HSMV
First Trust Horizon Managed Volatility Small/Mid ETF
stockNYSEETF
At CloseOct 2, 2026
35.53USD+0.625%(+0.22)247
After-hoursOct 2, 2026 4:10:30 PM EDT
35.53USD0.000%(0.00)
HSMV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.56 | 35.56 | 35.53 | 35.53 | +0.625% | 247 | 0.000% |
| 2026-10-01 | 35.31 | 35.31 | 35.31 | 35.31 | +0.207% | 149 | +0.625% |
| 2026-09-30 | 35.29 | 35.29 | 35.23 | 35.23 | -0.952% | 695 | +0.832% |
| 2026-09-29 | 35.73 | 35.73 | 35.57 | 35.57 | -0.396% | 302 | -0.128% |
| 2026-09-28 | 35.70 | 35.74 | 35.69 | 35.71 | -0.243% | 1,232 | -0.523% |
| 2026-09-25 | 35.70 | 35.86 | 35.62 | 35.80 | +0.534% | 2,437 | -0.765% |
| 2026-09-24 | 35.65 | 35.67 | 35.61 | 35.61 | -3.313% | 1,199 | -0.235% |
| 2026-09-23 | 37.00 | 37.00 | 36.83 | 36.83 | -0.807% | 2,164 | -3.540% |
| 2026-09-22 | 37.27 | 37.27 | 37.13 | 37.13 | +0.215% | 647 | -4.318% |
| 2026-09-21 | 37.22 | 37.25 | 37.05 | 37.05 | -0.189% | 3,103 | -4.113% |
| 2026-09-18 | 37.12 | 37.17 | 37.12 | 37.12 | -0.563% | 981 | -4.293% |
| 2026-09-17 | 37.45 | 37.51 | 37.33 | 37.33 | -0.241% | 4,636 | -4.832% |
| 2026-09-16 | 37.49 | 37.49 | 37.42 | 37.42 | -0.346% | 591 | -5.061% |
| 2026-09-15 | 37.70 | 37.70 | 37.55 | 37.55 | -0.661% | 8,649 | -5.389% |
| 2026-09-14 | 37.87 | 37.89 | 37.80 | 37.80 | -0.158% | 1,514 | -6.015% |
| 2026-09-11 | 37.89 | 37.89 | 37.86 | 37.86 | +0.106% | 235 | -6.164% |
| 2026-09-10 | 37.82 | 37.82 | 37.82 | 37.82 | -0.447% | 169 | -6.065% |
| 2026-09-09 | 37.99 | 37.99 | 37.99 | 37.99 | -0.809% | 274 | -6.485% |
| 2026-09-08 | 38.30 | 38.30 | 38.30 | 38.30 | -0.442% | 203 | -7.242% |
| 2026-09-04 | 38.50 | 38.50 | 38.47 | 38.47 | -0.052% | 387 | -7.652% |
| 2026-09-03 | 38.49 | 38.58 | 38.49 | 38.49 | +0.287% | 600 | -7.700% |
| 2026-09-02 | 38.38 | 38.38 | 38.38 | 38.38 | +0.392% | 944 | -7.435% |
| 2026-09-01 | 38.23 | 38.23 | 38.23 | 38.23 | -0.275% | 131 | -7.072% |
| 2026-08-31 | 38.47 | 38.47 | 38.34 | 38.34 | -0.788% | 2,060 | -7.328% |
| 2026-08-28 | 38.88 | 38.88 | 38.63 | 38.64 | -0.129% | 3,308 | -8.058% |
| 2026-08-27 | 39.16 | 39.17 | 38.63 | 38.69 | -0.966% | 219,073 | -8.177% |
| 2026-08-26 | 39.24 | 39.24 | 39.03 | 39.07 | +0.216% | 778,688 | -9.064% |
| 2026-08-25 | 38.97 | 38.99 | 38.97 | 38.98 | -0.238% | 1,183 | -8.867% |
| 2026-08-24 | 39.15 | 39.15 | 39.07 | 39.08 | +0.318% | 2,638 | -9.084% |
| 2026-08-21 | 38.99 | 38.99 | 38.89 | 38.95 | -0.180% | 951 | -8.795% |
| 2026-08-20 | 39.01 | 39.13 | 39.01 | 39.02 | -0.285% | 2,944 | -8.959% |
| 2026-08-19 | 39.37 | 39.37 | 39.13 | 39.13 | -0.005% | 3,725 | -9.218% |
| 2026-08-18 | 39.37 | 39.37 | 39.14 | 39.14 | -0.020% | 1,262 | -9.223% |
| 2026-08-17 | 39.27 | 39.27 | 39.14 | 39.14 | -0.742% | 1,053 | -9.240% |
| 2026-08-14 | 39.39 | 39.49 | 39.33 | 39.44 | +0.257% | 13,026 | -9.914% |
| 2026-08-13 | 39.55 | 39.55 | 39.24 | 39.34 | +0.268% | 4,340 | -9.683% |
| 2026-08-12 | 39.15 | 39.23 | 39.15 | 39.23 | +0.280% | 2,259 | -9.441% |
| 2026-08-11 | 39.29 | 39.29 | 39.10 | 39.12 | -0.031% | 10,547 | -9.188% |
| 2026-08-10 | 39.21 | 39.22 | 39.10 | 39.13 | -0.930% | 4,571 | -9.216% |
| 2026-08-07 | 39.50 | 39.55 | 39.50 | 39.50 | +0.186% | 2,123 | -10.060% |
| 2026-08-06 | 39.41 | 39.43 | 39.41 | 39.43 | -0.063% | 669 | -9.893% |
| 2026-08-05 | 39.46 | 39.47 | 39.18 | 39.45 | -0.249% | 8,833 | -9.950% |
| 2026-08-04 | 39.37 | 39.55 | 39.20 | 39.55 | +0.534% | 24,614 | -10.174% |
| 2026-08-03 | 39.40 | 39.40 | 39.26 | 39.34 | +0.537% | 16,880 | -9.694% |
| 2026-07-31 | 39.05 | 39.17 | 39.03 | 39.13 | +0.111% | 148,052 | -9.210% |
| 2026-07-30 | 39.17 | 39.17 | 39.05 | 39.09 | -1.130% | 818 | -9.109% |
| 2026-07-29 | 39.82 | 39.82 | 39.53 | 39.53 | -0.727% | 2,218 | -10.136% |
| 2026-07-28 | 39.81 | 39.82 | 39.81 | 39.82 | +1.204% | 484 | -10.789% |
| 2026-07-27 | 39.38 | 39.50 | 39.31 | 39.35 | +0.228% | 1,634 | -9.715% |
| 2026-07-24 | 39.07 | 39.28 | 39.07 | 39.26 | +1.223% | 2,113 | -9.509% |
| 2026-07-23 | 38.72 | 38.79 | 38.72 | 38.79 | -0.519% | 381 | -8.402% |
| 2026-07-22 | 38.95 | 39.02 | 38.95 | 38.99 | +0.271% | 1,505 | -8.878% |
| 2026-07-21 | 38.83 | 38.88 | 38.83 | 38.88 | -0.235% | 1,514 | -8.631% |
| 2026-07-20 | 39.20 | 39.20 | 38.97 | 38.97 | -0.597% | 1,826 | -8.845% |
| 2026-07-17 | 39.60 | 39.60 | 39.09 | 39.21 | -0.477% | 1,585 | -9.389% |
| 2026-07-16 | 39.15 | 39.40 | 39.15 | 39.40 | +2.360% | 751 | -9.821% |
| 2026-07-15 | 38.72 | 38.72 | 38.49 | 38.49 | -0.064% | 533 | -7.693% |
| 2026-07-14 | 38.46 | 38.52 | 38.46 | 38.51 | -0.177% | 770 | -7.752% |
| 2026-07-13 | 38.66 | 38.66 | 38.55 | 38.58 | +0.332% | 1,327 | -7.915% |
| 2026-07-10 | 38.45 | 38.50 | 38.45 | 38.45 | +0.603% | 1,454 | -7.610% |
| 2026-07-09 | 38.34 | 38.38 | 38.22 | 38.22 | +0.116% | 1,075 | -7.053% |
| 2026-07-08 | 38.36 | 38.36 | 38.18 | 38.18 | -1.092% | 1,600 | -6.945% |
| 2026-07-07 | 38.57 | 38.60 | 38.57 | 38.60 | +0.292% | 989 | -7.961% |
| 2026-07-06 | 38.47 | 38.55 | 38.36 | 38.49 | -0.238% | 7,295 | -7.693% |
| 2026-07-02 | 38.41 | 38.58 | 38.37 | 38.58 | +0.842% | 1,043 | -7.912% |
| 2026-07-01 | 38.44 | 38.46 | 38.26 | 38.26 | -0.044% | 2,388 | -7.137% |
| 2026-06-30 | 38.42 | 38.46 | 38.27 | 38.27 | -0.203% | 1,623 | -7.178% |
| 2026-06-29 | 38.17 | 38.35 | 38.17 | 38.35 | -0.530% | 2,127 | -7.366% |
| 2026-06-26 | 38.39 | 38.56 | 38.33 | 38.56 | +1.077% | 1,792 | -7.857% |
| 2026-06-25 | 38.38 | 38.38 | 38.14 | 38.14 | -0.066% | 1,250 | -6.864% |
| 2026-06-24 | 38.08 | 38.17 | 38.08 | 38.17 | +0.999% | 778 | -6.926% |
| 2026-06-23 | 37.82 | 37.84 | 37.77 | 37.79 | +0.955% | 1,874 | -5.996% |
| 2026-06-22 | 37.48 | 37.48 | 37.43 | 37.43 | +0.147% | 824 | -5.098% |
| 2026-06-18 | 37.46 | 37.46 | 37.37 | 37.38 | +0.302% | 1,342 | -4.959% |
| 2026-06-17 | 37.71 | 37.72 | 37.27 | 37.27 | -1.520% | 1,623 | -4.672% |
| 2026-06-16 | 37.96 | 37.96 | 37.84 | 37.84 | +0.322% | 2,067 | -6.121% |
| 2026-06-15 | 37.95 | 37.95 | 37.72 | 37.72 | -0.670% | 677 | -5.819% |
| 2026-06-12 | 37.99 | 38.02 | 37.98 | 37.98 | +0.749% | 1,904 | -6.450% |
| 2026-06-11 | 37.72 | 37.80 | 37.57 | 37.69 | +0.184% | 2,211 | -5.750% |
| 2026-06-10 | 37.86 | 37.86 | 37.62 | 37.62 | +0.171% | 1,750 | -5.576% |
| 2026-06-09 | 37.52 | 37.56 | 37.45 | 37.56 | +1.623% | 2,684 | -5.415% |
| 2026-06-08 | 37.32 | 37.32 | 36.96 | 36.96 | -0.687% | 1,646 | -3.879% |
| 2026-06-05 | 37.22 | 37.35 | 37.15 | 37.22 | +1.076% | 2,134 | -4.539% |
| 2026-06-04 | 36.91 | 36.91 | 36.82 | 36.82 | +0.492% | 804 | -3.512% |
| 2026-06-03 | 36.82 | 36.82 | 36.64 | 36.64 | -0.496% | 3,674 | -3.037% |
| 2026-06-02 | 36.77 | 36.90 | 36.74 | 36.82 | +0.684% | 1,759 | -3.518% |
| 2026-06-01 | 36.62 | 36.64 | 36.57 | 36.57 | -1.075% | 1,918 | -2.857% |
| 2026-05-29 | 36.95 | 37.16 | 36.95 | 36.97 | -0.750% | 57,560 | -3.901% |
| 2026-05-28 | 37.30 | 37.30 | 37.23 | 37.25 | -0.562% | 1,776 | -4.622% |
| 2026-05-27 | 37.50 | 37.50 | 37.46 | 37.46 | -0.335% | 679 | -5.158% |
| 2026-05-26 | 37.54 | 37.59 | 37.43 | 37.58 | +0.574% | 1,563 | -5.476% |
| 2026-05-22 | 37.24 | 37.40 | 37.24 | 37.37 | +0.268% | 6,849 | -4.934% |
| 2026-05-21 | 37.19 | 37.29 | 37.19 | 37.27 | +0.074% | 1,106 | -4.679% |
| 2026-05-20 | 37.10 | 37.24 | 37.10 | 37.24 | +0.756% | 7,973 | -4.608% |
| 2026-05-19 | 37.05 | 37.05 | 36.96 | 36.96 | -0.537% | 873 | -3.887% |
| 2026-05-18 | 37.10 | 37.24 | 37.10 | 37.16 | +1.121% | 1,735 | -4.403% |
| 2026-05-15 | 36.79 | 36.93 | 36.75 | 36.75 | -1.169% | 1,216 | -3.332% |
| 2026-05-14 | 37.28 | 37.28 | 37.19 | 37.19 | +0.133% | 696 | -4.462% |
| 2026-05-13 | 37.08 | 37.14 | 37.05 | 37.14 | -0.385% | 1,443 | -4.335% |
| 2026-05-12 | 37.39 | 37.39 | 37.28 | 37.28 | -0.156% | 1,274 | -4.703% |
| 2026-05-11 | 37.54 | 37.54 | 37.34 | 37.34 | -0.565% | 786 | -4.851% |
| 2026-05-08 | 37.62 | 37.67 | 37.55 | 37.55 | -0.045% | 2,502 | -5.389% |
| 2026-05-07 | 37.68 | 37.70 | 37.57 | 37.57 | -0.498% | 942 | -5.432% |
| 2026-05-06 | 37.86 | 37.86 | 37.76 | 37.76 | +0.323% | 780 | -5.903% |
| 2026-05-05 | 37.61 | 37.77 | 37.61 | 37.63 | +0.568% | 818 | -5.600% |
| 2026-05-04 | 37.49 | 37.49 | 37.34 | 37.42 | -0.808% | 1,142 | -5.064% |
| 2026-05-01 | 37.73 | 37.77 | 37.73 | 37.73 | -0.689% | 1,448 | -5.831% |
| 2026-04-30 | 37.96 | 38.04 | 37.93 | 37.99 | +0.826% | 1,023 | -6.480% |
| 2026-04-29 | 37.74 | 37.74 | 37.65 | 37.68 | -0.884% | 980 | -5.708% |
| 2026-04-28 | 38.02 | 38.02 | 38.01 | 38.01 | +0.113% | 472 | -6.541% |
| 2026-04-27 | 38.05 | 38.05 | 37.97 | 37.97 | +0.344% | 770 | -6.436% |
| 2026-04-24 | 37.96 | 37.96 | 37.80 | 37.84 | -0.182% | 1,954 | -6.114% |
| 2026-04-23 | 37.89 | 37.95 | 37.71 | 37.91 | +1.090% | 1,634 | -6.285% |
| 2026-04-22 | 37.55 | 37.57 | 37.44 | 37.50 | -0.602% | 2,058 | -5.263% |
| 2026-04-21 | 37.91 | 37.91 | 37.70 | 37.73 | -0.634% | 1,534 | -5.834% |
| 2026-04-20 | 38.12 | 38.12 | 37.97 | 37.97 | -0.218% | 2,279 | -6.431% |
| 2026-04-17 | 38.09 | 38.09 | 38.05 | 38.05 | +1.448% | 631 | -6.635% |
| 2026-04-16 | 37.57 | 37.57 | 37.45 | 37.51 | +0.142% | 3,249 | -5.283% |
| 2026-04-15 | 37.53 | 37.53 | 37.45 | 37.45 | -0.353% | 1,053 | -5.149% |
| 2026-04-14 | 37.61 | 37.64 | 37.59 | 37.59 | +0.058% | 1,376 | -5.484% |
| 2026-04-13 | 37.27 | 37.57 | 37.27 | 37.57 | +0.146% | 2,201 | -5.430% |
| 2026-04-10 | 37.63 | 37.63 | 37.50 | 37.51 | -0.599% | 2,694 | -5.292% |
| 2026-04-09 | 37.64 | 37.86 | 37.64 | 37.74 | +0.708% | 793 | -5.860% |
| 2026-04-08 | 37.37 | 37.49 | 37.36 | 37.47 | +1.889% | 5,112 | -5.194% |
| 2026-04-07 | 36.75 | 36.90 | 36.72 | 36.78 | +0.505% | 3,122 | -3.403% |
| 2026-04-06 | 36.55 | 36.59 | 36.41 | 36.59 | +0.170% | 1,494 | -2.915% |
| 2026-04-02 | 36.16 | 36.53 | 36.16 | 36.53 | +0.508% | 7,155 | -2.750% |
| 2026-04-01 | 36.35 | 36.35 | 36.35 | 36.35 | +0.488% | 694 | -2.256% |
| 2026-03-31 | 36.06 | 36.41 | 36.00 | 36.17 | +0.828% | 2,247 | -1.779% |
| 2026-03-30 | 35.87 | 35.87 | 35.87 | 35.87 | +0.544% | 585 | -0.966% |
| 2026-03-27 | 35.93 | 35.95 | 35.68 | 35.68 | -0.905% | 1,397 | -0.427% |
| 2026-03-26 | 35.78 | 36.20 | 35.78 | 36.00 | -0.404% | 1,167 | -1.328% |
| 2026-03-25 | 36.05 | 36.15 | 36.05 | 36.15 | +0.337% | 727 | -1.727% |
| 2026-03-24 | 36.00 | 36.30 | 36.00 | 36.03 | +0.238% | 1,459 | -1.397% |
| 2026-03-23 | 36.24 | 36.24 | 35.94 | 35.94 | +1.458% | 1,174 | -1.162% |
| 2026-03-20 | 35.75 | 35.75 | 35.43 | 35.43 | -1.855% | 941 | +0.279% |
| 2026-03-19 | 36.20 | 36.23 | 36.10 | 36.10 | -0.266% | 807 | -1.581% |
| 2026-03-18 | 36.41 | 36.47 | 36.19 | 36.19 | -1.400% | 982 | -1.842% |
| 2026-03-17 | 36.96 | 36.96 | 36.71 | 36.71 | +0.008% | 840 | -3.217% |
| 2026-03-16 | 36.92 | 36.92 | 36.70 | 36.70 | +0.287% | 848 | -3.209% |
| 2026-03-13 | 36.58 | 36.72 | 36.58 | 36.60 | +0.129% | 3,061 | -2.932% |
| 2026-03-12 | 36.78 | 36.83 | 36.55 | 36.55 | -0.577% | 3,393 | -2.807% |
| 2026-03-11 | 36.69 | 36.76 | 36.69 | 36.76 | -0.559% | 869 | -3.367% |
| 2026-03-10 | 37.23 | 37.23 | 36.97 | 36.97 | -0.818% | 1,149 | -3.908% |
| 2026-03-09 | 36.66 | 37.28 | 36.66 | 37.28 | -0.375% | 3,407 | -4.694% |
| 2026-03-06 | 37.12 | 37.43 | 37.12 | 37.42 | -0.896% | 1,759 | -5.052% |
| 2026-03-05 | 37.79 | 37.79 | 37.70 | 37.75 | -0.948% | 1,301 | -5.902% |
| 2026-03-04 | 37.95 | 38.13 | 37.95 | 38.12 | -0.124% | 1,163 | -6.794% |
| 2026-03-03 | 37.77 | 38.27 | 37.77 | 38.16 | -0.709% | 1,681 | -6.909% |
| 2026-03-02 | 38.20 | 38.45 | 38.20 | 38.44 | +0.411% | 1,120 | -7.569% |
| 2026-02-27 | 38.21 | 38.28 | 38.21 | 38.28 | -0.046% | 1,554 | -7.189% |
| 2026-02-26 | 38.13 | 38.30 | 38.09 | 38.30 | +0.553% | 1,414 | -7.233% |
| 2026-02-25 | 37.85 | 38.09 | 37.85 | 38.09 | -0.005% | 1,892 | -6.720% |
| 2026-02-24 | 38.04 | 38.09 | 37.96 | 38.09 | +0.418% | 6,017 | -6.725% |
| 2026-02-23 | 37.89 | 37.93 | 37.86 | 37.93 | -0.426% | 1,089 | -6.334% |
| 2026-02-20 | 37.99 | 38.10 | 37.98 | 38.09 | +0.400% | 2,083 | -6.734% |
| 2026-02-19 | 37.93 | 37.97 | 37.86 | 37.94 | -0.308% | 2,868 | -6.360% |
| 2026-02-18 | 38.23 | 38.23 | 38.06 | 38.06 | -0.180% | 1,160 | -6.649% |
| 2026-02-17 | 38.22 | 38.22 | 38.10 | 38.13 | -0.085% | 2,432 | -6.817% |
| 2026-02-13 | 38.01 | 38.19 | 38.01 | 38.16 | +0.592% | 1,549 | -6.896% |
| 2026-02-12 | 38.30 | 38.30 | 37.90 | 37.93 | -0.261% | 3,089 | -6.345% |
| 2026-02-11 | 37.98 | 38.09 | 37.98 | 38.03 | +0.006% | 2,245 | -6.589% |
| 2026-02-10 | 37.94 | 38.09 | 37.87 | 38.03 | +0.742% | 2,164 | -6.583% |
| 2026-02-09 | 37.99 | 37.99 | 37.72 | 37.75 | -0.661% | 2,848 | -5.890% |
| 2026-02-06 | 38.13 | 38.13 | 38.00 | 38.00 | +0.921% | 1,353 | -6.512% |
| 2026-02-05 | 37.68 | 37.72 | 37.59 | 37.65 | +0.576% | 2,026 | -5.651% |
| 2026-02-04 | 37.39 | 37.53 | 37.39 | 37.44 | +1.556% | 1,846 | -5.108% |
| 2026-02-03 | 36.80 | 36.87 | 36.80 | 36.87 | +0.082% | 1,441 | -3.632% |
| 2026-02-02 | 36.90 | 36.90 | 36.84 | 36.84 | +0.232% | 1,195 | -3.553% |
| 2026-01-30 | 36.39 | 36.75 | 36.39 | 36.75 | +0.185% | 934 | -3.330% |
| 2026-01-29 | 36.48 | 36.68 | 36.45 | 36.68 | +0.766% | 1,242 | -3.151% |
| 2026-01-28 | 36.52 | 36.63 | 36.40 | 36.40 | -0.596% | 2,221 | -2.409% |
| 2026-01-27 | 36.52 | 36.63 | 36.51 | 36.62 | -0.118% | 1,470 | -2.991% |
| 2026-01-26 | 36.81 | 36.81 | 36.54 | 36.66 | +0.167% | 2,913 | -3.105% |
| 2026-01-23 | 36.53 | 36.60 | 36.49 | 36.60 | -0.650% | 1,600 | -2.943% |
| 2026-01-22 | 36.98 | 36.98 | 36.84 | 36.84 | -0.370% | 661 | -3.574% |
| 2026-01-21 | 36.79 | 36.98 | 36.78 | 36.98 | +1.013% | 2,554 | -3.931% |
| 2026-01-20 | 36.73 | 36.73 | 36.61 | 36.61 | -1.047% | 2,217 | -2.958% |
| 2026-01-16 | 36.89 | 37.00 | 36.80 | 37.00 | +0.207% | 1,657 | -3.975% |
| 2026-01-15 | 36.98 | 36.98 | 36.92 | 36.92 | +0.767% | 930 | -3.776% |
| 2026-01-14 | 36.50 | 36.64 | 36.50 | 36.64 | +0.982% | 989 | -3.038% |
| 2026-01-13 | 36.34 | 36.34 | 36.28 | 36.28 | -0.406% | 1,172 | -2.086% |
| 2026-01-12 | 36.50 | 36.53 | 36.43 | 36.43 | +0.015% | 1,797 | -2.483% |
| 2026-01-09 | 36.51 | 36.52 | 36.41 | 36.43 | +0.106% | 2,050 | -2.468% |
| 2026-01-08 | 36.40 | 36.42 | 36.33 | 36.39 | +1.320% | 1,238 | -2.365% |
| 2026-01-07 | 35.92 | 35.99 | 35.90 | 35.91 | -0.521% | 5,171 | -1.076% |
| 2026-01-06 | 35.83 | 36.10 | 35.79 | 36.10 | +0.254% | 783 | -1.592% |
| 2026-01-05 | 35.94 | 36.13 | 35.94 | 36.01 | +0.779% | 1,272 | -1.341% |
| 2026-01-02 | 35.59 | 35.73 | 35.53 | 35.73 | +0.227% | 1,312 | -0.572% |
| 2025-12-31 | 35.82 | 35.82 | 35.65 | 35.65 | -0.788% | 680 | -0.347% |
| 2025-12-30 | 35.98 | 35.98 | 35.93 | 35.93 | -0.186% | 692 | -1.132% |
| 2025-12-29 | 36.00 | 36.00 | 35.97 | 36.00 | -0.030% | 4,731 | -1.316% |
| 2025-12-26 | 35.92 | 36.01 | 35.92 | 36.01 | -0.092% | 1,017 | -1.345% |
| 2025-12-24 | 35.98 | 36.04 | 35.96 | 36.04 | +0.308% | 1,030 | -1.435% |
| 2025-12-23 | 36.04 | 36.04 | 35.91 | 35.93 | -0.240% | 1,220 | -1.132% |
| 2025-12-22 | 36.01 | 36.12 | 35.96 | 36.02 | +0.304% | 2,119 | -1.369% |
| 2025-12-19 | 35.98 | 36.03 | 35.91 | 35.91 | -0.458% | 1,459 | -1.069% |
| 2025-12-18 | 36.21 | 36.25 | 36.08 | 36.08 | -0.095% | 2,094 | -1.521% |
| 2025-12-17 | 36.15 | 36.15 | 36.01 | 36.11 | +0.724% | 2,771 | -1.615% |
| 2025-12-16 | 36.00 | 36.00 | 35.82 | 35.85 | -0.423% | 1,554 | -0.903% |
| 2025-12-15 | 35.84 | 36.00 | 35.84 | 36.00 | +0.397% | 1,451 | -1.322% |
| 2025-12-12 | 35.84 | 35.94 | 35.82 | 35.86 | -0.491% | 2,331 | -0.931% |
| 2025-12-11 | 36.10 | 36.10 | 36.04 | 36.04 | +0.760% | 1,154 | -1.417% |
| 2025-12-10 | 35.59 | 35.77 | 35.54 | 35.77 | +1.003% | 1,443 | -0.667% |
| 2025-12-09 | 35.55 | 35.58 | 35.41 | 35.41 | -0.208% | 6,811 | +0.328% |
| 2025-12-08 | 35.58 | 35.60 | 35.48 | 35.48 | -0.729% | 1,270 | +0.120% |
| 2025-12-05 | 35.81 | 35.81 | 35.74 | 35.74 | -0.192% | 1,899 | -0.610% |
| 2025-12-04 | 35.98 | 35.98 | 35.81 | 35.81 | -0.453% | 1,217 | -0.800% |
| 2025-12-03 | 36.00 | 36.04 | 35.98 | 35.98 | +0.080% | 1,171 | -1.250% |
| 2025-12-02 | 36.02 | 36.04 | 35.95 | 35.95 | -0.481% | 1,987 | -1.171% |
| 2025-12-01 | 36.33 | 36.33 | 36.12 | 36.12 | -0.575% | 1,108 | -1.647% |
| 2025-11-28 | 36.38 | 36.38 | 36.33 | 36.33 | +0.144% | 1,537 | -2.213% |
| 2025-11-26 | 36.42 | 36.48 | 36.28 | 36.28 | +0.327% | 2,101 | -2.073% |
| 2025-11-25 | 36.05 | 36.22 | 36.05 | 36.16 | +1.436% | 1,567 | -1.752% |
| 2025-11-24 | 35.67 | 35.73 | 35.64 | 35.65 | -0.356% | 1,754 | -0.341% |
| 2025-11-21 | 35.92 | 35.94 | 35.78 | 35.78 | +1.466% | 1,579 | -0.697% |
| 2025-11-20 | 35.61 | 35.61 | 35.26 | 35.26 | -0.037% | 1,371 | +0.759% |
| 2025-11-19 | 35.40 | 35.42 | 35.27 | 35.27 | -0.548% | 1,637 | +0.721% |
| 2025-11-18 | 35.39 | 35.51 | 35.39 | 35.47 | +0.477% | 1,665 | +0.169% |
| 2025-11-17 | 35.61 | 35.70 | 35.30 | 35.30 | -1.249% | 1,023 | +0.647% |
| 2025-11-14 | 35.67 | 35.76 | 35.67 | 35.74 | -0.224% | 2,632 | -0.610% |
| 2025-11-13 | 36.00 | 36.01 | 35.82 | 35.82 | -0.463% | 1,710 | -0.833% |
| 2025-11-12 | 36.03 | 36.09 | 35.99 | 35.99 | -0.155% | 572 | -1.292% |
| 2025-11-11 | 35.97 | 36.05 | 35.97 | 36.05 | +0.769% | 807 | -1.446% |
| 2025-11-10 | 35.66 | 35.88 | 35.66 | 35.77 | +0.076% | 1,471 | -0.688% |
| 2025-11-07 | 35.55 | 35.75 | 35.55 | 35.75 | +1.031% | 1,327 | -0.613% |
| 2025-11-06 | 35.49 | 35.49 | 35.38 | 35.38 | -0.440% | 740 | +0.412% |
| 2025-11-05 | 35.48 | 35.65 | 35.48 | 35.54 | +0.468% | 1,861 | -0.030% |
| 2025-11-04 | 35.30 | 35.37 | 35.27 | 35.37 | +0.438% | 1,252 | +0.437% |
| 2025-11-03 | 35.00 | 35.22 | 35.00 | 35.22 | +0.249% | 1,516 | +0.877% |
| 2025-10-31 | 35.09 | 35.13 | 35.08 | 35.13 | -0.098% | 705 | +1.128% |
| 2025-10-30 | 35.39 | 35.39 | 35.16 | 35.16 | -0.082% | 1,069 | +1.029% |
| 2025-10-29 | 35.63 | 35.63 | 35.18 | 35.19 | -1.329% | 2,061 | +0.946% |
| 2025-10-28 | 35.71 | 35.78 | 35.67 | 35.67 | -0.893% | 1,428 | -0.396% |
| 2025-10-27 | 35.96 | 35.99 | 35.94 | 35.99 | -0.095% | 1,120 | -1.286% |
| 2025-10-24 | 36.14 | 36.21 | 36.02 | 36.02 | -0.162% | 1,452 | -1.379% |
| 2025-10-23 | 36.11 | 36.11 | 36.08 | 36.08 | -0.121% | 816 | -1.540% |
| 2025-10-22 | 36.17 | 36.23 | 36.02 | 36.13 | +0.140% | 1,744 | -1.658% |
| 2025-10-21 | 36.12 | 36.16 | 36.07 | 36.07 | +0.076% | 640 | -1.520% |
| 2025-10-20 | 35.83 | 36.05 | 35.83 | 36.05 | +0.850% | 1,436 | -1.445% |
| 2025-10-17 | 35.52 | 35.74 | 35.52 | 35.74 | +0.838% | 721 | -0.608% |
| 2025-10-16 | 35.68 | 35.68 | 35.45 | 35.45 | -0.733% | 1,322 | +0.226% |
| 2025-10-15 | 35.75 | 35.75 | 35.71 | 35.71 | -0.035% | 995 | -0.509% |
| 2025-10-14 | 35.58 | 35.73 | 35.51 | 35.72 | +0.927% | 1,790 | -0.545% |
| 2025-10-13 | 35.38 | 35.43 | 35.34 | 35.39 | +0.434% | 1,336 | +0.378% |
| 2025-10-10 | 35.66 | 35.66 | 35.24 | 35.24 | -0.873% | 1,180 | +0.814% |
| 2025-10-09 | 35.84 | 35.84 | 35.55 | 35.55 | -1.088% | 1,623 | -0.067% |
| 2025-10-08 | 35.81 | 35.96 | 35.81 | 35.94 | +0.200% | 2,245 | -1.154% |
| 2025-10-07 | 35.92 | 36.01 | 35.84 | 35.87 | -0.453% | 1,854 | -0.957% |
| 2025-10-06 | 36.19 | 36.20 | 35.99 | 36.03 | -0.454% | 2,452 | -1.405% |
| 2025-10-03 | 36.28 | 36.38 | 36.20 | 36.20 | +0.203% | 8,239 | -1.853% |
| 2025-10-02 | 35.97 | 36.12 | 35.97 | 36.12 | -0.484% | 1,904 | -1.654% |
| 2025-10-01 | 36.36 | 36.36 | 36.22 | 36.30 | -0.203% | 1,074 | -2.130% |
| 2025-09-30 | 36.22 | 36.37 | 36.20 | 36.37 | +0.537% | 1,307 | -2.328% |
| 2025-09-29 | 36.16 | 36.18 | 36.16 | 36.18 | -0.285% | 286 | -1.804% |
| 2025-09-26 | 36.26 | 36.28 | 36.26 | 36.28 | +0.980% | 576 | -2.084% |
| 2025-09-25 | 35.97 | 35.97 | 35.92 | 35.93 | -0.820% | 718 | -1.124% |
| 2025-09-24 | 36.35 | 36.35 | 36.22 | 36.23 | -0.128% | 6,274 | -1.935% |
| 2025-09-23 | 36.27 | 36.27 | 36.20 | 36.27 | +0.090% | 996 | -2.060% |
| 2025-09-22 | 36.24 | 36.25 | 36.19 | 36.24 | -0.158% | 1,391 | -1.972% |
| 2025-09-19 | 36.37 | 36.37 | 36.30 | 36.30 | -0.751% | 740 | -2.127% |
| 2025-09-18 | 36.33 | 36.63 | 36.33 | 36.57 | +0.714% | 1,314 | -2.863% |
| 2025-09-17 | 36.53 | 36.57 | 36.29 | 36.31 | +0.128% | 1,479 | -2.169% |
| 2025-09-16 | 36.33 | 36.35 | 36.22 | 36.27 | -0.529% | 3,532 | -2.044% |
| 2025-09-15 | 36.76 | 36.76 | 36.46 | 36.46 | -0.679% | 1,262 | -2.562% |
| 2025-09-12 | 36.67 | 36.73 | 36.67 | 36.71 | -0.597% | 1,384 | -3.223% |
| 2025-09-11 | 36.77 | 36.93 | 36.77 | 36.93 | +1.286% | 1,200 | -3.801% |
| 2025-09-10 | 36.38 | 36.46 | 36.38 | 36.46 | -0.441% | 1,004 | -2.564% |
| 2025-09-09 | 36.65 | 36.71 | 36.57 | 36.62 | -0.494% | 1,415 | -2.994% |
| 2025-09-08 | 36.73 | 36.80 | 36.73 | 36.80 | -0.282% | 1,660 | -3.473% |
| 2025-09-05 | 36.81 | 36.91 | 36.81 | 36.91 | +0.120% | 1,470 | -3.745% |
| 2025-09-04 | 36.67 | 36.86 | 36.67 | 36.86 | +0.742% | 1,143 | -3.630% |
| 2025-09-03 | 36.46 | 36.59 | 36.43 | 36.59 | -0.076% | 1,200 | -2.915% |
| 2025-09-02 | 36.63 | 36.63 | 36.51 | 36.62 | -0.500% | 1,427 | -2.989% |
| 2025-08-29 | 36.77 | 36.80 | 36.75 | 36.80 | +0.178% | 2,023 | -3.474% |
| 2025-08-28 | 36.73 | 36.74 | 36.55 | 36.74 | -0.623% | 2,686 | -3.302% |
| 2025-08-27 | 36.88 | 36.97 | 36.88 | 36.97 | +0.735% | 1,375 | -3.905% |
| 2025-08-26 | 36.75 | 36.78 | 36.70 | 36.70 | -0.105% | 1,363 | -3.198% |
| 2025-08-25 | 36.90 | 36.90 | 36.74 | 36.74 | -0.992% | 951 | -3.299% |
| 2025-08-22 | 37.16 | 37.16 | 37.11 | 37.11 | +1.813% | 428 | -4.258% |
| 2025-08-21 | 36.47 | 36.47 | 36.42 | 36.45 | -0.139% | 1,155 | -2.523% |
| 2025-08-20 | 36.55 | 36.60 | 36.49 | 36.50 | +0.105% | 2,487 | -2.658% |
| 2025-08-19 | 36.25 | 36.46 | 36.25 | 36.46 | +1.086% | 840 | -2.556% |
| 2025-08-18 | 36.17 | 36.17 | 36.07 | 36.07 | -0.323% | 1,833 | -1.498% |
| 2025-08-15 | 36.24 | 36.24 | 36.18 | 36.18 | -0.567% | 530 | -1.816% |
| 2025-08-14 | 36.39 | 36.41 | 36.39 | 36.39 | -0.732% | 702 | -2.372% |
| 2025-08-13 | 36.30 | 36.66 | 36.30 | 36.66 | +1.306% | 2,034 | -3.087% |
| 2025-08-12 | 35.96 | 36.19 | 35.96 | 36.19 | +1.090% | 1,670 | -1.822% |
| 2025-08-11 | 35.81 | 35.93 | 35.80 | 35.80 | -0.168% | 1,057 | -0.751% |
| 2025-08-08 | 35.86 | 35.86 | 35.86 | 35.86 | +0.347% | 525 | -0.918% |
| 2025-08-07 | 35.71 | 35.76 | 35.71 | 35.73 | +0.006% | 1,003 | -0.575% |
| 2025-08-06 | 35.79 | 35.79 | 35.72 | 35.73 | +0.017% | 862 | -0.568% |
| 2025-08-05 | 35.61 | 35.79 | 35.61 | 35.72 | +0.258% | 3,633 | -0.551% |
| 2025-08-04 | 35.58 | 35.63 | 35.56 | 35.63 | +1.158% | 3,261 | -0.294% |
| 2025-08-01 | 35.22 | 35.22 | 35.22 | 35.22 | -0.342% | 2,979 | +0.861% |
| 2025-07-31 | 35.48 | 35.55 | 35.34 | 35.34 | -0.675% | 124,854 | +0.515% |
| 2025-07-30 | 35.89 | 35.89 | 35.58 | 35.58 | -0.786% | 852 | -0.163% |
| 2025-07-29 | 35.81 | 35.87 | 35.81 | 35.87 | +0.548% | 397 | -0.947% |
| 2025-07-28 | 35.83 | 35.88 | 35.67 | 35.67 | -0.843% | 2,378 | -0.405% |
| 2025-07-25 | 35.91 | 35.97 | 35.80 | 35.97 | +0.350% | 699 | -1.244% |
| 2025-07-24 | 35.89 | 36.05 | 35.85 | 35.85 | -0.768% | 1,276 | -0.899% |
| 2025-07-23 | 36.20 | 36.20 | 36.06 | 36.13 | +0.044% | 1,449 | -1.660% |
| 2025-07-22 | 35.99 | 36.13 | 35.96 | 36.11 | +1.217% | 3,431 | -1.616% |
| 2025-07-21 | 35.78 | 35.91 | 35.68 | 35.68 | -0.172% | 821 | -0.419% |
| 2025-07-18 | 35.74 | 35.74 | 35.74 | 35.74 | -0.342% | 232 | -0.590% |
| 2025-07-17 | 35.79 | 35.89 | 35.79 | 35.86 | +0.297% | 1,131 | -0.931% |
| 2025-07-16 | 35.73 | 35.75 | 35.73 | 35.75 | +0.621% | 473 | -0.637% |
| 2025-07-15 | 35.80 | 35.80 | 35.53 | 35.53 | -1.573% | 1,277 | -0.020% |
| 2025-07-14 | 35.99 | 36.10 | 35.99 | 36.10 | +0.463% | 842 | -1.592% |
| 2025-07-11 | 35.91 | 36.09 | 35.80 | 35.93 | -0.523% | 1,773 | -1.137% |
| 2025-07-10 | 36.07 | 36.30 | 36.07 | 36.12 | +0.124% | 2,515 | -1.654% |
| 2025-07-09 | 36.08 | 36.08 | 36.08 | 36.08 | +0.114% | 493 | -1.532% |
| 2025-07-08 | 35.90 | 36.19 | 35.90 | 36.04 | -0.015% | 2,405 | -1.419% |
| 2025-07-07 | 36.31 | 36.31 | 36.03 | 36.04 | -0.955% | 4,903 | -1.434% |
| 2025-07-03 | 36.39 | 36.41 | 36.39 | 36.39 | +0.282% | 883 | -2.375% |
| 2025-07-02 | 36.08 | 36.29 | 36.08 | 36.29 | +0.191% | 763 | -2.099% |
| 2025-07-01 | 35.81 | 36.35 | 35.81 | 36.22 | +1.037% | 1,528 | -1.912% |
| 2025-06-30 | 35.63 | 35.85 | 35.63 | 35.85 | +0.132% | 779 | -0.894% |
| 2025-06-27 | 35.96 | 35.99 | 35.80 | 35.80 | -0.198% | 757 | -0.764% |
| 2025-06-26 | 35.63 | 35.87 | 35.63 | 35.87 | +0.458% | 1,003 | -0.961% |
| 2025-06-25 | 35.86 | 35.87 | 35.71 | 35.71 | -1.232% | 1,776 | -0.507% |
| 2025-06-24 | 36.27 | 36.27 | 36.15 | 36.15 | +0.086% | 932 | -1.733% |
| 2025-06-23 | 35.91 | 36.12 | 35.84 | 36.12 | +1.423% | 1,096 | -1.648% |
| 2025-06-20 | 35.73 | 35.73 | 35.58 | 35.61 | -0.059% | 1,259 | -0.248% |
| 2025-06-18 | 35.66 | 35.75 | 35.64 | 35.64 | +0.375% | 1,515 | -0.307% |
| 2025-06-17 | 35.56 | 35.56 | 35.50 | 35.50 | -0.560% | 1,321 | +0.067% |
| 2025-06-16 | 35.89 | 35.89 | 35.70 | 35.70 | +0.193% | 807 | -0.493% |
| 2025-06-13 | 35.76 | 35.76 | 35.63 | 35.63 | -1.202% | 216 | -0.301% |
| 2025-06-12 | 35.93 | 36.07 | 35.93 | 36.07 | +0.420% | 777 | -1.500% |
| 2025-06-11 | 35.88 | 35.92 | 35.88 | 35.92 | -0.360% | 339 | -1.086% |
| 2025-06-10 | 36.12 | 36.16 | 36.05 | 36.05 | +0.340% | 1,221 | -1.442% |
| 2025-06-09 | 35.90 | 36.05 | 35.85 | 35.92 | +0.043% | 1,662 | -1.107% |
| 2025-06-06 | 35.83 | 35.91 | 35.83 | 35.91 | +0.734% | 448 | -1.065% |
| 2025-06-05 | 35.50 | 35.65 | 35.50 | 35.65 | -0.146% | 232 | -0.339% |
| 2025-06-04 | 35.87 | 35.88 | 35.70 | 35.70 | -0.533% | 665 | -0.484% |
| 2025-06-03 | 35.70 | 35.93 | 35.70 | 35.89 | +0.570% | 829 | -1.015% |
| 2025-06-02 | 35.65 | 35.70 | 35.65 | 35.69 | -0.552% | 1,311 | -0.451% |
| 2025-05-30 | 35.85 | 35.89 | 35.81 | 35.89 | +0.251% | 1,070 | -1.000% |
| 2025-05-29 | 35.72 | 35.80 | 35.70 | 35.80 | +0.591% | 1,052 | -0.752% |
| 2025-05-28 | 35.59 | 35.59 | 35.59 | 35.59 | -0.996% | 258 | -0.165% |
| 2025-05-27 | 35.78 | 35.94 | 35.78 | 35.94 | +1.613% | 583 | -1.159% |
| 2025-05-23 | 35.34 | 35.37 | 35.34 | 35.37 | -0.041% | 907 | +0.435% |
| 2025-05-22 | 35.19 | 35.43 | 35.19 | 35.39 | -0.363% | 1,295 | +0.394% |
| 2025-05-21 | 35.86 | 35.86 | 35.52 | 35.52 | -2.042% | 384 | +0.030% |
| 2025-05-20 | 36.34 | 36.46 | 36.26 | 36.26 | -0.396% | 1,173 | -2.013% |
| 2025-05-19 | 36.15 | 36.40 | 36.15 | 36.40 | +0.118% | 1,227 | -2.400% |
| 2025-05-16 | 35.98 | 36.36 | 35.98 | 36.36 | +1.111% | 1,453 | -2.285% |
| 2025-05-15 | 35.74 | 35.96 | 35.74 | 35.96 | +1.265% | 1,091 | -1.199% |
| 2025-05-14 | 35.35 | 35.51 | 35.35 | 35.51 | -0.651% | 1,519 | +0.051% |
| 2025-05-13 | 35.80 | 35.89 | 35.74 | 35.74 | -0.418% | 1,619 | -0.601% |
| 2025-05-12 | 35.88 | 35.98 | 35.87 | 35.89 | +1.094% | 3,147 | -1.016% |
| 2025-05-09 | 35.47 | 35.50 | 35.38 | 35.50 | +0.030% | 730 | +0.066% |
| 2025-05-08 | 35.40 | 35.75 | 35.36 | 35.49 | +0.228% | 1,004 | +0.096% |
| 2025-05-07 | 35.52 | 35.52 | 35.35 | 35.41 | -0.016% | 906 | +0.325% |
| 2025-05-06 | 35.43 | 35.45 | 35.35 | 35.42 | -0.268% | 1,221 | +0.309% |
| 2025-05-05 | 35.41 | 35.71 | 35.41 | 35.51 | -0.290% | 2,033 | +0.040% |
| 2025-05-02 | 35.45 | 35.65 | 35.45 | 35.62 | +1.198% | 6,051 | -0.250% |
| 2025-05-01 | 35.20 | 35.36 | 35.19 | 35.19 | -0.098% | 5,929 | +0.945% |
| 2025-04-30 | 34.95 | 35.23 | 34.95 | 35.23 | -0.169% | 921 | +0.846% |
| 2025-04-29 | 34.98 | 35.36 | 34.98 | 35.29 | +0.357% | 1,352 | +0.676% |
| 2025-04-28 | 35.08 | 35.16 | 34.88 | 35.16 | +0.612% | 824 | +1.035% |
| 2025-04-25 | 34.78 | 34.95 | 34.78 | 34.95 | -0.307% | 5,006 | +1.654% |
| 2025-04-24 | 34.95 | 35.06 | 34.93 | 35.06 | +0.567% | 2,358 | +1.342% |
| 2025-04-23 | 35.02 | 35.07 | 34.86 | 34.86 | +0.203% | 1,488 | +1.917% |
| 2025-04-22 | 34.45 | 34.80 | 34.45 | 34.79 | +2.106% | 1,829 | +2.123% |
| 2025-04-21 | 34.35 | 34.35 | 33.80 | 34.07 | -1.736% | 1,909 | +4.274% |
| 2025-04-17 | 34.70 | 34.85 | 34.67 | 34.67 | +0.727% | 767 | +2.464% |
| 2025-04-16 | 34.68 | 34.68 | 34.42 | 34.42 | -0.630% | 1,151 | +3.209% |
| 2025-04-15 | 34.77 | 34.77 | 34.64 | 34.64 | -0.106% | 758 | +2.559% |
| 2025-04-14 | 34.38 | 34.73 | 34.38 | 34.68 | 0.000% | 1,220 | +2.450% |