 31,013 | -2.745% |
| 2026-01-21 | 90.96 | 91.07 | 90.95 | 91.06 | +0.047% | 20,635 | -2.749% |
| 2026-01-20 | 90.92 | 91.07 | 90.92 | 91.02 | -0.011% | 27,402 | -2.703% |
| 2026-01-16 | 91.01 | 91.05 | 90.97 | 91.03 | +0.028% | 11,832 | -2.713% |
| 2026-01-15 | 90.95 | 91.06 | 90.95 | 91.00 | -0.028% | 19,267 | -2.686% |
| 2026-01-14 | 91.07 | 91.07 | 90.94 | 91.03 | +0.088% | 14,132 | -2.713% |
| 2026-01-13 | 90.96 | 91.09 | 90.92 | 90.95 | -0.055% | 100,584 | -2.628% |
| 2026-01-12 | 91.05 | 91.07 | 90.93 | 91.00 | +0.044% | 63,054 | -2.681% |
| 2026-01-09 | 91.00 | 91.07 | 90.94 | 90.96 | -0.022% | 45,418 | -2.639% |
| 2026-01-08 | 90.90 | 91.01 | 90.89 | 90.98 | -0.110% | 27,447 | -2.660% |
| 2026-01-07 | 91.02 | 91.09 | 90.95 | 91.08 | +0.033% | 42,100 | -2.767% |
| 2026-01-06 | 91.07 | 91.07 | 90.95 | 91.05 | -0.011% | 34,174 | -2.735% |
| 2026-01-05 | 90.91 | 91.09 | 90.91 | 91.06 | +0.104% | 20,971 | -2.745% |
| 2026-01-02 | 91.01 | 91.03 | 90.89 | 90.97 | -0.049% | 30,382 | -2.644% |
| 2025-12-31 | 90.98 | 91.04 | 90.85 | 91.01 | +0.066% | 14,636 | -2.692% |
| 2025-12-30 | 91.00 | 91.05 | 90.86 | 90.95 | +0.055% | 39,656 | -2.628% |
| 2025-12-29 | 90.87 | 90.97 | 90.83 | 90.90 | +0.028% | 39,527 | -2.574% |
| 2025-12-26 | 90.82 | 90.94 | 90.80 | 90.88 | -0.071% | 5,910 | -2.547% |
| 2025-12-24 | 91.24 | 91.51 | 90.80 | 90.94 | +0.231% | 65,947 | -2.617% |
| 2025-12-23 | 90.76 | 90.86 | 90.73 | 90.73 | -0.055% | 9,838 | -2.392% |
| 2025-12-22 | 90.97 | 91.20 | 90.71 | 90.78 | +0.032% | 40,353 | -2.445% |
| 2025-12-19 | 90.76 | 90.91 | 90.62 | 90.75 | -0.372% | 67,514 | -2.414% |
| 2025-12-18 | 91.35 | 91.35 | 91.08 | 91.09 | -0.091% | 107,208 | -2.777% |
| 2025-12-17 | 91.21 | 91.23 | 91.03 | 91.17 | +0.097% | 65,804 | -2.866% |
| 2025-12-16 | 91.08 | 91.19 | 91.08 | 91.08 | +0.049% | 38,947 | -2.771% |
| 2025-12-15 | 91.29 | 91.29 | 91.01 | 91.04 | -0.022% | 40,529 | -2.724% |
| 2025-12-12 | 91.20 | 91.20 | 90.99 | 91.06 | +0.121% | 14,744 | -2.745% |
| 2025-12-11 | 91.00 | 91.16 | 90.95 | 90.95 | -0.044% | 61,592 | -2.628% |
| 2025-12-10 | 90.93 | 91.01 | 90.84 | 90.99 | +0.134% | 10,249 | -2.671% |
| 2025-12-09 | 90.92 | 90.97 | 90.83 | 90.87 | -0.079% | 25,537 | -2.540% |
| 2025-12-08 | 90.94 | 91.01 | 90.82 | 90.94 | +0.066% | 48,864 | -2.617% |
| 2025-12-05 | 90.92 | 91.01 | 90.88 | 90.88 | -0.071% | 53,759 | -2.553% |
| 2025-12-04 | 90.87 | 91.00 | 90.86 | 90.94 | -0.027% | 13,470 | -2.622% |
| 2025-12-03 | 91.00 | 91.00 | 90.88 | 90.97 | +0.094% | 32,936 | -2.649% |
| 2025-12-02 | 90.95 | 90.95 | 90.71 | 90.89 | +0.072% | 54,587 | -2.558% |
| 2025-12-01 | 90.88 | 90.88 | 90.72 | 90.82 | -0.295% | 11,648 | -2.488% |
| 2025-11-28 | 91.25 | 91.25 | 91.04 | 91.09 | -0.013% | 4,079 | -2.776% |
| 2025-11-26 | 91.19 | 91.19 | 90.95 | 91.10 | +0.066% | 16,055 | -2.788% |
| 2025-11-25 | 91.06 | 91.15 | 91.04 | 91.04 | 0.000% | 69,175 | -2.724% |
| 2025-11-24 | 91.04 | 91.18 | 91.04 | 91.04 | -0.005% | 28,642 | -2.724% |
| 2025-11-21 | 90.98 | 91.09 | 90.98 | 91.05 | +0.126% | 10,602 | -2.729% |
| 2025-11-20 | 90.96 | 91.03 | 90.90 | 90.93 | +0.033% | 11,698 | -2.606% |
| 2025-11-19 | 91.03 | 91.03 | 90.89 | 90.90 | -0.022% | 41,693 | -2.574% |
| 2025-11-18 | 90.87 | 90.92 | 90.85 | 90.92 | +0.066% | 20,083 | -2.596% |
| 2025-11-17 | 90.83 | 90.97 | 90.83 | 90.86 | +0.011% | 19,118 | -2.531% |
| 2025-11-14 | 90.85 | 90.99 | 90.82 | 90.85 | -0.055% | 87,984 | -2.521% |
| 2025-11-13 | 90.92 | 90.96 | 90.79 | 90.90 | +0.099% | 54,883 | -2.574% |
| 2025-11-12 | 91.07 | 91.07 | 90.81 | 90.81 | -0.121% | 55,722 | -2.478% |
| 2025-11-11 | 90.90 | 90.97 | 90.81 | 90.92 | +0.077% | 10,349 | -2.596% |
| 2025-11-10 | 90.86 | 90.96 | 90.81 | 90.85 | -0.017% | 13,657 | -2.521% |
| 2025-11-07 | 91.08 | 91.08 | 90.85 | 90.86 | +0.017% | 35,270 | -2.537% |
| 2025-11-06 | 90.84 | 90.91 | 90.78 | 90.85 | +0.072% | 14,128 | -2.521% |
| 2025-11-05 | 90.99 | 90.99 | 90.74 | 90.78 | -0.024% | 56,539 | -2.450% |
| 2025-11-04 | 90.91 | 91.30 | 90.78 | 90.81 | +0.062% | 47,574 | -2.473% |
| 2025-11-03 | 90.75 | 90.87 | 90.75 | 90.75 | -0.423% | 9,735 | -2.413% |
| 2025-10-31 | 91.13 | 91.21 | 91.09 | 91.14 | -0.005% | 15,689 | -2.826% |
| 2025-10-30 | 91.08 | 91.20 | 91.07 | 91.14 | +0.022% | 46,579 | -2.831% |
| 2025-10-29 | 91.15 | 91.25 | 91.12 | 91.12 | -0.088% | 17,030 | -2.809% |
| 2025-10-28 | 91.16 | 91.26 | 91.07 | 91.20 | +0.011% | 28,534 | -2.895% |
| 2025-10-27 | 91.03 | 91.19 | 91.03 | 91.19 | +0.165% | 15,019 | -2.884% |
| 2025-10-24 | 91.29 | 91.29 | 91.03 | 91.04 | 0.000% | 10,668 | -2.724% |
| 2025-10-23 | 91.22 | 91.22 | 91.03 | 91.04 | -0.022% | 24,270 | -2.724% |
| 2025-10-22 | 91.28 | 91.28 | 91.06 | 91.06 | -0.099% | 30,128 | -2.745% |
| 2025-10-21 | 90.92 | 91.17 | 90.92 | 91.15 | +0.077% | 46,953 | -2.841% |
| 2025-10-20 | 91.23 | 91.23 | 90.97 | 91.08 | 0.000% | 17,155 | -2.767% |
| 2025-10-17 | 90.99 | 91.08 | 90.94 | 91.08 | +0.082% | 48,146 | -2.767% |
| 2025-10-16 | 91.03 | 91.11 | 90.89 | 91.00 | +0.005% | 43,526 | -2.687% |
| 2025-10-15 | 91.16 | 91.16 | 90.95 | 91.00 | +0.143% | 9,499 | -2.681% |
| 2025-10-14 | 91.30 | 91.30 | 90.87 | 90.87 | +0.035% | 7,353 | -2.542% |
| 2025-10-13 | 90.77 | 90.94 | 90.77 | 90.84 | -0.101% | 41,732 | -2.508% |
| 2025-10-10 | 90.86 | 90.98 | 90.81 | 90.93 | +0.132% | 8,103 | -2.606% |
| 2025-10-09 | 90.83 | 90.92 | 90.69 | 90.81 | -0.072% | 100,055 | -2.478% |
| 2025-10-08 | 90.89 | 90.94 | 90.84 | 90.88 | +0.050% | 6,611 | -2.547% |
| 2025-10-07 | 90.99 | 90.99 | 90.82 | 90.83 | +0.011% | 22,991 | -2.499% |
| 2025-10-06 | 90.89 | 90.95 | 90.81 | 90.82 | -0.039% | 26,385 | -2.488% |
| 2025-10-03 | 90.83 | 90.91 | 90.83 | 90.86 | -0.006% | 6,416 | -2.526% |
| 2025-10-02 | 90.93 | 90.93 | 90.78 | 90.86 | +0.083% | 30,727 | -2.531% |
| 2025-10-01 | 90.77 | 90.82 | 90.74 | 90.78 | -0.302% | 23,967 | -2.451% |
| 2025-09-30 | 91.05 | 91.16 | 90.96 | 91.06 | +0.016% | 38,263 | -2.745% |
| 2025-09-29 | 91.14 | 91.14 | 91.00 | 91.05 | -0.011% | 13,528 | -2.729% |
| 2025-09-26 | 90.97 | 91.11 | 90.97 | 91.05 | +0.017% | 4,717 | -2.740% |
| 2025-09-25 | 90.97 | 91.06 | 90.92 | 91.04 | +0.076% | 44,827 | -2.723% |
| 2025-09-24 | 91.15 | 91.15 | 90.91 | 90.97 | -0.115% | 59,508 | -2.649% |
| 2025-09-23 | 91.13 | 91.13 | 91.00 | 91.08 | +0.082% | 20,600 | -2.761% |
| 2025-09-22 | 91.11 | 91.16 | 90.98 | 91.00 | -0.022% | 16,911 | -2.681% |
| 2025-09-19 | 91.06 | 91.14 | 90.84 | 91.02 | +0.005% | 51,988 | -2.703% |
| 2025-09-18 | 91.21 | 91.21 | 90.84 | 91.02 | -0.022% | 240,324 | -2.697% |
| 2025-09-17 | 91.11 | 91.24 | 91.03 | 91.03 | -0.060% | 26,935 | -2.719% |
| 2025-09-16 | 91.08 | 91.20 | 90.98 | 91.09 | +0.022% | 54,855 | -2.777% |
| 2025-09-15 | 91.17 | 91.18 | 90.89 | 91.07 | +0.092% | 44,475 | -2.756% |
| 2025-09-12 | 90.90 | 91.12 | 90.90 | 90.99 | -0.026% | 66,327 | -2.666% |
| 2025-09-11 | 91.15 | 91.15 | 90.95 | 91.01 | +0.088% | 19,257 | -2.692% |
| 2025-09-10 | 90.89 | 91.04 | 90.81 | 90.93 | +0.005% | 32,363 | -2.606% |
| 2025-09-09 | 91.08 | 91.08 | 90.91 | 90.92 | +0.011% | 7,448 | -2.601% |
| 2025-09-08 | 90.90 | 91.03 | 90.85 | 90.92 | -0.005% | 19,027 | -2.590% |
| 2025-09-05 | 91.04 | 91.06 | 90.80 | 90.92 | +0.094% | 101,799 | -2.596% |
| 2025-09-04 | 90.88 | 90.93 | 90.76 | 90.83 | -0.028% | 25,933 | -2.505% |
| 2025-09-03 | 90.83 | 90.92 | 90.80 | 90.86 | +0.095% | 9,267 | -2.531% |
| 2025-09-02 | 90.76 | 90.90 | 90.66 | 90.77 | -0.347% | 13,777 | -2.439% |
| 2025-08-29 | 91.16 | 91.17 | 91.01 | 91.09 | +0.060% | 52,615 | -2.777% |
| 2025-08-28 | 91.10 | 91.10 | 90.95 | 91.03 | -0.082% | 8,990 | -2.719% |
| 2025-08-27 | 90.95 | 91.12 | 90.93 | 91.11 | +0.170% | 45,403 | -2.799% |
| 2025-08-26 | 90.97 | 91.03 | 90.88 | 90.95 | 0.000% | 19,552 | -2.633% |
| 2025-08-25 | 90.92 | 91.02 | 90.84 | 90.95 | +0.072% | 6,928 | -2.633% |
| 2025-08-22 | 90.85 | 90.92 | 90.80 | 90.89 | +0.113% | 11,343 | -2.564% |
| 2025-08-21 | 90.75 | 90.90 | 90.66 | 90.79 | -0.057% | 129,006 | -2.454% |
| 2025-08-20 | 90.81 | 90.90 | 90.75 | 90.84 | -0.006% | 34,714 | -2.510% |
| 2025-08-19 | 90.85 | 90.88 | 90.80 | 90.84 | +0.022% | 12,149 | -2.515% |
| 2025-08-18 | 90.74 | 90.88 | 90.67 | 90.82 | +0.022% | 33,093 | -2.494% |
| 2025-08-15 | 90.75 | 90.88 | 90.72 | 90.81 | +0.061% | 8,143 | -2.472% |
| 2025-08-14 | 90.73 | 90.91 | 90.73 | 90.75 | -0.077% | 11,226 | -2.413% |
| 2025-08-13 | 90.82 | 90.85 | 90.68 | 90.82 | +0.061% | 15,233 | -2.488% |
| 2025-08-12 | 90.73 | 90.82 | 90.67 | 90.76 | +0.066% | 21,463 | -2.429% |
| 2025-08-11 | 90.66 | 90.80 | 90.64 | 90.70 | +0.030% | 13,404 | -2.365% |
| 2025-08-08 | 90.63 | 90.79 | 90.60 | 90.68 | +0.062% | 74,818 | -2.335% |
| 2025-08-07 | 90.68 | 90.79 | 90.60 | 90.62 | -0.164% | 78,831 | -2.275% |
| 2025-08-06 | 90.68 | 90.77 | 90.56 | 90.77 | +0.243% | 9,877 | -2.435% |
| 2025-08-05 | 90.62 | 90.72 | 90.54 | 90.55 | -0.127% | 125,717 | -2.198% |
| 2025-08-04 | 90.74 | 90.94 | 90.58 | 90.67 | +0.133% | 10,703 | -2.322% |
| 2025-08-01 | 90.34 | 90.60 | 90.34 | 90.55 | -0.297% | 62,406 | -2.192% |
| 2025-07-31 | 90.93 | 90.93 | 90.75 | 90.81 | +0.044% | 9,986 | -2.483% |
| 2025-07-30 | 90.76 | 90.86 | 90.76 | 90.78 | +0.017% | 6,514 | -2.440% |
| 2025-07-29 | 90.70 | 90.94 | 90.65 | 90.76 | +0.088% | 86,763 | -2.424% |
| 2025-07-28 | 90.76 | 90.80 | 90.65 | 90.68 | 0.000% | 6,305 | -2.338% |
| 2025-07-25 | 90.81 | 90.81 | 89.65 | 90.68 | +0.010% | 10,196 | -2.338% |
| 2025-07-24 | 90.68 | 90.74 | 90.55 | 90.67 | -0.037% | 27,163 | -2.328% |
| 2025-07-23 | 90.69 | 90.79 | 90.68 | 90.70 | +0.027% | 20,991 | -2.365% |
| 2025-07-22 | 90.60 | 90.70 | 90.60 | 90.68 | +0.055% | 14,719 | -2.338% |
| 2025-07-21 | 90.82 | 90.82 | 90.62 | 90.63 | +0.012% | 10,371 | -2.285% |
| 2025-07-18 | 90.69 | 90.69 | 90.55 | 90.62 | -0.011% | 5,070 | -2.273% |
| 2025-07-17 | 90.65 | 90.69 | 90.54 | 90.63 | +0.022% | 27,746 | -2.284% |
| 2025-07-16 | 90.55 | 90.63 | 90.50 | 90.61 | +0.072% | 8,996 | -2.262% |
| 2025-07-15 | 90.72 | 90.72 | 90.46 | 90.55 | -0.039% | 5,796 | -2.192% |
| 2025-07-14 | 90.66 | 90.66 | 90.42 | 90.58 | +0.088% | 23,842 | -2.230% |
| 2025-07-11 | 90.65 | 90.66 | 90.50 | 90.50 | -0.022% | 13,677 | -2.144% |
| 2025-07-10 | 90.47 | 90.64 | 90.47 | 90.52 | -0.132% | 8,534 | -2.165% |
| 2025-07-09 | 90.84 | 90.84 | 90.40 | 90.64 | +0.210% | 23,002 | -2.295% |
| 2025-07-08 | 90.47 | 90.68 | 90.43 | 90.45 | -0.094% | 27,044 | -2.090% |
| 2025-07-07 | 90.51 | 90.59 | 90.48 | 90.53 | +0.044% | 41,356 | -2.181% |
| 2025-07-03 | 90.49 | 90.56 | 90.49 | 90.50 | -0.081% | 3,151 | -2.138% |
| 2025-07-02 | 90.48 | 90.67 | 90.47 | 90.57 | +0.071% | 14,411 | -2.217% |
| 2025-07-01 | 91.27 | 91.27 | 90.37 | 90.50 | -0.414% | 15,798 | -2.148% |
| 2025-06-30 | 90.91 | 90.98 | 90.84 | 90.88 | +0.009% | 48,598 | -2.553% |
| 2025-06-27 | 90.96 | 90.96 | 90.82 | 90.87 | +0.046% | 8,773 | -2.544% |
| 2025-06-26 | 90.76 | 90.94 | 90.75 | 90.83 | +0.044% | 8,342 | -2.499% |
| 2025-06-25 | 90.80 | 90.80 | 90.65 | 90.79 | +0.099% | 6,646 | -2.456% |
| 2025-06-24 | 90.74 | 90.81 | 90.65 | 90.70 | +0.044% | 24,975 | -2.359% |
| 2025-06-23 | 90.64 | 90.76 | 90.63 | 90.66 | -0.033% | 27,794 | -2.316% |
| 2025-06-20 | 90.76 | 90.76 | 90.59 | 90.69 | +0.182% | 8,046 | -2.349% |
| 2025-06-18 | 90.53 | 90.55 | 90.53 | 90.53 | -0.061% | 3,350 | -2.171% |
| 2025-06-17 | 90.50 | 90.60 | 90.48 | 90.58 | +0.111% | 18,136 | -2.230% |
| 2025-06-16 | 90.61 | 90.61 | 90.48 | 90.48 | +0.055% | 14,531 | -2.122% |
| 2025-06-13 | 90.48 | 90.57 | 90.31 | 90.43 | -0.006% | 13,167 | -2.068% |
| 2025-06-12 | 90.50 | 90.63 | 90.44 | 90.44 | +0.001% | 8,373 | -2.073% |
| 2025-06-11 | 90.37 | 90.51 | 90.25 | 90.43 | +0.054% | 43,707 | -2.072% |
| 2025-06-10 | 90.36 | 90.50 | 90.35 | 90.39 | +0.029% | 18,647 | -2.019% |
| 2025-06-09 | 90.33 | 90.43 | 90.28 | 90.36 | +0.038% | 19,145 | -1.991% |
| 2025-06-06 | 90.31 | 90.44 | 90.24 | 90.33 | -0.039% | 16,257 | -1.954% |
| 2025-06-05 | 90.40 | 90.51 | 90.26 | 90.36 | -0.141% | 52,869 | -1.992% |
| 2025-06-04 | 90.36 | 90.51 | 90.36 | 90.49 | +0.131% | 12,420 | -2.131% |
| 2025-06-03 | 90.26 | 90.41 | 90.25 | 90.37 | -0.033% | 128,774 | -2.003% |
| 2025-06-02 | 90.20 | 90.45 | 90.20 | 90.40 | -0.298% | 32,989 | -2.035% |
| 2025-05-30 | 91.24 | 91.24 | 90.54 | 90.67 | -0.044% | 8,027 | -2.327% |
| 2025-05-29 | 90.85 | 90.89 | 90.39 | 90.71 | +0.088% | 37,286 | -2.370% |
| 2025-05-28 | 91.17 | 91.17 | 90.46 | 90.63 | +0.094% | 32,834 | -2.284% |
| 2025-05-27 | 90.50 | 90.63 | 90.49 | 90.55 | -0.017% | 11,932 | -2.192% |
| 2025-05-23 | 90.40 | 90.80 | 90.27 | 90.56 | -0.033% | 28,437 | -2.208% |
| 2025-05-22 | 90.54 | 90.78 | 90.20 | 90.59 | +0.321% | 42,800 | -2.241% |
| 2025-05-21 | 90.61 | 90.86 | 90.07 | 90.30 | -0.083% | 64,031 | -1.927% |
| 2025-05-20 | 90.41 | 90.77 | 90.22 | 90.38 | +0.028% | 14,734 | -2.008% |
| 2025-05-19 | 90.65 | 90.91 | 90.34 | 90.35 | 0.000% | 14,315 | -1.981% |
| 2025-05-16 | 90.93 | 90.93 | 90.35 | 90.35 | -0.518% | 19,254 | -1.981% |
| 2025-05-15 | 90.55 | 90.99 | 90.00 | 90.82 | +0.687% | 35,680 | -2.488% |
| 2025-05-14 | 90.58 | 90.58 | 90.10 | 90.20 | +0.017% | 22,760 | -1.818% |
| 2025-05-13 | 90.33 | 91.67 | 90.06 | 90.19 | -0.127% | 27,870 | -1.802% |
| 2025-05-12 | 90.35 | 90.55 | 90.25 | 90.30 | -0.073% | 19,354 | -1.927% |
| 2025-05-09 | 90.38 | 90.47 | 90.27 | 90.37 | -0.181% | 6,125 | -1.999% |
| 2025-05-08 | 90.93 | 90.93 | 90.41 | 90.53 | -0.165% | 4,298 | -2.176% |
| 2025-05-07 | 90.56 | 90.70 | 90.35 | 90.68 | +0.166% | 7,655 | -2.338% |
| 2025-05-06 | 90.48 | 90.59 | 90.25 | 90.53 | +0.221% | 10,200 | -2.176% |
| 2025-05-05 | 90.40 | 90.65 | 90.25 | 90.33 | -0.122% | 32,017 | -1.959% |
| 2025-05-02 | 90.49 | 90.49 | 90.24 | 90.44 | -0.149% | 12,750 | -2.079% |
| 2025-05-01 | 91.70 | 91.70 | 90.45 | 90.58 | -0.554% | 36,137 | -2.225% |
| 2025-04-30 | 90.87 | 91.08 | 90.70 | 91.08 | +0.110% | 7,675 | -2.767% |
| 2025-04-29 | 90.82 | 90.98 | 90.82 | 90.98 | +0.209% | 9,268 | -2.660% |
| 2025-04-28 | 90.62 | 90.90 | 90.62 | 90.79 | -0.165% | 10,287 | -2.456% |
| 2025-04-25 | 90.62 | 90.95 | 90.55 | 90.94 | +0.193% | 10,246 | -2.617% |
| 2025-04-24 | 90.64 | 91.01 | 90.57 | 90.77 | +0.017% | 9,025 | -2.429% |
| 2025-04-23 | 91.07 | 91.07 | 90.39 | 90.75 | +0.110% | 83,465 | -2.413% |
| 2025-04-22 | 90.48 | 90.65 | 90.27 | 90.65 | -0.022% | 36,836 | -2.306% |
| 2025-04-21 | 90.61 | 90.81 | 90.45 | 90.67 | -0.011% | 11,659 | -2.327% |
| 2025-04-17 | 90.42 | 90.74 | 90.33 | 90.68 | -0.077% | 14,080 | -2.338% |
| 2025-04-16 | 90.45 | 90.75 | 90.45 | 90.75 | +0.099% | 5,384 | -2.413% |
| 2025-04-15 | 90.40 | 90.86 | 90.39 | 90.66 | 0.000% | 17,677 | -2.316% |