FVD
First Trust Value Line Dividend Fund
stockNYSEETF
Market OpenOct 5, 2026 10:20:11 AM EDT
47.11USD+0.064%(+0.03)216,707
47.11Bid47.12Ask0.01SpreadFVD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.95 | 47.11 | 46.74 | 47.11 | +0.064% | 216,707 | 0.000% |
| 2026-10-02 | 47.11 | 47.27 | 46.98 | 47.08 | +0.213% | 1,160,944 | +0.064% |
| 2026-10-01 | 46.87 | 47.04 | 46.63 | 46.98 | +0.149% | 719,195 | +0.277% |
| 2026-09-30 | 47.39 | 47.45 | 46.90 | 46.91 | -0.804% | 656,859 | +0.426% |
| 2026-09-29 | 47.26 | 47.40 | 47.06 | 47.29 | -0.232% | 854,694 | -0.381% |
| 2026-09-28 | 47.45 | 47.58 | 47.23 | 47.40 | -0.274% | 667,737 | -0.612% |
| 2026-09-25 | 47.47 | 47.60 | 47.27 | 47.53 | +0.295% | 512,604 | -0.884% |
| 2026-09-24 | 47.75 | 47.87 | 47.37 | 47.39 | -1.209% | 790,173 | -0.591% |
| 2026-09-23 | 48.17 | 48.34 | 47.94 | 47.97 | -0.622% | 889,191 | -1.793% |
| 2026-09-22 | 48.52 | 48.63 | 48.26 | 48.27 | -0.310% | 458,027 | -2.403% |
| 2026-09-21 | 48.57 | 48.60 | 48.40 | 48.42 | -0.124% | 630,853 | -2.705% |
| 2026-09-18 | 48.57 | 48.64 | 48.34 | 48.48 | -0.635% | 401,390 | -2.826% |
| 2026-09-17 | 48.96 | 48.97 | 48.66 | 48.79 | +0.103% | 236,320 | -3.443% |
| 2026-09-16 | 49.06 | 49.13 | 48.50 | 48.74 | -0.551% | 602,213 | -3.344% |
| 2026-09-15 | 49.17 | 49.17 | 48.94 | 49.01 | -0.487% | 348,001 | -3.877% |
| 2026-09-14 | 49.32 | 49.56 | 49.16 | 49.25 | +0.265% | 493,065 | -4.345% |
| 2026-09-11 | 49.29 | 49.41 | 49.00 | 49.12 | +0.204% | 387,094 | -4.092% |
| 2026-09-10 | 49.26 | 49.38 | 48.95 | 49.02 | -0.467% | 395,927 | -3.896% |
| 2026-09-09 | 49.62 | 49.62 | 49.21 | 49.25 | -0.885% | 377,819 | -4.345% |
| 2026-09-08 | 49.90 | 49.97 | 49.69 | 49.69 | -0.858% | 364,907 | -5.192% |
| 2026-09-04 | 50.13 | 50.36 | 50.12 | 50.12 | -0.693% | 689,110 | -6.006% |
| 2026-09-03 | 50.38 | 50.52 | 50.16 | 50.47 | +0.558% | 559,321 | -6.657% |
| 2026-09-02 | 50.10 | 50.28 | 50.01 | 50.19 | +0.280% | 787,802 | -6.137% |
| 2026-09-01 | 50.35 | 50.50 | 49.96 | 50.05 | -0.279% | 440,996 | -5.874% |
| 2026-08-31 | 50.38 | 50.39 | 50.19 | 50.19 | -0.614% | 453,467 | -6.137% |
| 2026-08-28 | 50.72 | 50.74 | 50.43 | 50.50 | +0.020% | 478,533 | -6.713% |
| 2026-08-27 | 50.65 | 50.69 | 50.41 | 50.49 | -0.981% | 927,073 | -6.694% |
| 2026-08-26 | 50.86 | 51.18 | 50.85 | 50.99 | +0.059% | 618,992 | -7.609% |
| 2026-08-25 | 51.04 | 51.04 | 50.76 | 50.96 | -0.176% | 378,131 | -7.555% |
| 2026-08-24 | 50.76 | 51.09 | 50.76 | 51.05 | +0.690% | 399,168 | -7.718% |
| 2026-08-21 | 50.78 | 50.92 | 50.68 | 50.70 | +0.059% | 485,170 | -7.081% |
| 2026-08-20 | 50.71 | 51.06 | 50.66 | 50.67 | -0.315% | 349,474 | -7.026% |
| 2026-08-19 | 50.83 | 51.26 | 50.80 | 50.83 | +0.435% | 516,830 | -7.319% |
| 2026-08-18 | 50.78 | 50.93 | 50.60 | 50.61 | +0.258% | 418,832 | -6.916% |
| 2026-08-17 | 50.70 | 50.76 | 50.46 | 50.48 | -0.864% | 225,485 | -6.676% |
| 2026-08-14 | 50.83 | 50.95 | 50.75 | 50.92 | +0.177% | 298,974 | -7.482% |
| 2026-08-13 | 50.75 | 50.92 | 50.59 | 50.83 | +0.494% | 497,306 | -7.319% |
| 2026-08-12 | 50.45 | 50.63 | 50.35 | 50.58 | -0.020% | 499,555 | -6.860% |
| 2026-08-11 | 50.45 | 50.74 | 50.45 | 50.59 | +0.079% | 716,320 | -6.879% |
| 2026-08-10 | 50.69 | 50.69 | 50.38 | 50.55 | -0.570% | 663,336 | -6.805% |
| 2026-08-07 | 50.62 | 50.88 | 50.37 | 50.84 | +0.395% | 501,021 | -7.337% |
| 2026-08-06 | 50.91 | 51.04 | 50.47 | 50.64 | +0.119% | 655,798 | -6.971% |
| 2026-08-05 | 50.77 | 50.77 | 50.36 | 50.58 | -0.079% | 614,077 | -6.860% |
| 2026-08-04 | 50.14 | 50.65 | 49.88 | 50.62 | +0.616% | 942,696 | -6.934% |
| 2026-08-03 | 50.32 | 50.59 | 50.11 | 50.31 | +0.339% | 435,767 | -6.361% |
| 2026-07-31 | 50.06 | 50.26 | 49.85 | 50.14 | -0.179% | 353,679 | -6.043% |
| 2026-07-30 | 50.64 | 50.70 | 49.84 | 50.23 | -1.219% | 441,303 | -6.211% |
| 2026-07-29 | 50.99 | 51.20 | 50.76 | 50.85 | -0.333% | 457,936 | -7.355% |
| 2026-07-28 | 50.66 | 51.41 | 50.60 | 51.02 | +1.715% | 347,387 | -7.664% |
| 2026-07-27 | 50.03 | 50.44 | 50.03 | 50.16 | +0.501% | 434,925 | -6.081% |
| 2026-07-24 | 49.43 | 49.98 | 49.43 | 49.91 | +1.237% | 331,607 | -5.610% |
| 2026-07-23 | 49.14 | 49.46 | 49.10 | 49.30 | +0.102% | 816,303 | -4.442% |
| 2026-07-22 | 49.25 | 49.48 | 49.15 | 49.25 | +0.326% | 295,204 | -4.345% |
| 2026-07-21 | 49.24 | 49.27 | 48.98 | 49.09 | -0.507% | 366,767 | -4.033% |
| 2026-07-20 | 49.56 | 49.66 | 49.27 | 49.34 | -0.524% | 392,936 | -4.520% |
| 2026-07-17 | 49.93 | 50.47 | 49.47 | 49.60 | -0.502% | 485,704 | -5.020% |
| 2026-07-16 | 48.99 | 49.85 | 48.99 | 49.85 | +2.068% | 411,287 | -5.496% |
| 2026-07-15 | 48.88 | 49.26 | 48.73 | 48.84 | -0.164% | 471,900 | -3.542% |
| 2026-07-14 | 49.12 | 49.32 | 48.90 | 48.92 | -0.731% | 380,459 | -3.700% |
| 2026-07-13 | 49.18 | 49.53 | 49.16 | 49.28 | +0.592% | 536,770 | -4.403% |
| 2026-07-10 | 48.92 | 49.10 | 48.85 | 48.99 | +0.513% | 333,815 | -3.838% |
| 2026-07-09 | 48.77 | 48.88 | 48.58 | 48.74 | -0.184% | 638,443 | -3.344% |
| 2026-07-08 | 49.29 | 49.29 | 48.80 | 48.83 | -1.274% | 431,235 | -3.522% |
| 2026-07-07 | 49.49 | 49.92 | 49.43 | 49.46 | +0.795% | 417,201 | -4.751% |
| 2026-07-06 | 49.29 | 49.34 | 48.85 | 49.07 | -0.648% | 363,440 | -3.994% |
| 2026-07-02 | 48.77 | 49.40 | 48.75 | 49.39 | +1.877% | 468,310 | -4.616% |
| 2026-07-01 | 48.20 | 48.74 | 48.20 | 48.48 | +0.623% | 460,370 | -2.826% |
| 2026-06-30 | 48.34 | 48.34 | 48.08 | 48.18 | -0.516% | 1,357,996 | -2.221% |
| 2026-06-29 | 48.54 | 48.55 | 48.25 | 48.43 | -0.227% | 1,282,136 | -2.726% |
| 2026-06-26 | 48.08 | 48.58 | 48.08 | 48.54 | +1.188% | 401,473 | -2.946% |
| 2026-06-25 | 47.92 | 48.47 | 47.91 | 47.97 | -0.270% | 417,953 | -1.793% |
| 2026-06-24 | 47.85 | 48.28 | 47.85 | 48.10 | +0.501% | 497,699 | -2.058% |
| 2026-06-23 | 47.53 | 47.91 | 47.46 | 47.86 | +1.098% | 894,725 | -1.567% |
| 2026-06-22 | 47.35 | 47.60 | 47.33 | 47.34 | -0.169% | 583,230 | -0.486% |
| 2026-06-18 | 47.73 | 47.74 | 47.30 | 47.42 | -0.441% | 1,058,243 | -0.654% |
| 2026-06-17 | 48.17 | 48.35 | 47.43 | 47.63 | -1.510% | 962,027 | -1.092% |
| 2026-06-16 | 48.33 | 48.57 | 48.23 | 48.36 | +0.394% | 754,301 | -2.585% |
| 2026-06-15 | 48.33 | 48.42 | 48.13 | 48.17 | -0.310% | 363,053 | -2.201% |
| 2026-06-12 | 48.05 | 48.38 | 48.02 | 48.32 | +0.730% | 528,772 | -2.504% |
| 2026-06-11 | 47.92 | 48.17 | 47.81 | 47.97 | +0.440% | 568,749 | -1.793% |
| 2026-06-10 | 47.89 | 48.13 | 47.75 | 47.76 | -0.084% | 489,284 | -1.361% |
| 2026-06-09 | 47.37 | 47.84 | 47.37 | 47.80 | +1.207% | 1,218,842 | -1.444% |
| 2026-06-08 | 47.58 | 47.70 | 47.22 | 47.23 | -0.944% | 611,588 | -0.254% |
| 2026-06-05 | 47.41 | 47.93 | 47.41 | 47.68 | +0.889% | 938,011 | -1.195% |
| 2026-06-04 | 47.32 | 47.55 | 47.12 | 47.26 | +0.897% | 642,015 | -0.317% |
| 2026-06-03 | 47.05 | 47.24 | 46.83 | 46.84 | -0.594% | 456,693 | +0.576% |
| 2026-06-02 | 46.91 | 47.20 | 46.82 | 47.12 | +0.319% | 458,411 | -0.021% |
| 2026-06-01 | 47.05 | 47.15 | 46.91 | 46.97 | -0.614% | 662,958 | +0.298% |
| 2026-05-29 | 47.46 | 47.47 | 47.22 | 47.26 | -0.526% | 556,736 | -0.317% |
| 2026-05-28 | 47.65 | 47.74 | 47.45 | 47.51 | -0.440% | 713,981 | -0.842% |
| 2026-05-27 | 47.82 | 48.08 | 47.69 | 47.72 | -0.126% | 438,848 | -1.278% |
| 2026-05-26 | 47.95 | 48.00 | 47.74 | 47.78 | -0.251% | 658,544 | -1.402% |
| 2026-05-22 | 47.79 | 47.98 | 47.65 | 47.90 | +0.482% | 508,465 | -1.649% |
| 2026-05-21 | 47.32 | 47.68 | 47.04 | 47.67 | +0.442% | 512,705 | -1.175% |
| 2026-05-20 | 47.26 | 47.56 | 47.10 | 47.46 | +0.423% | 496,605 | -0.737% |
| 2026-05-19 | 47.22 | 47.55 | 47.03 | 47.26 | -0.148% | 440,340 | -0.317% |
| 2026-05-18 | 46.70 | 47.35 | 46.70 | 47.33 | +1.523% | 922,505 | -0.465% |
| 2026-05-15 | 47.00 | 47.10 | 46.61 | 46.62 | -0.893% | 514,846 | +1.051% |
| 2026-05-14 | 47.02 | 47.20 | 46.96 | 47.04 | +0.427% | 686,834 | +0.149% |
| 2026-05-13 | 46.99 | 47.06 | 46.67 | 46.84 | -0.615% | 1,021,133 | +0.576% |
| 2026-05-12 | 47.03 | 47.28 | 46.73 | 47.13 | +0.341% | 1,658,341 | -0.042% |
| 2026-05-11 | 47.14 | 47.23 | 46.88 | 46.97 | -0.170% | 1,277,877 | +0.298% |
| 2026-05-08 | 47.36 | 47.46 | 47.01 | 47.05 | -0.423% | 1,312,131 | +0.128% |
| 2026-05-07 | 47.50 | 47.50 | 47.20 | 47.25 | -0.673% | 1,400,247 | -0.296% |
| 2026-05-06 | 47.70 | 47.80 | 47.54 | 47.57 | +0.168% | 1,422,347 | -0.967% |
| 2026-05-05 | 47.40 | 47.67 | 47.20 | 47.49 | +0.338% | 1,310,639 | -0.800% |
| 2026-05-04 | 47.54 | 47.77 | 47.20 | 47.33 | -0.838% | 2,073,187 | -0.465% |
| 2026-05-01 | 48.14 | 48.22 | 47.72 | 47.73 | -0.583% | 1,683,311 | -1.299% |
| 2026-04-30 | 47.48 | 48.07 | 47.47 | 48.01 | +1.159% | 1,380,666 | -1.875% |
| 2026-04-29 | 47.63 | 47.80 | 47.35 | 47.46 | -0.628% | 1,499,885 | -0.737% |
| 2026-04-28 | 47.76 | 48.07 | 47.62 | 47.76 | +0.336% | 1,107,454 | -1.361% |
| 2026-04-27 | 47.67 | 47.91 | 47.55 | 47.60 | -0.042% | 1,449,079 | -1.029% |
| 2026-04-24 | 47.89 | 47.94 | 47.59 | 47.62 | -0.771% | 788,612 | -1.071% |
| 2026-04-23 | 47.59 | 48.01 | 47.59 | 47.99 | +1.010% | 991,517 | -1.834% |
| 2026-04-22 | 47.94 | 47.98 | 47.39 | 47.51 | -0.711% | 343,178 | -0.842% |
| 2026-04-21 | 48.38 | 48.41 | 47.79 | 47.85 | -1.014% | 739,168 | -1.546% |
| 2026-04-20 | 48.38 | 48.63 | 48.28 | 48.34 | -0.165% | 361,390 | -2.544% |
| 2026-04-17 | 48.09 | 48.58 | 48.04 | 48.42 | +0.875% | 487,169 | -2.705% |
| 2026-04-16 | 47.88 | 48.12 | 47.82 | 48.00 | +0.251% | 840,704 | -1.854% |
| 2026-04-15 | 48.02 | 48.03 | 47.77 | 47.88 | -0.416% | 585,071 | -1.608% |
| 2026-04-14 | 47.95 | 48.15 | 47.74 | 48.08 | +0.208% | 629,174 | -2.017% |
| 2026-04-13 | 47.81 | 48.00 | 47.54 | 47.98 | +0.104% | 425,530 | -1.813% |
| 2026-04-10 | 48.36 | 48.36 | 47.87 | 47.93 | -0.807% | 627,461 | -1.711% |
| 2026-04-09 | 47.94 | 48.47 | 47.86 | 48.32 | +0.395% | 701,680 | -2.504% |
| 2026-04-08 | 47.86 | 48.14 | 47.74 | 48.13 | +1.733% | 453,782 | -2.119% |
| 2026-04-07 | 47.34 | 47.50 | 47.20 | 47.31 | -0.253% | 536,260 | -0.423% |
| 2026-04-06 | 47.22 | 47.44 | 47.11 | 47.43 | +0.169% | 378,049 | -0.675% |
| 2026-04-02 | 46.92 | 47.47 | 46.84 | 47.35 | +0.467% | 571,689 | -0.507% |
| 2026-04-01 | 47.03 | 47.25 | 46.96 | 47.13 | +0.213% | 548,791 | -0.042% |
| 2026-03-31 | 46.96 | 47.19 | 46.51 | 47.03 | +0.901% | 1,067,016 | +0.170% |
| 2026-03-30 | 46.66 | 46.95 | 46.47 | 46.61 | +0.539% | 839,892 | +1.073% |
| 2026-03-27 | 46.61 | 46.81 | 46.27 | 46.36 | -0.686% | 1,019,280 | +1.618% |
| 2026-03-26 | 46.67 | 47.09 | 46.63 | 46.68 | -0.786% | 799,838 | +0.921% |
| 2026-03-25 | 47.19 | 47.28 | 46.82 | 47.05 | +0.341% | 702,390 | +0.128% |
| 2026-03-24 | 46.59 | 47.18 | 46.45 | 46.89 | +0.128% | 1,342,190 | +0.469% |
| 2026-03-23 | 46.98 | 47.23 | 46.73 | 46.83 | +0.796% | 786,545 | +0.598% |
| 2026-03-20 | 47.05 | 47.12 | 46.31 | 46.46 | -1.212% | 861,680 | +1.399% |
| 2026-03-19 | 47.01 | 47.28 | 46.81 | 47.03 | -0.339% | 1,002,091 | +0.170% |
| 2026-03-18 | 47.78 | 47.78 | 47.19 | 47.19 | -1.647% | 1,658,738 | -0.170% |
| 2026-03-17 | 48.24 | 48.37 | 47.96 | 47.98 | -0.021% | 1,183,519 | -1.813% |
| 2026-03-16 | 48.07 | 48.21 | 47.91 | 47.99 | +0.482% | 1,621,258 | -1.834% |
| 2026-03-13 | 47.95 | 48.13 | 47.70 | 47.76 | +0.231% | 1,141,611 | -1.361% |
| 2026-03-12 | 47.78 | 48.12 | 47.63 | 47.65 | -0.812% | 1,257,781 | -1.133% |
| 2026-03-11 | 48.30 | 48.31 | 47.88 | 48.04 | -0.744% | 776,676 | -1.936% |
| 2026-03-10 | 48.66 | 48.88 | 48.31 | 48.40 | -0.759% | 796,203 | -2.665% |
| 2026-03-09 | 48.58 | 48.89 | 48.08 | 48.77 | -0.327% | 958,545 | -3.404% |
| 2026-03-06 | 48.76 | 48.96 | 48.36 | 48.93 | -0.448% | 711,219 | -3.720% |
| 2026-03-05 | 49.36 | 49.43 | 48.91 | 49.15 | -1.087% | 868,383 | -4.151% |
| 2026-03-04 | 49.64 | 49.78 | 49.29 | 49.69 | +0.081% | 821,196 | -5.192% |
| 2026-03-03 | 49.36 | 49.81 | 48.89 | 49.65 | -0.859% | 858,217 | -5.116% |
| 2026-03-02 | 49.83 | 50.23 | 49.74 | 50.08 | 0.000% | 859,776 | -5.931% |
| 2026-02-27 | 49.71 | 50.14 | 49.66 | 50.08 | +0.502% | 478,165 | -5.931% |
| 2026-02-26 | 49.67 | 49.93 | 49.62 | 49.83 | +0.585% | 540,048 | -5.459% |
| 2026-02-25 | 49.69 | 49.69 | 49.19 | 49.54 | -0.242% | 1,150,401 | -4.905% |
| 2026-02-24 | 49.40 | 49.72 | 49.40 | 49.66 | +0.526% | 470,791 | -5.135% |
| 2026-02-23 | 49.42 | 49.72 | 49.29 | 49.40 | -0.162% | 457,822 | -4.636% |
| 2026-02-20 | 49.35 | 49.49 | 49.20 | 49.48 | +0.365% | 378,106 | -4.790% |
| 2026-02-19 | 49.29 | 49.46 | 49.15 | 49.30 | -0.142% | 583,708 | -4.442% |
| 2026-02-18 | 49.42 | 49.49 | 49.23 | 49.37 | -0.101% | 546,501 | -4.578% |
| 2026-02-17 | 49.64 | 49.84 | 49.25 | 49.42 | -0.403% | 498,134 | -4.674% |
| 2026-02-13 | 49.20 | 49.74 | 49.20 | 49.62 | +0.792% | 898,528 | -5.058% |
| 2026-02-12 | 49.48 | 49.67 | 49.21 | 49.23 | -0.384% | 812,624 | -4.306% |
| 2026-02-11 | 49.30 | 49.48 | 49.19 | 49.42 | +0.325% | 640,325 | -4.674% |
| 2026-02-10 | 49.02 | 49.42 | 48.97 | 49.26 | +0.654% | 824,676 | -4.365% |
| 2026-02-09 | 48.99 | 49.06 | 48.76 | 48.94 | -0.265% | 433,662 | -3.739% |
| 2026-02-06 | 48.96 | 49.27 | 48.90 | 49.07 | +0.760% | 572,709 | -3.994% |
| 2026-02-05 | 48.77 | 49.00 | 48.64 | 48.70 | -0.164% | 739,465 | -3.265% |
| 2026-02-04 | 48.37 | 48.96 | 48.37 | 48.78 | +1.266% | 910,542 | -3.424% |
| 2026-02-03 | 47.80 | 48.38 | 47.80 | 48.17 | +0.417% | 1,499,380 | -2.201% |
| 2026-02-02 | 47.85 | 48.12 | 47.84 | 47.97 | +0.188% | 2,149,790 | -1.793% |
| 2026-01-30 | 47.61 | 47.89 | 47.37 | 47.88 | +0.441% | 2,343,261 | -1.608% |
| 2026-01-29 | 47.66 | 47.92 | 47.40 | 47.67 | +0.527% | 1,966,046 | -1.175% |
| 2026-01-28 | 47.56 | 47.76 | 47.34 | 47.42 | -0.566% | 2,407,565 | -0.654% |
| 2026-01-27 | 47.55 | 47.72 | 47.42 | 47.69 | +0.316% | 1,403,751 | -1.216% |
| 2026-01-26 | 47.52 | 47.73 | 47.41 | 47.54 | +0.359% | 1,394,078 | -0.905% |
| 2026-01-23 | 47.46 | 47.48 | 47.16 | 47.37 | -0.190% | 2,222,012 | -0.549% |
| 2026-01-22 | 47.50 | 47.66 | 47.41 | 47.46 | -0.084% | 2,080,982 | -0.737% |
| 2026-01-21 | 47.22 | 47.59 | 47.20 | 47.50 | +0.849% | 2,063,773 | -0.821% |
| 2026-01-20 | 47.18 | 47.33 | 47.05 | 47.10 | -0.905% | 1,636,161 | +0.021% |
| 2026-01-16 | 47.46 | 47.60 | 47.35 | 47.53 | -0.063% | 1,206,338 | -0.884% |
| 2026-01-15 | 47.42 | 47.67 | 47.31 | 47.56 | +0.359% | 1,558,168 | -0.946% |
| 2026-01-14 | 46.79 | 47.40 | 46.79 | 47.39 | +1.282% | 2,045,371 | -0.591% |
| 2026-01-13 | 46.88 | 46.93 | 46.58 | 46.79 | +0.043% | 1,390,074 | +0.684% |
| 2026-01-12 | 46.72 | 46.90 | 46.59 | 46.77 | +0.128% | 610,606 | +0.727% |
| 2026-01-09 | 46.65 | 46.89 | 46.65 | 46.71 | +0.129% | 751,352 | +0.856% |
| 2026-01-08 | 46.01 | 46.71 | 45.97 | 46.65 | +1.237% | 569,354 | +0.986% |
| 2026-01-07 | 46.60 | 46.68 | 46.03 | 46.08 | -0.903% | 702,198 | +2.235% |
| 2026-01-06 | 46.23 | 46.58 | 46.22 | 46.50 | +0.389% | 1,876,304 | +1.312% |
| 2026-01-05 | 46.10 | 46.41 | 46.05 | 46.32 | +0.281% | 1,018,727 | +1.706% |
| 2026-01-02 | 46.11 | 46.32 | 45.79 | 46.19 | +0.239% | 582,365 | +1.992% |
| 2025-12-31 | 46.39 | 46.48 | 46.06 | 46.08 | -0.732% | 627,177 | +2.235% |
| 2025-12-30 | 46.42 | 46.48 | 46.36 | 46.42 | -0.065% | 499,063 | +1.486% |
| 2025-12-29 | 46.44 | 46.52 | 46.38 | 46.45 | +0.065% | 437,617 | +1.421% |
| 2025-12-26 | 46.39 | 46.48 | 46.28 | 46.42 | +0.022% | 411,324 | +1.486% |
| 2025-12-24 | 46.25 | 46.48 | 46.25 | 46.41 | +0.324% | 153,085 | +1.508% |
| 2025-12-23 | 46.28 | 46.34 | 46.21 | 46.26 | +0.065% | 442,358 | +1.837% |
| 2025-12-22 | 46.03 | 46.30 | 45.92 | 46.23 | +0.434% | 516,525 | +1.904% |
| 2025-12-19 | 46.13 | 46.27 | 45.99 | 46.03 | -0.303% | 456,569 | +2.346% |
| 2025-12-18 | 46.22 | 46.40 | 46.10 | 46.17 | -0.130% | 546,066 | +2.036% |
| 2025-12-17 | 46.12 | 46.35 | 46.08 | 46.23 | +0.282% | 467,371 | +1.904% |
| 2025-12-16 | 46.38 | 46.48 | 45.97 | 46.10 | -0.582% | 756,771 | +2.191% |
| 2025-12-15 | 46.32 | 46.42 | 46.16 | 46.37 | +0.498% | 456,962 | +1.596% |
| 2025-12-12 | 46.22 | 46.30 | 46.07 | 46.14 | -0.517% | 402,610 | +2.102% |
| 2025-12-11 | 46.08 | 46.52 | 46.08 | 46.38 | +0.804% | 395,991 | +1.574% |
| 2025-12-10 | 45.66 | 46.11 | 45.63 | 46.01 | +0.899% | 561,448 | +2.391% |
| 2025-12-09 | 45.75 | 46.00 | 45.57 | 45.60 | -0.262% | 1,149,255 | +3.311% |
| 2025-12-08 | 46.02 | 46.02 | 45.69 | 45.72 | -0.717% | 395,515 | +3.040% |
| 2025-12-05 | 46.07 | 46.18 | 46.02 | 46.05 | -0.065% | 566,726 | +2.302% |
| 2025-12-04 | 46.18 | 46.29 | 46.04 | 46.08 | -0.108% | 496,330 | +2.235% |
| 2025-12-03 | 46.05 | 46.30 | 46.05 | 46.13 | +0.304% | 425,153 | +2.124% |
| 2025-12-02 | 46.25 | 46.25 | 45.87 | 45.99 | -0.455% | 624,996 | +2.435% |
| 2025-12-01 | 46.44 | 46.54 | 46.19 | 46.20 | -0.816% | 367,056 | +1.970% |
| 2025-11-28 | 46.47 | 46.67 | 46.44 | 46.58 | +0.345% | 229,087 | +1.138% |
| 2025-11-26 | 46.24 | 46.56 | 46.23 | 46.42 | +0.389% | 434,057 | +1.486% |
| 2025-11-25 | 45.87 | 46.27 | 45.87 | 46.24 | +1.115% | 913,718 | +1.881% |
| 2025-11-24 | 45.87 | 45.88 | 45.60 | 45.73 | -0.327% | 543,333 | +3.018% |
| 2025-11-21 | 45.27 | 46.08 | 45.27 | 45.88 | +1.437% | 613,370 | +2.681% |
| 2025-11-20 | 45.48 | 45.70 | 45.16 | 45.23 | -0.243% | 807,837 | +4.157% |
| 2025-11-19 | 45.57 | 45.59 | 45.23 | 45.34 | -0.505% | 637,579 | +3.904% |
| 2025-11-18 | 45.44 | 45.74 | 45.42 | 45.57 | +0.044% | 632,195 | +3.379% |
| 2025-11-17 | 45.92 | 46.05 | 45.49 | 45.55 | -0.784% | 677,402 | +3.425% |
| 2025-11-14 | 45.95 | 46.05 | 45.72 | 45.91 | -0.304% | 915,695 | +2.614% |
| 2025-11-13 | 46.18 | 46.34 | 45.99 | 46.05 | -0.432% | 548,758 | +2.302% |
| 2025-11-12 | 46.12 | 46.36 | 46.12 | 46.25 | +0.282% | 881,221 | +1.859% |
| 2025-11-11 | 45.82 | 46.15 | 45.82 | 46.12 | +0.963% | 719,862 | +2.147% |
| 2025-11-10 | 45.57 | 45.78 | 45.41 | 45.68 | +0.219% | 565,100 | +3.130% |
| 2025-11-07 | 45.17 | 45.58 | 45.12 | 45.58 | +1.020% | 859,951 | +3.357% |
| 2025-11-06 | 45.23 | 45.40 | 45.10 | 45.12 | -0.375% | 660,224 | +4.410% |
| 2025-11-05 | 45.11 | 45.38 | 45.09 | 45.29 | +0.355% | 1,395,235 | +4.019% |
| 2025-11-04 | 44.93 | 45.13 | 44.83 | 45.13 | +0.289% | 1,232,591 | +4.387% |
| 2025-11-03 | 45.05 | 45.05 | 44.63 | 45.00 | -0.288% | 1,338,181 | +4.689% |
| 2025-10-31 | 45.04 | 45.23 | 44.86 | 45.13 | -0.111% | 755,049 | +4.387% |
| 2025-10-30 | 45.05 | 45.48 | 45.05 | 45.18 | +0.133% | 815,686 | +4.272% |
| 2025-10-29 | 45.69 | 45.71 | 44.99 | 45.12 | -1.399% | 1,144,860 | +4.410% |
| 2025-10-28 | 46.07 | 46.07 | 45.75 | 45.76 | -0.824% | 734,469 | +2.950% |
| 2025-10-27 | 46.13 | 46.17 | 45.97 | 46.14 | +0.174% | 652,214 | +2.102% |
| 2025-10-24 | 46.22 | 46.23 | 46.03 | 46.06 | -0.108% | 497,078 | +2.280% |
| 2025-10-23 | 46.21 | 46.22 | 45.88 | 46.11 | +0.022% | 820,798 | +2.169% |
| 2025-10-22 | 46.19 | 46.39 | 46.05 | 46.10 | +0.022% | 798,127 | +2.191% |
| 2025-10-21 | 46.10 | 46.30 | 46.01 | 46.09 | +0.043% | 650,978 | +2.213% |
| 2025-10-20 | 45.95 | 46.12 | 45.93 | 46.07 | +0.546% | 602,720 | +2.257% |
| 2025-10-17 | 45.56 | 45.87 | 45.56 | 45.82 | +0.593% | 852,784 | +2.815% |
| 2025-10-16 | 45.95 | 45.96 | 45.47 | 45.55 | -0.719% | 1,114,203 | +3.425% |
| 2025-10-15 | 45.90 | 46.17 | 45.64 | 45.88 | +0.087% | 1,026,543 | +2.681% |
| 2025-10-14 | 45.30 | 45.95 | 45.30 | 45.84 | +0.858% | 961,546 | +2.771% |
| 2025-10-13 | 45.53 | 45.62 | 45.33 | 45.45 | +0.066% | 782,864 | +3.652% |
| 2025-10-10 | 45.91 | 45.98 | 45.41 | 45.42 | -0.830% | 1,289,006 | +3.721% |
| 2025-10-09 | 46.22 | 46.23 | 45.71 | 45.80 | -0.737% | 876,814 | +2.860% |
| 2025-10-08 | 46.23 | 46.23 | 46.02 | 46.14 | 0.000% | 1,067,618 | +2.102% |
| 2025-10-07 | 46.28 | 46.30 | 46.06 | 46.14 | -0.151% | 660,618 | +2.102% |
| 2025-10-06 | 46.34 | 46.34 | 46.09 | 46.21 | -0.043% | 550,270 | +1.948% |
| 2025-10-03 | 46.06 | 46.40 | 46.06 | 46.23 | +0.456% | 906,120 | +1.904% |
| 2025-10-02 | 46.03 | 46.14 | 45.84 | 46.02 | -0.195% | 2,437,948 | +2.369% |
| 2025-10-01 | 46.16 | 46.30 | 46.05 | 46.11 | -0.281% | 803,743 | +2.169% |
| 2025-09-30 | 45.91 | 46.24 | 45.86 | 46.24 | +0.653% | 935,766 | +1.881% |
| 2025-09-29 | 45.99 | 45.99 | 45.74 | 45.94 | +0.240% | 573,825 | +2.547% |
| 2025-09-26 | 45.55 | 45.84 | 45.55 | 45.83 | +0.925% | 350,829 | +2.793% |
| 2025-09-25 | 45.69 | 45.79 | 45.37 | 45.41 | -1.154% | 606,070 | +3.744% |
| 2025-09-24 | 46.01 | 46.09 | 45.91 | 45.94 | -0.239% | 642,112 | +2.547% |
| 2025-09-23 | 45.88 | 46.11 | 45.88 | 46.05 | +0.414% | 630,556 | +2.302% |
| 2025-09-22 | 45.83 | 45.97 | 45.77 | 45.86 | 0.000% | 346,719 | +2.726% |
| 2025-09-19 | 46.08 | 46.08 | 45.82 | 45.86 | -0.261% | 466,813 | +2.726% |
| 2025-09-18 | 45.89 | 46.12 | 45.80 | 45.98 | +0.065% | 967,524 | +2.458% |
| 2025-09-17 | 45.94 | 46.35 | 45.82 | 45.95 | +0.218% | 463,717 | +2.524% |
| 2025-09-16 | 45.99 | 46.07 | 45.77 | 45.85 | -0.283% | 579,649 | +2.748% |
| 2025-09-15 | 46.31 | 46.34 | 45.95 | 45.98 | -0.455% | 366,488 | +2.458% |
| 2025-09-12 | 46.38 | 46.48 | 46.19 | 46.19 | -0.667% | 256,334 | +1.992% |
| 2025-09-11 | 45.94 | 46.55 | 45.94 | 46.50 | +1.241% | 522,109 | +1.312% |
| 2025-09-10 | 46.02 | 46.11 | 45.77 | 45.93 | -0.217% | 479,420 | +2.569% |
| 2025-09-09 | 46.07 | 46.17 | 45.98 | 46.03 | -0.260% | 374,211 | +2.346% |
| 2025-09-08 | 46.23 | 46.23 | 45.87 | 46.15 | -0.345% | 433,509 | +2.080% |
| 2025-09-05 | 46.33 | 46.60 | 46.11 | 46.31 | +0.065% | 451,740 | +1.727% |
| 2025-09-04 | 46.19 | 46.28 | 46.06 | 46.28 | +0.499% | 563,648 | +1.793% |
| 2025-09-03 | 45.97 | 46.08 | 45.84 | 46.05 | -0.087% | 515,359 | +2.302% |
| 2025-09-02 | 46.14 | 46.24 | 45.92 | 46.09 | -0.732% | 432,098 | +2.213% |
| 2025-08-29 | 46.29 | 46.49 | 46.29 | 46.43 | +0.302% | 407,091 | +1.465% |
| 2025-08-28 | 46.52 | 46.52 | 46.16 | 46.29 | -0.494% | 460,696 | +1.771% |
| 2025-08-27 | 46.25 | 46.56 | 46.25 | 46.52 | +0.475% | 524,195 | +1.268% |
| 2025-08-26 | 46.29 | 46.40 | 46.19 | 46.30 | -0.129% | 591,553 | +1.749% |
| 2025-08-25 | 46.74 | 46.78 | 46.33 | 46.36 | -1.067% | 674,310 | +1.618% |
| 2025-08-22 | 46.46 | 47.01 | 46.46 | 46.86 | +1.275% | 451,344 | +0.534% |
| 2025-08-21 | 46.20 | 46.36 | 46.15 | 46.27 | -0.108% | 430,161 | +1.815% |
| 2025-08-20 | 46.39 | 46.73 | 46.31 | 46.32 | +0.173% | 570,253 | +1.706% |
| 2025-08-19 | 45.87 | 46.34 | 45.76 | 46.24 | +0.917% | 399,928 | +1.881% |
| 2025-08-18 | 45.88 | 45.98 | 45.77 | 45.82 | -0.131% | 421,398 | +2.815% |
| 2025-08-15 | 46.09 | 46.13 | 45.82 | 45.88 | -0.326% | 458,115 | +2.681% |
| 2025-08-14 | 46.07 | 46.12 | 45.84 | 46.03 | -0.540% | 865,979 | +2.346% |
| 2025-08-13 | 45.83 | 46.32 | 45.80 | 46.28 | +1.136% | 503,330 | +1.793% |
| 2025-08-12 | 45.52 | 45.77 | 45.47 | 45.76 | +0.749% | 466,551 | +2.950% |
| 2025-08-11 | 45.54 | 45.70 | 45.31 | 45.42 | -0.176% | 758,290 | +3.721% |
| 2025-08-08 | 45.51 | 45.66 | 45.45 | 45.50 | +0.198% | 490,043 | +3.538% |
| 2025-08-07 | 45.51 | 45.59 | 45.22 | 45.41 | +0.265% | 642,644 | +3.744% |
| 2025-08-06 | 45.35 | 45.45 | 45.24 | 45.29 | 0.000% | 434,195 | +4.019% |
| 2025-08-05 | 45.30 | 45.42 | 45.22 | 45.29 | +0.022% | 399,859 | +4.019% |
| 2025-08-04 | 44.88 | 45.28 | 44.88 | 45.28 | +1.117% | 436,055 | +4.042% |
| 2025-08-01 | 44.95 | 44.97 | 44.59 | 44.78 | -0.334% | 422,748 | +5.203% |
| 2025-07-31 | 44.96 | 45.28 | 44.87 | 44.93 | -0.575% | 830,088 | +4.852% |
| 2025-07-30 | 45.55 | 45.61 | 45.02 | 45.19 | -0.834% | 588,897 | +4.249% |
| 2025-07-29 | 45.52 | 45.60 | 45.43 | 45.57 | +0.176% | 484,712 | +3.379% |
| 2025-07-28 | 45.83 | 45.83 | 45.44 | 45.49 | -0.936% | 372,731 | +3.561% |
| 2025-07-25 | 45.93 | 45.95 | 45.70 | 45.92 | +0.175% | 358,492 | +2.591% |
| 2025-07-24 | 45.93 | 46.08 | 45.84 | 45.84 | -0.478% | 368,295 | +2.771% |
| 2025-07-23 | 45.98 | 46.06 | 45.82 | 46.06 | +0.722% | 900,816 | +2.280% |
| 2025-07-22 | 45.15 | 45.79 | 45.15 | 45.73 | +1.374% | 518,165 | +3.018% |
| 2025-07-21 | 45.25 | 45.44 | 45.10 | 45.11 | -0.044% | 450,600 | +4.434% |
| 2025-07-18 | 45.42 | 45.42 | 45.04 | 45.13 | -0.331% | 431,412 | +4.387% |
| 2025-07-17 | 44.99 | 45.31 | 44.99 | 45.28 | +0.555% | 440,639 | +4.042% |
| 2025-07-16 | 44.82 | 45.08 | 44.62 | 45.03 | +0.671% | 620,090 | +4.619% |
| 2025-07-15 | 45.31 | 45.36 | 44.72 | 44.73 | -1.193% | 857,773 | +5.321% |
| 2025-07-14 | 45.22 | 45.35 | 45.05 | 45.27 | +0.199% | 804,365 | +4.065% |
| 2025-07-11 | 45.31 | 45.33 | 45.01 | 45.18 | -0.747% | 388,973 | +4.272% |
| 2025-07-10 | 45.24 | 45.67 | 45.13 | 45.52 | +0.508% | 595,799 | +3.493% |
| 2025-07-09 | 45.35 | 45.35 | 45.01 | 45.29 | +0.243% | 788,164 | +4.019% |
| 2025-07-08 | 45.01 | 45.30 | 44.93 | 45.18 | +0.311% | 602,140 | +4.272% |
| 2025-07-07 | 45.37 | 45.43 | 44.93 | 45.04 | -0.967% | 786,341 | +4.596% |
| 2025-07-03 | 45.44 | 45.52 | 45.34 | 45.48 | +0.265% | 286,049 | +3.584% |
| 2025-07-02 | 45.29 | 45.38 | 45.03 | 45.36 | +0.155% | 980,963 | +3.858% |
| 2025-07-01 | 44.64 | 45.58 | 44.64 | 45.29 | +1.320% | 1,245,095 | +4.019% |
| 2025-06-30 | 44.49 | 44.70 | 44.39 | 44.70 | +0.608% | 900,914 | +5.391% |
| 2025-06-27 | 44.42 | 44.71 | 44.30 | 44.43 | +0.158% | 1,337,780 | +6.032% |
| 2025-06-26 | 44.21 | 44.41 | 44.19 | 44.36 | -0.023% | 516,457 | +6.199% |
| 2025-06-25 | 44.74 | 44.74 | 44.31 | 44.37 | -1.092% | 941,498 | +6.175% |
| 2025-06-24 | 44.75 | 44.91 | 44.62 | 44.86 | +0.493% | 555,716 | +5.016% |
| 2025-06-23 | 44.17 | 44.66 | 44.15 | 44.64 | +1.156% | 426,452 | +5.533% |
| 2025-06-20 | 44.34 | 44.42 | 44.12 | 44.13 | -0.204% | 416,700 | +6.753% |
| 2025-06-18 | 44.30 | 44.49 | 44.19 | 44.22 | -0.181% | 624,571 | +6.536% |
| 2025-06-17 | 44.53 | 44.54 | 44.22 | 44.30 | -0.762% | 771,790 | +6.343% |
| 2025-06-16 | 44.79 | 44.94 | 44.55 | 44.64 | +0.157% | 471,869 | +5.533% |
| 2025-06-13 | 44.83 | 44.97 | 44.51 | 44.57 | -1.065% | 663,354 | +5.699% |
| 2025-06-12 | 44.80 | 45.06 | 44.69 | 45.05 | +0.424% | 462,497 | +4.573% |
| 2025-06-11 | 45.09 | 45.09 | 44.75 | 44.86 | -0.311% | 853,104 | +5.016% |
| 2025-06-10 | 44.86 | 45.10 | 44.83 | 45.00 | +0.446% | 763,149 | +4.689% |
| 2025-06-09 | 44.80 | 45.01 | 44.60 | 44.80 | +0.067% | 602,170 | +5.156% |
| 2025-06-06 | 44.76 | 44.89 | 44.62 | 44.77 | +0.584% | 509,968 | +5.227% |
| 2025-06-05 | 44.69 | 44.69 | 44.42 | 44.51 | -0.269% | 574,892 | +5.841% |
| 2025-06-04 | 44.93 | 44.93 | 44.62 | 44.63 | -0.579% | 472,731 | +5.557% |
| 2025-06-03 | 44.65 | 44.89 | 44.47 | 44.89 | +0.493% | 838,013 | +4.945% |
| 2025-06-02 | 44.70 | 44.71 | 44.31 | 44.67 | -0.179% | 580,138 | +5.462% |
| 2025-05-30 | 44.63 | 44.91 | 44.53 | 44.75 | +0.246% | 606,124 | +5.274% |
| 2025-05-29 | 44.52 | 44.66 | 44.24 | 44.64 | +0.631% | 574,592 | +5.533% |
| 2025-05-28 | 44.79 | 44.83 | 44.31 | 44.36 | -1.048% | 692,806 | +6.199% |
| 2025-05-27 | 44.54 | 44.87 | 44.46 | 44.83 | +1.379% | 449,202 | +5.086% |
| 2025-05-23 | 43.97 | 44.31 | 43.91 | 44.22 | -0.045% | 386,549 | +6.536% |
| 2025-05-22 | 44.33 | 44.46 | 43.98 | 44.24 | -0.428% | 568,056 | +6.487% |
| 2025-05-21 | 44.93 | 44.94 | 44.39 | 44.43 | -1.486% | 619,465 | +6.032% |
| 2025-05-20 | 45.10 | 45.25 | 45.01 | 45.10 | -0.044% | 665,800 | +4.457% |
| 2025-05-19 | 44.77 | 45.15 | 44.77 | 45.12 | +0.155% | 566,362 | +4.410% |
| 2025-05-16 | 44.59 | 45.05 | 44.50 | 45.05 | +0.964% | 666,137 | +4.573% |
| 2025-05-15 | 43.97 | 44.62 | 43.97 | 44.62 | +1.686% | 532,258 | +5.580% |
| 2025-05-14 | 44.10 | 44.10 | 43.66 | 43.88 | -0.634% | 900,794 | +7.361% |
| 2025-05-13 | 44.49 | 44.54 | 44.16 | 44.16 | -0.853% | 601,114 | +6.680% |
| 2025-05-12 | 44.56 | 44.64 | 44.27 | 44.54 | +1.296% | 504,232 | +5.770% |
| 2025-05-09 | 44.05 | 44.12 | 43.86 | 43.97 | -0.045% | 815,830 | +7.141% |
| 2025-05-08 | 44.02 | 44.36 | 43.89 | 43.99 | +0.205% | 413,715 | +7.093% |
| 2025-05-07 | 43.92 | 44.13 | 43.79 | 43.90 | +0.274% | 630,140 | +7.312% |
| 2025-05-06 | 43.81 | 44.05 | 43.69 | 43.78 | -0.523% | 346,748 | +7.606% |
| 2025-05-05 | 44.06 | 44.19 | 43.83 | 44.01 | -0.317% | 380,046 | +7.044% |
| 2025-05-02 | 43.99 | 44.21 | 43.86 | 44.15 | +1.238% | 468,557 | +6.704% |
| 2025-05-01 | 43.81 | 43.88 | 43.43 | 43.61 | -0.457% | 442,479 | +8.026% |
| 2025-04-30 | 43.62 | 43.90 | 43.06 | 43.81 | +0.069% | 379,920 | +7.533% |
| 2025-04-29 | 43.39 | 43.88 | 43.39 | 43.78 | +0.713% | 290,752 | +7.606% |
| 2025-04-28 | 43.43 | 43.57 | 43.19 | 43.47 | +0.369% | 431,938 | +8.374% |
| 2025-04-25 | 43.50 | 43.50 | 43.01 | 43.31 | -0.574% | 373,123 | +8.774% |
| 2025-04-24 | 43.17 | 43.58 | 43.00 | 43.56 | +0.787% | 543,040 | +8.150% |
| 2025-04-23 | 43.58 | 43.78 | 43.04 | 43.22 | +0.046% | 940,194 | +9.000% |
| 2025-04-22 | 42.71 | 43.31 | 42.71 | 43.20 | +1.863% | 539,519 | +9.051% |
| 2025-04-21 | 42.78 | 42.83 | 42.01 | 42.41 | -1.234% | 984,967 | +11.082% |
| 2025-04-17 | 42.63 | 43.23 | 42.63 | 42.94 | +0.774% | 646,280 | +9.711% |
| 2025-04-16 | 43.00 | 43.18 | 42.42 | 42.61 | -0.861% | 946,791 | +10.561% |
| 2025-04-15 | 43.26 | 43.41 | 42.98 | 42.98 | 0.000% | 442,911 | +9.609% |