HUSV
First Trust Horizon Managed Volatility Domestic ETF
stockNYSEETF
Market OpenOct 23, 2026 12:21:43 PM EDT
41.47USD+0.121%(+0.05)46,717
HUSV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 41.44 | 41.47 | 41.42 | 41.42 | -0.757% | 2,474 | 0.000% |
| 2026-10-22 | 41.74 | 41.74 | 41.74 | 41.74 | +1.601% | 319 | -0.757% |
| 2026-10-21 | 41.05 | 41.08 | 41.05 | 41.08 | +0.119% | 413 | +0.832% |
| 2026-10-20 | 40.83 | 41.03 | 40.83 | 41.03 | +1.085% | 6,030 | +0.952% |
| 2026-10-19 | 40.66 | 40.66 | 40.59 | 40.59 | -0.555% | 1,162 | +2.047% |
| 2026-10-16 | 40.82 | 40.82 | 40.82 | 40.82 | +0.501% | 80 | +1.481% |
| 2026-10-15 | 40.72 | 40.72 | 40.55 | 40.61 | +0.793% | 1,428 | +1.990% |
| 2026-10-14 | 40.08 | 40.29 | 40.08 | 40.29 | +0.203% | 888 | +2.799% |
| 2026-10-13 | 39.96 | 40.21 | 39.96 | 40.21 | +0.292% | 666 | +3.007% |
| 2026-10-12 | 39.87 | 40.15 | 39.87 | 40.09 | +0.599% | 1,443 | +3.308% |
| 2026-10-09 | 39.78 | 39.85 | 39.77 | 39.85 | +0.297% | 5,781 | +3.927% |
| 2026-10-08 | 39.41 | 39.77 | 39.41 | 39.74 | +0.690% | 4,399 | +4.236% |
| 2026-10-07 | 39.52 | 39.52 | 39.46 | 39.46 | -0.607% | 1,825 | +4.956% |
| 2026-10-06 | 39.38 | 39.71 | 39.38 | 39.71 | +0.878% | 2,436 | +4.318% |
| 2026-10-05 | 39.33 | 39.43 | 39.29 | 39.36 | +1.046% | 2,834 | +5.234% |
| 2026-10-02 | 38.93 | 38.95 | 38.92 | 38.95 | +0.315% | 1,679 | +6.335% |
| 2026-10-01 | 38.63 | 38.88 | 38.63 | 38.83 | +0.381% | 2,975 | +6.670% |
| 2026-09-30 | 38.97 | 38.97 | 38.68 | 38.68 | -0.457% | 6,486 | +7.077% |
| 2026-09-29 | 38.78 | 38.86 | 38.72 | 38.86 | -0.200% | 5,331 | +6.588% |
| 2026-09-28 | 38.97 | 39.00 | 38.88 | 38.94 | -0.279% | 6,779 | +6.375% |
| 2026-09-25 | 38.93 | 39.05 | 38.93 | 39.05 | +0.069% | 3,540 | +6.078% |
| 2026-09-24 | 39.35 | 39.35 | 39.02 | 39.02 | -1.165% | 7,016 | +6.151% |
| 2026-09-23 | 39.70 | 39.70 | 39.48 | 39.48 | -0.554% | 19,984 | +4.914% |
| 2026-09-22 | 39.70 | 39.71 | 39.68 | 39.70 | -0.141% | 6,526 | +4.332% |
| 2026-09-21 | 39.76 | 39.82 | 39.74 | 39.76 | +0.003% | 3,159 | +4.185% |
| 2026-09-18 | 39.73 | 39.76 | 39.70 | 39.76 | -0.390% | 1,943 | +4.188% |
| 2026-09-17 | 39.83 | 39.98 | 39.82 | 39.91 | +0.200% | 7,383 | +3.782% |
| 2026-09-16 | 40.11 | 40.15 | 39.77 | 39.83 | -0.712% | 15,175 | +3.989% |
| 2026-09-15 | 40.13 | 40.16 | 40.12 | 40.12 | -0.507% | 1,071 | +3.249% |
| 2026-09-14 | 40.35 | 40.35 | 40.32 | 40.32 | +0.407% | 191 | +2.725% |
| 2026-09-11 | 40.17 | 40.17 | 40.16 | 40.16 | +0.564% | 359 | +3.143% |
| 2026-09-10 | 39.93 | 39.93 | 39.93 | 39.93 | -0.321% | 155 | +3.725% |
| 2026-09-09 | 40.17 | 40.17 | 40.06 | 40.06 | -0.681% | 4,451 | +3.391% |
| 2026-09-08 | 40.41 | 40.45 | 40.34 | 40.34 | -0.766% | 1,183 | +2.687% |
| 2026-09-04 | 40.80 | 40.80 | 40.65 | 40.65 | -0.885% | 3,110 | +1.900% |
| 2026-09-03 | 40.88 | 41.06 | 40.88 | 41.01 | +0.615% | 561 | +0.999% |
| 2026-09-02 | 40.72 | 40.90 | 40.72 | 40.76 | +0.025% | 10,280 | +1.619% |
| 2026-09-01 | 40.98 | 40.98 | 40.72 | 40.75 | -0.376% | 6,686 | +1.644% |
| 2026-08-31 | 40.91 | 40.91 | 40.90 | 40.90 | -0.308% | 1,190 | +1.262% |
| 2026-08-28 | 41.15 | 41.17 | 41.02 | 41.03 | -0.267% | 2,702 | +0.951% |
| 2026-08-27 | 41.09 | 41.23 | 41.03 | 41.14 | -0.267% | 20,162 | +0.681% |
| 2026-08-26 | 41.01 | 41.31 | 41.01 | 41.25 | +0.243% | 725,305 | +0.412% |
| 2026-08-25 | 41.20 | 41.20 | 41.08 | 41.15 | -0.267% | 3,841 | +0.656% |
| 2026-08-24 | 41.14 | 41.26 | 41.14 | 41.26 | +0.724% | 908 | +0.388% |
| 2026-08-21 | 41.02 | 41.02 | 40.96 | 40.96 | +0.009% | 2,724 | +1.114% |
| 2026-08-20 | 41.22 | 41.22 | 40.96 | 40.96 | -0.438% | 2,738 | +1.123% |
| 2026-08-19 | 41.23 | 41.23 | 41.14 | 41.14 | +0.057% | 5,744 | +0.681% |
| 2026-08-18 | 41.22 | 41.33 | 41.12 | 41.12 | +0.186% | 2,356 | +0.738% |
| 2026-08-17 | 41.24 | 41.25 | 41.04 | 41.04 | -0.789% | 4,658 | +0.926% |
| 2026-08-14 | 41.34 | 41.42 | 41.34 | 41.37 | -0.154% | 1,525 | +0.130% |
| 2026-08-13 | 41.39 | 41.43 | 41.19 | 41.43 | +0.303% | 12,184 | -0.024% |
| 2026-08-12 | 41.13 | 41.32 | 41.13 | 41.30 | +0.117% | 3,561 | +0.278% |
| 2026-08-11 | 41.43 | 41.43 | 41.26 | 41.26 | -0.418% | 28,880 | +0.396% |
| 2026-08-10 | 41.47 | 41.53 | 41.40 | 41.43 | -0.309% | 3,724 | -0.024% |
| 2026-08-07 | 41.52 | 41.59 | 41.52 | 41.56 | +0.093% | 5,980 | -0.333% |
| 2026-08-06 | 41.38 | 41.52 | 41.27 | 41.52 | +0.464% | 3,215 | -0.241% |
| 2026-08-05 | 41.24 | 41.33 | 41.24 | 41.33 | -0.173% | 1,998 | +0.222% |
| 2026-08-04 | 40.99 | 41.40 | 40.98 | 41.40 | +0.534% | 4,999 | +0.048% |
| 2026-08-03 | 41.39 | 41.39 | 41.08 | 41.18 | +0.439% | 15,192 | +0.583% |
| 2026-07-31 | 40.81 | 41.09 | 40.79 | 41.00 | -0.195% | 229,402 | +1.024% |
| 2026-07-30 | 40.88 | 41.11 | 40.88 | 41.08 | -1.015% | 4,099 | +0.828% |
| 2026-07-29 | 41.70 | 41.75 | 41.50 | 41.50 | -0.176% | 1,857 | -0.196% |
| 2026-07-28 | 41.80 | 41.86 | 41.57 | 41.57 | +1.507% | 7,226 | -0.371% |
| 2026-07-27 | 40.90 | 41.11 | 40.88 | 40.96 | +0.594% | 8,673 | +1.130% |
| 2026-07-24 | 40.37 | 40.72 | 40.37 | 40.72 | +1.699% | 29,849 | +1.730% |
| 2026-07-23 | 40.19 | 40.19 | 39.97 | 40.04 | -0.006% | 2,780 | +3.459% |
| 2026-07-22 | 40.02 | 40.08 | 39.94 | 40.04 | +0.038% | 20,311 | +3.452% |
| 2026-07-21 | 40.11 | 40.11 | 40.01 | 40.02 | -0.728% | 3,211 | +3.492% |
| 2026-07-20 | 40.39 | 40.42 | 40.32 | 40.32 | -0.257% | 2,943 | +2.738% |
| 2026-07-17 | 41.00 | 41.00 | 40.42 | 40.42 | -0.296% | 3,306 | +2.474% |
| 2026-07-16 | 39.85 | 40.56 | 39.85 | 40.54 | +2.159% | 3,688 | +2.171% |
| 2026-07-15 | 39.81 | 39.98 | 39.68 | 39.68 | -0.601% | 3,978 | +4.376% |
| 2026-07-14 | 39.94 | 40.11 | 39.92 | 39.92 | -0.897% | 3,655 | +3.749% |
| 2026-07-13 | 40.36 | 40.41 | 40.23 | 40.28 | +0.556% | 3,882 | +2.818% |
| 2026-07-10 | 40.01 | 40.06 | 39.92 | 40.06 | +0.482% | 3,678 | +3.390% |
| 2026-07-09 | 39.77 | 39.99 | 39.75 | 39.87 | -0.300% | 4,192 | +3.888% |
| 2026-07-08 | 40.33 | 40.33 | 39.99 | 39.99 | -1.215% | 5,056 | +3.576% |
| 2026-07-07 | 40.48 | 40.68 | 40.48 | 40.48 | +0.849% | 3,083 | +2.318% |
| 2026-07-06 | 40.02 | 40.18 | 40.02 | 40.14 | -0.527% | 2,954 | +3.187% |
| 2026-07-02 | 39.85 | 40.35 | 39.85 | 40.35 | +1.883% | 2,084 | +2.643% |
| 2026-07-01 | 39.53 | 39.73 | 39.52 | 39.61 | +0.841% | 3,951 | +4.576% |
| 2026-06-30 | 39.35 | 39.38 | 39.20 | 39.28 | -0.242% | 5,124 | +5.456% |
| 2026-06-29 | 39.49 | 39.50 | 39.32 | 39.37 | -0.070% | 3,806 | +5.201% |
| 2026-06-26 | 39.04 | 39.41 | 39.04 | 39.40 | +1.364% | 4,255 | +5.127% |
| 2026-06-25 | 38.98 | 39.31 | 38.86 | 38.87 | -0.712% | 4,238 | +6.560% |
| 2026-06-24 | 39.12 | 39.30 | 39.12 | 39.15 | +0.658% | 7,288 | +5.801% |
| 2026-06-23 | 38.71 | 38.92 | 38.71 | 38.89 | +0.936% | 3,549 | +6.497% |
| 2026-06-22 | 38.71 | 38.74 | 38.50 | 38.53 | -0.388% | 8,688 | +7.495% |
| 2026-06-18 | 38.70 | 38.73 | 38.59 | 38.68 | -0.098% | 5,396 | +7.078% |
| 2026-06-17 | 39.16 | 39.20 | 38.64 | 38.72 | -1.676% | 3,611 | +6.973% |
| 2026-06-16 | 39.52 | 39.52 | 39.38 | 39.38 | +0.229% | 3,374 | +5.180% |
| 2026-06-15 | 39.45 | 39.45 | 39.29 | 39.29 | -0.262% | 4,929 | +5.421% |
| 2026-06-12 | 39.32 | 39.39 | 39.20 | 39.39 | +0.356% | 4,816 | +5.145% |
| 2026-06-11 | 39.43 | 39.44 | 39.25 | 39.25 | -0.208% | 3,878 | +5.520% |
| 2026-06-10 | 39.54 | 39.56 | 39.33 | 39.34 | +0.089% | 3,604 | +5.301% |
| 2026-06-09 | 39.19 | 39.30 | 39.16 | 39.30 | +0.950% | 4,796 | +5.394% |
| 2026-06-08 | 39.28 | 39.30 | 38.93 | 38.93 | -1.180% | 2,641 | +6.396% |
| 2026-06-05 | 39.45 | 39.56 | 39.40 | 39.40 | +0.780% | 888 | +5.140% |
| 2026-06-04 | 39.31 | 39.31 | 39.04 | 39.09 | +0.480% | 10,139 | +5.961% |
| 2026-06-03 | 39.09 | 39.09 | 38.90 | 38.90 | -0.189% | 1,519 | +6.469% |
| 2026-06-02 | 38.75 | 38.98 | 38.75 | 38.98 | +0.168% | 4,947 | +6.269% |
| 2026-06-01 | 38.96 | 38.96 | 38.91 | 38.91 | -0.233% | 1,487 | +6.447% |
| 2026-05-29 | 39.05 | 39.10 | 39.00 | 39.00 | -0.654% | 72,527 | +6.198% |
| 2026-05-28 | 39.37 | 39.38 | 39.26 | 39.26 | -0.527% | 3,285 | +5.504% |
| 2026-05-27 | 39.65 | 39.66 | 39.47 | 39.47 | -0.548% | 4,793 | +4.949% |
| 2026-05-26 | 39.92 | 39.92 | 39.66 | 39.68 | -0.542% | 4,083 | +4.374% |
| 2026-05-22 | 39.79 | 39.91 | 39.78 | 39.90 | +0.693% | 5,176 | +3.808% |
| 2026-05-21 | 39.54 | 39.63 | 39.50 | 39.63 | +0.250% | 2,483 | +4.528% |
| 2026-05-20 | 39.49 | 39.59 | 39.49 | 39.53 | +0.144% | 17,841 | +4.790% |
| 2026-05-19 | 39.47 | 39.76 | 39.47 | 39.47 | -0.152% | 3,793 | +4.940% |
| 2026-05-18 | 39.03 | 39.53 | 39.03 | 39.53 | +1.437% | 11,413 | +4.781% |
| 2026-05-15 | 39.10 | 39.10 | 38.97 | 38.97 | -0.243% | 1,810 | +6.287% |
| 2026-05-14 | 38.99 | 39.07 | 38.99 | 39.06 | +0.749% | 3,466 | +6.029% |
| 2026-05-13 | 38.58 | 38.77 | 38.53 | 38.77 | -0.109% | 2,426 | +6.823% |
| 2026-05-12 | 38.73 | 38.90 | 38.58 | 38.82 | +0.481% | 2,177 | +6.706% |
| 2026-05-11 | 38.62 | 38.65 | 38.48 | 38.63 | +0.055% | 3,718 | +7.219% |
| 2026-05-08 | 38.79 | 38.79 | 38.61 | 38.61 | -0.480% | 2,108 | +7.278% |
| 2026-05-07 | 38.84 | 38.84 | 38.80 | 38.80 | +0.004% | 4,270 | +6.762% |
| 2026-05-06 | 38.89 | 38.93 | 38.77 | 38.79 | -0.351% | 4,368 | +6.767% |
| 2026-05-05 | 38.89 | 39.02 | 38.89 | 38.93 | +0.208% | 3,320 | +6.392% |
| 2026-05-04 | 38.85 | 38.85 | 38.85 | 38.85 | -0.737% | 797 | +6.613% |
| 2026-05-01 | 39.41 | 39.44 | 39.14 | 39.14 | -0.224% | 3,080 | +5.827% |
| 2026-04-30 | 39.18 | 39.23 | 39.06 | 39.23 | +0.971% | 1,786 | +5.590% |
| 2026-04-29 | 38.93 | 38.94 | 38.80 | 38.85 | -0.455% | 6,744 | +6.615% |
| 2026-04-28 | 39.07 | 39.13 | 38.95 | 39.03 | +0.482% | 7,922 | +6.130% |
| 2026-04-27 | 38.83 | 39.01 | 38.83 | 38.84 | -0.392% | 3,260 | +6.641% |
| 2026-04-24 | 39.08 | 39.08 | 38.91 | 38.99 | -0.528% | 3,047 | +6.224% |
| 2026-04-23 | 39.05 | 39.20 | 38.91 | 39.20 | +0.796% | 5,090 | +5.663% |
| 2026-04-22 | 39.01 | 39.01 | 38.89 | 38.89 | -0.255% | 24,636 | +6.505% |
| 2026-04-21 | 39.07 | 39.07 | 38.99 | 38.99 | -0.804% | 2,595 | +6.233% |
| 2026-04-20 | 39.49 | 39.50 | 39.29 | 39.31 | -0.112% | 2,857 | +5.378% |
| 2026-04-17 | 39.34 | 39.42 | 39.34 | 39.35 | +0.704% | 1,786 | +5.260% |
| 2026-04-16 | 39.08 | 39.08 | 38.99 | 39.08 | +0.236% | 4,866 | +6.001% |
| 2026-04-15 | 38.87 | 39.01 | 38.87 | 38.98 | +0.080% | 1,011 | +6.251% |
| 2026-04-14 | 39.00 | 39.00 | 38.89 | 38.95 | -0.096% | 1,745 | +6.336% |
| 2026-04-13 | 38.74 | 38.99 | 38.74 | 38.99 | +0.574% | 3,001 | +6.234% |
| 2026-04-10 | 38.96 | 38.96 | 38.77 | 38.77 | -1.182% | 855 | +6.845% |
| 2026-04-09 | 39.19 | 39.31 | 39.17 | 39.23 | +0.085% | 1,265 | +5.582% |
| 2026-04-08 | 38.95 | 39.20 | 38.95 | 39.20 | +1.112% | 1,867 | +5.671% |
| 2026-04-07 | 38.86 | 38.92 | 38.73 | 38.77 | -0.294% | 4,330 | +6.846% |
| 2026-04-06 | 38.70 | 38.88 | 38.70 | 38.88 | +0.390% | 2,250 | +6.532% |
| 2026-04-02 | 38.36 | 38.73 | 38.36 | 38.73 | +0.718% | 1,234 | +6.947% |
| 2026-04-01 | 38.42 | 38.52 | 38.42 | 38.45 | +0.282% | 3,939 | +7.715% |
| 2026-03-31 | 38.38 | 38.47 | 38.18 | 38.35 | +0.735% | 2,848 | +8.018% |
| 2026-03-30 | 38.10 | 38.16 | 37.96 | 38.07 | +0.810% | 15,449 | +8.812% |
| 2026-03-27 | 38.17 | 38.19 | 37.76 | 37.76 | -1.152% | 1,630 | +9.693% |
| 2026-03-26 | 38.29 | 38.52 | 38.20 | 38.20 | -0.512% | 2,034 | +8.429% |
| 2026-03-25 | 38.47 | 38.51 | 38.27 | 38.40 | +0.436% | 1,952 | +7.874% |
| 2026-03-24 | 38.42 | 38.52 | 38.23 | 38.23 | -0.287% | 2,202 | +8.344% |
| 2026-03-23 | 38.54 | 38.65 | 38.34 | 38.34 | +0.445% | 6,205 | +8.033% |
| 2026-03-20 | 38.51 | 38.51 | 38.17 | 38.17 | -1.233% | 6,956 | +8.515% |
| 2026-03-19 | 38.76 | 38.80 | 38.55 | 38.65 | -0.308% | 1,487 | +7.177% |
| 2026-03-18 | 39.06 | 39.09 | 38.77 | 38.77 | -1.584% | 3,528 | +6.846% |
| 2026-03-17 | 39.60 | 39.65 | 39.39 | 39.39 | -0.051% | 1,430 | +5.154% |
| 2026-03-16 | 39.46 | 39.61 | 39.41 | 39.41 | +0.369% | 2,657 | +5.100% |
| 2026-03-13 | 39.40 | 39.40 | 39.27 | 39.27 | +0.345% | 4,630 | +5.488% |
| 2026-03-12 | 39.18 | 39.52 | 39.13 | 39.13 | -0.541% | 5,164 | +5.852% |
| 2026-03-11 | 39.30 | 39.38 | 39.21 | 39.34 | -0.549% | 5,862 | +5.280% |
| 2026-03-10 | 39.52 | 39.86 | 39.52 | 39.56 | -0.778% | 1,470 | +4.702% |
| 2026-03-09 | 39.83 | 39.90 | 39.56 | 39.87 | -0.591% | 3,810 | +3.888% |
| 2026-03-06 | 39.69 | 40.11 | 39.69 | 40.11 | -0.355% | 1,469 | +3.274% |
| 2026-03-05 | 40.34 | 40.34 | 40.15 | 40.25 | -0.737% | 3,237 | +2.907% |
| 2026-03-04 | 40.39 | 40.55 | 40.33 | 40.55 | +0.294% | 5,155 | +2.148% |
| 2026-03-03 | 40.20 | 40.53 | 39.98 | 40.43 | -0.394% | 3,539 | +2.449% |
| 2026-03-02 | 40.53 | 40.76 | 40.50 | 40.59 | -0.098% | 4,256 | +2.045% |
| 2026-02-27 | 40.31 | 40.63 | 40.31 | 40.63 | +0.753% | 5,331 | +1.944% |
| 2026-02-26 | 40.17 | 40.33 | 40.15 | 40.33 | +0.816% | 3,393 | +2.712% |
| 2026-02-25 | 39.84 | 40.00 | 39.72 | 40.00 | +0.276% | 7,577 | +3.550% |
| 2026-02-24 | 39.88 | 39.92 | 39.82 | 39.89 | +0.504% | 5,742 | +3.836% |
| 2026-02-23 | 39.77 | 39.88 | 39.69 | 39.69 | -0.426% | 4,785 | +4.359% |
| 2026-02-20 | 39.62 | 39.87 | 39.62 | 39.86 | +0.389% | 27,906 | +3.914% |
| 2026-02-19 | 39.79 | 39.79 | 39.66 | 39.71 | +0.040% | 1,869 | +4.318% |
| 2026-02-18 | 39.68 | 39.72 | 39.63 | 39.69 | +0.177% | 94,982 | +4.359% |
| 2026-02-17 | 39.73 | 39.75 | 39.55 | 39.62 | -0.126% | 25,794 | +4.543% |
| 2026-02-13 | 39.52 | 39.87 | 39.52 | 39.67 | +0.788% | 1,546 | +4.411% |
| 2026-02-12 | 39.83 | 39.83 | 39.36 | 39.36 | -1.031% | 9,481 | +5.234% |
| 2026-02-11 | 39.87 | 39.87 | 39.75 | 39.77 | -0.343% | 43,260 | +4.149% |
| 2026-02-10 | 39.84 | 40.01 | 39.84 | 39.91 | +0.495% | 2,469 | +3.791% |
| 2026-02-09 | 39.64 | 39.71 | 39.62 | 39.71 | -0.276% | 4,243 | +4.305% |
| 2026-02-06 | 39.74 | 39.82 | 39.66 | 39.82 | +0.637% | 4,569 | +4.018% |
| 2026-02-05 | 39.62 | 39.77 | 39.57 | 39.57 | -0.131% | 4,351 | +4.680% |
| 2026-02-04 | 39.40 | 39.75 | 39.40 | 39.62 | +0.697% | 5,739 | +4.543% |
| 2026-02-03 | 39.29 | 39.38 | 39.27 | 39.35 | -0.491% | 2,734 | +5.271% |
| 2026-02-02 | 39.51 | 39.55 | 39.41 | 39.54 | +0.362% | 3,518 | +4.755% |
| 2026-01-30 | 39.30 | 39.40 | 39.04 | 39.40 | +0.427% | 5,178 | +5.134% |
| 2026-01-29 | 39.27 | 39.27 | 39.04 | 39.23 | -0.245% | 16,461 | +5.582% |
| 2026-01-28 | 39.43 | 39.47 | 39.29 | 39.33 | -0.463% | 395,093 | +5.324% |
| 2026-01-27 | 39.45 | 39.51 | 39.36 | 39.51 | -0.140% | 20,837 | +4.837% |
| 2026-01-26 | 39.52 | 39.65 | 39.47 | 39.56 | +0.500% | 13,064 | +4.690% |
| 2026-01-23 | 39.39 | 39.39 | 39.32 | 39.37 | -0.137% | 1,150 | +5.213% |
| 2026-01-22 | 39.45 | 39.55 | 39.42 | 39.42 | +0.209% | 7,228 | +5.069% |
| 2026-01-21 | 39.25 | 39.36 | 39.19 | 39.34 | +0.823% | 10,031 | +5.289% |
| 2026-01-20 | 39.26 | 39.26 | 38.97 | 39.02 | -1.337% | 5,326 | +6.155% |
| 2026-01-16 | 39.16 | 39.55 | 39.16 | 39.55 | +0.425% | 18,482 | +4.736% |
| 2026-01-15 | 39.44 | 39.44 | 39.36 | 39.38 | +0.115% | 3,770 | +5.180% |
| 2026-01-14 | 39.10 | 39.34 | 39.10 | 39.33 | +0.748% | 3,218 | +5.301% |
| 2026-01-13 | 39.01 | 39.07 | 38.87 | 39.04 | -0.029% | 31,284 | +6.089% |
| 2026-01-12 | 38.94 | 39.07 | 38.94 | 39.05 | +0.140% | 2,790 | +6.058% |
| 2026-01-09 | 38.97 | 39.09 | 38.97 | 39.00 | -0.053% | 12,981 | +6.207% |
| 2026-01-08 | 38.52 | 39.05 | 38.52 | 39.02 | +1.098% | 19,175 | +6.151% |
| 2026-01-07 | 38.93 | 38.93 | 38.55 | 38.60 | -0.693% | 184,941 | +7.316% |
| 2026-01-06 | 38.65 | 38.88 | 38.60 | 38.87 | +0.782% | 7,997 | +6.573% |
| 2026-01-05 | 38.38 | 38.65 | 38.38 | 38.56 | +0.166% | 5,077 | +7.406% |
| 2026-01-02 | 38.70 | 38.70 | 38.38 | 38.50 | -0.497% | 10,062 | +7.584% |
| 2025-12-31 | 39.00 | 39.00 | 38.69 | 38.69 | -0.753% | 4,546 | +7.049% |
| 2025-12-30 | 38.94 | 39.02 | 38.93 | 38.99 | +0.048% | 5,957 | +6.244% |
| 2025-12-29 | 39.03 | 39.03 | 38.97 | 38.97 | +0.004% | 4,463 | +6.295% |
| 2025-12-26 | 38.94 | 39.01 | 38.87 | 38.97 | -0.083% | 7,442 | +6.300% |
| 2025-12-24 | 38.88 | 39.00 | 38.86 | 39.00 | +0.277% | 5,276 | +6.212% |
| 2025-12-23 | 38.84 | 38.89 | 38.79 | 38.89 | +0.089% | 9,919 | +6.506% |
| 2025-12-22 | 38.58 | 38.90 | 38.58 | 38.86 | +0.552% | 18,272 | +6.600% |
| 2025-12-19 | 38.77 | 38.79 | 38.64 | 38.64 | -0.177% | 16,244 | +7.189% |
| 2025-12-18 | 38.88 | 38.93 | 38.68 | 38.71 | -0.182% | 4,196 | +6.998% |
| 2025-12-17 | 38.78 | 38.83 | 38.74 | 38.78 | +0.503% | 5,196 | +6.804% |
| 2025-12-16 | 38.66 | 38.68 | 38.52 | 38.59 | -0.764% | 6,565 | +7.341% |
| 2025-12-15 | 38.87 | 38.88 | 38.72 | 38.88 | +0.525% | 9,415 | +6.521% |
| 2025-12-12 | 38.68 | 38.71 | 38.64 | 38.68 | -0.358% | 6,965 | +7.080% |
| 2025-12-11 | 38.74 | 38.86 | 38.71 | 38.82 | +0.825% | 78,329 | +6.698% |
| 2025-12-10 | 38.45 | 38.55 | 38.40 | 38.50 | +0.399% | 3,073 | +7.578% |
| 2025-12-09 | 38.62 | 38.62 | 38.35 | 38.35 | -0.367% | 33,785 | +8.007% |
| 2025-12-08 | 38.60 | 38.61 | 38.49 | 38.49 | -0.841% | 3,483 | +7.611% |
| 2025-12-05 | 38.89 | 38.90 | 38.82 | 38.82 | -0.188% | 9,085 | +6.706% |
| 2025-12-04 | 38.91 | 38.98 | 38.79 | 38.89 | -0.180% | 12,724 | +6.506% |
| 2025-12-03 | 38.98 | 38.98 | 38.85 | 38.96 | +0.232% | 7,492 | +6.314% |
| 2025-12-02 | 38.83 | 38.93 | 38.77 | 38.87 | -0.308% | 6,178 | +6.560% |
| 2025-12-01 | 39.24 | 39.24 | 38.99 | 38.99 | -0.965% | 16,701 | +6.232% |
| 2025-11-28 | 39.29 | 39.38 | 39.29 | 39.37 | +0.306% | 3,544 | +5.207% |
| 2025-11-26 | 39.15 | 39.30 | 39.15 | 39.25 | +0.307% | 24,241 | +5.529% |
| 2025-11-25 | 38.83 | 39.13 | 38.83 | 39.13 | +1.292% | 10,944 | +5.852% |
| 2025-11-24 | 38.82 | 38.82 | 37.79 | 38.63 | -0.531% | 110,283 | +7.220% |
| 2025-11-21 | 38.47 | 38.99 | 38.47 | 38.84 | +1.239% | 11,587 | +6.650% |
| 2025-11-20 | 38.64 | 38.64 | 38.36 | 38.36 | -0.279% | 4,761 | +7.972% |
| 2025-11-19 | 38.47 | 38.59 | 38.32 | 38.47 | -0.330% | 21,147 | +7.670% |
| 2025-11-18 | 38.60 | 38.67 | 38.49 | 38.60 | +0.017% | 4,136 | +7.315% |
| 2025-11-17 | 38.90 | 38.90 | 38.56 | 38.59 | -0.609% | 11,247 | +7.333% |
| 2025-11-14 | 38.75 | 38.90 | 38.75 | 38.83 | -0.068% | 9,233 | +6.679% |
| 2025-11-13 | 39.07 | 39.07 | 38.85 | 38.85 | -0.443% | 2,823 | +6.606% |
| 2025-11-12 | 39.04 | 39.04 | 39.03 | 39.03 | +0.293% | 861 | +6.134% |
| 2025-11-11 | 38.67 | 38.91 | 38.67 | 38.91 | +0.757% | 1,463 | +6.446% |
| 2025-11-10 | 38.41 | 38.62 | 38.31 | 38.62 | +0.467% | 4,613 | +7.252% |
| 2025-11-07 | 38.13 | 38.44 | 38.13 | 38.44 | +0.865% | 2,261 | +7.753% |
| 2025-11-06 | 38.20 | 38.23 | 38.05 | 38.11 | -0.469% | 3,407 | +8.685% |
| 2025-11-05 | 38.20 | 38.35 | 38.20 | 38.29 | +0.156% | 3,947 | +8.175% |
| 2025-11-04 | 38.15 | 38.23 | 38.04 | 38.23 | +0.312% | 3,290 | +8.344% |
| 2025-11-03 | 37.96 | 38.11 | 37.80 | 38.11 | -0.594% | 5,574 | +8.682% |
| 2025-10-31 | 38.28 | 38.34 | 38.28 | 38.34 | -0.159% | 4,407 | +8.036% |
| 2025-10-30 | 37.95 | 38.64 | 37.95 | 38.40 | +0.402% | 10,992 | +7.865% |
| 2025-10-29 | 38.65 | 38.65 | 38.19 | 38.25 | -1.811% | 4,002 | +8.299% |
| 2025-10-28 | 39.19 | 39.20 | 38.95 | 38.95 | -0.906% | 4,736 | +6.337% |
| 2025-10-27 | 39.25 | 39.31 | 39.12 | 39.31 | +0.259% | 2,980 | +5.374% |
| 2025-10-24 | 39.28 | 39.28 | 39.18 | 39.21 | -0.179% | 1,815 | +5.647% |
| 2025-10-23 | 39.40 | 39.40 | 39.19 | 39.28 | -0.587% | 4,442 | +5.457% |
| 2025-10-22 | 39.40 | 39.76 | 39.40 | 39.51 | -0.193% | 2,715 | +4.838% |
| 2025-10-21 | 39.68 | 39.68 | 39.58 | 39.58 | +0.214% | 1,280 | +4.636% |
| 2025-10-20 | 39.33 | 39.50 | 39.33 | 39.50 | +0.606% | 2,829 | +4.861% |
| 2025-10-17 | 39.06 | 39.30 | 39.06 | 39.26 | +0.902% | 1,043 | +5.496% |
| 2025-10-16 | 39.34 | 39.34 | 38.91 | 38.91 | -1.109% | 3,694 | +6.448% |
| 2025-10-15 | 39.54 | 39.66 | 39.29 | 39.35 | -0.516% | 4,496 | +5.267% |
| 2025-10-14 | 39.09 | 39.62 | 39.09 | 39.55 | +0.834% | 4,717 | +4.724% |
| 2025-10-13 | 39.10 | 39.34 | 39.10 | 39.22 | +0.098% | 16,451 | +5.598% |
| 2025-10-10 | 39.43 | 39.43 | 39.19 | 39.19 | -0.338% | 3,598 | +5.702% |
| 2025-10-09 | 39.66 | 39.66 | 39.32 | 39.32 | -0.805% | 4,169 | +5.344% |
| 2025-10-08 | 39.43 | 39.64 | 39.43 | 39.64 | +0.106% | 2,956 | +4.496% |
| 2025-10-07 | 39.49 | 39.69 | 39.49 | 39.60 | +0.040% | 4,662 | +4.607% |
| 2025-10-06 | 39.62 | 39.62 | 39.45 | 39.58 | +0.042% | 3,774 | +4.649% |
| 2025-10-03 | 39.58 | 39.72 | 39.56 | 39.56 | +0.367% | 4,665 | +4.693% |
| 2025-10-02 | 39.36 | 39.47 | 39.36 | 39.42 | -0.339% | 3,906 | +5.078% |
| 2025-10-01 | 39.74 | 39.74 | 39.44 | 39.55 | -0.711% | 4,154 | +4.721% |
| 2025-09-30 | 39.65 | 39.89 | 39.65 | 39.84 | +0.443% | 5,456 | +3.977% |
| 2025-09-29 | 39.63 | 39.71 | 39.57 | 39.66 | +0.294% | 3,117 | +4.438% |
| 2025-09-26 | 39.45 | 39.55 | 39.45 | 39.54 | +0.800% | 5,228 | +4.744% |
| 2025-09-25 | 39.41 | 39.41 | 39.15 | 39.23 | -0.734% | 15,673 | +5.582% |
| 2025-09-24 | 39.43 | 39.59 | 39.43 | 39.52 | +0.154% | 30,491 | +4.808% |
| 2025-09-23 | 39.40 | 39.46 | 39.29 | 39.46 | +0.296% | 3,447 | +4.969% |
| 2025-09-22 | 39.26 | 39.37 | 39.26 | 39.34 | -0.103% | 4,373 | +5.280% |
| 2025-09-19 | 39.39 | 39.40 | 39.31 | 39.38 | +0.060% | 5,051 | +5.171% |
| 2025-09-18 | 39.44 | 39.54 | 39.36 | 39.36 | -0.387% | 9,595 | +5.234% |
| 2025-09-17 | 39.55 | 39.69 | 39.51 | 39.51 | +0.320% | 5,954 | +4.826% |
| 2025-09-16 | 39.55 | 39.55 | 39.38 | 39.39 | -0.508% | 5,428 | +5.161% |
| 2025-09-15 | 39.83 | 39.83 | 39.59 | 39.59 | -0.695% | 12,385 | +4.627% |
| 2025-09-12 | 39.98 | 39.98 | 39.87 | 39.87 | -0.602% | 2,180 | +3.900% |
| 2025-09-11 | 39.81 | 40.11 | 39.81 | 40.11 | +1.476% | 1,971 | +3.274% |
| 2025-09-10 | 39.68 | 39.70 | 39.43 | 39.52 | -0.583% | 4,734 | +4.798% |
| 2025-09-09 | 39.67 | 39.76 | 39.63 | 39.76 | -0.084% | 4,341 | +4.187% |
| 2025-09-08 | 39.60 | 39.79 | 39.60 | 39.79 | +0.073% | 5,153 | +4.099% |
| 2025-09-05 | 40.02 | 40.02 | 39.71 | 39.76 | -0.351% | 9,974 | +4.175% |
| 2025-09-04 | 39.86 | 39.91 | 39.80 | 39.90 | +0.352% | 8,454 | +3.810% |
| 2025-09-03 | 39.66 | 39.78 | 39.60 | 39.76 | -0.151% | 5,424 | +4.175% |
| 2025-09-02 | 39.89 | 39.89 | 39.69 | 39.82 | -0.500% | 9,260 | +4.018% |
| 2025-08-29 | 39.84 | 40.02 | 39.84 | 40.02 | +0.452% | 5,992 | +3.498% |
| 2025-08-28 | 39.76 | 39.88 | 39.76 | 39.84 | -0.325% | 5,745 | +3.966% |
| 2025-08-27 | 39.94 | 40.02 | 39.89 | 39.97 | +0.377% | 6,505 | +3.628% |
| 2025-08-26 | 39.74 | 39.84 | 39.73 | 39.82 | -0.125% | 5,406 | +4.018% |
| 2025-08-25 | 40.19 | 40.19 | 39.85 | 39.87 | -1.018% | 5,815 | +3.888% |
| 2025-08-22 | 40.47 | 40.47 | 40.28 | 40.28 | +0.211% | 2,118 | +2.830% |
| 2025-08-21 | 40.27 | 40.30 | 40.15 | 40.20 | -0.407% | 7,909 | +3.048% |
| 2025-08-20 | 40.28 | 40.43 | 40.28 | 40.36 | +0.825% | 3,844 | +2.628% |
| 2025-08-19 | 39.91 | 40.06 | 39.91 | 40.03 | +1.019% | 18,499 | +3.475% |
| 2025-08-18 | 39.82 | 39.82 | 39.62 | 39.63 | -0.289% | 3,088 | +4.530% |
| 2025-08-15 | 39.76 | 39.89 | 39.74 | 39.74 | -0.176% | 5,418 | +4.227% |
| 2025-08-14 | 39.99 | 39.99 | 39.81 | 39.81 | -0.624% | 9,720 | +4.044% |
| 2025-08-13 | 39.79 | 40.06 | 39.76 | 40.06 | +0.656% | 11,183 | +3.395% |
| 2025-08-12 | 39.86 | 39.86 | 39.67 | 39.80 | -0.103% | 5,648 | +4.073% |
| 2025-08-11 | 39.91 | 39.92 | 39.83 | 39.84 | -0.250% | 4,729 | +3.966% |
| 2025-08-08 | 40.02 | 40.02 | 39.86 | 39.94 | +0.412% | 3,780 | +3.706% |
| 2025-08-07 | 39.94 | 39.94 | 39.71 | 39.78 | -0.222% | 3,382 | +4.133% |
| 2025-08-06 | 39.69 | 39.97 | 39.67 | 39.86 | +0.547% | 12,665 | +3.902% |
| 2025-08-05 | 39.73 | 39.77 | 39.64 | 39.65 | -0.751% | 11,050 | +4.470% |
| 2025-08-04 | 39.49 | 39.95 | 39.49 | 39.95 | +1.056% | 20,174 | +3.686% |
| 2025-08-01 | 39.39 | 39.57 | 39.36 | 39.53 | -0.025% | 17,721 | +4.781% |
| 2025-07-31 | 39.61 | 39.86 | 39.54 | 39.54 | -0.403% | 369,835 | +4.755% |
| 2025-07-30 | 39.82 | 39.99 | 39.70 | 39.70 | -0.526% | 7,048 | +4.332% |
| 2025-07-29 | 39.86 | 39.94 | 39.76 | 39.91 | +0.377% | 3,938 | +3.784% |
| 2025-07-28 | 40.11 | 40.11 | 39.76 | 39.76 | -1.106% | 4,317 | +4.175% |
| 2025-07-25 | 40.14 | 40.20 | 40.10 | 40.20 | +0.130% | 3,103 | +3.023% |
| 2025-07-24 | 40.04 | 40.22 | 39.98 | 40.15 | +0.457% | 3,442 | +3.157% |
| 2025-07-23 | 39.99 | 40.04 | 39.88 | 39.97 | -0.159% | 7,350 | +3.628% |
| 2025-07-22 | 39.89 | 40.03 | 39.80 | 40.03 | +0.912% | 3,169 | +3.463% |
| 2025-07-21 | 39.73 | 39.90 | 39.67 | 39.67 | +0.007% | 3,061 | +4.407% |
| 2025-07-18 | 39.77 | 39.79 | 39.64 | 39.67 | +0.088% | 1,955 | +4.414% |
| 2025-07-17 | 39.49 | 39.63 | 39.42 | 39.63 | +0.136% | 13,883 | +4.506% |
| 2025-07-16 | 39.39 | 39.58 | 39.28 | 39.58 | +0.651% | 108,103 | +4.649% |
| 2025-07-15 | 39.49 | 39.49 | 39.32 | 39.32 | -1.035% | 2,861 | +5.330% |
| 2025-07-14 | 39.70 | 39.75 | 39.70 | 39.74 | +0.332% | 1,346 | +4.240% |
| 2025-07-11 | 39.80 | 39.80 | 39.53 | 39.60 | -0.568% | 2,955 | +4.586% |
| 2025-07-10 | 39.87 | 39.99 | 39.82 | 39.83 | -0.220% | 9,346 | +3.992% |
| 2025-07-09 | 39.97 | 39.97 | 39.73 | 39.92 | +0.139% | 5,382 | +3.763% |
| 2025-07-08 | 39.98 | 39.98 | 39.86 | 39.86 | -0.419% | 1,776 | +3.908% |
| 2025-07-07 | 40.12 | 40.13 | 39.96 | 40.03 | -0.254% | 13,940 | +3.473% |
| 2025-07-03 | 40.13 | 40.19 | 40.11 | 40.13 | +0.728% | 3,212 | +3.210% |
| 2025-07-02 | 40.16 | 40.16 | 39.61 | 39.84 | -0.990% | 8,558 | +3.961% |
| 2025-07-01 | 40.00 | 40.33 | 39.97 | 40.24 | +0.776% | 7,313 | +2.932% |
| 2025-06-30 | 39.72 | 39.93 | 39.70 | 39.93 | +0.610% | 5,915 | +3.732% |
| 2025-06-27 | 39.61 | 39.87 | 39.61 | 39.69 | +0.247% | 7,257 | +4.364% |
| 2025-06-26 | 39.55 | 39.59 | 39.39 | 39.59 | -0.050% | 7,903 | +4.622% |
| 2025-06-25 | 39.84 | 39.84 | 39.55 | 39.61 | -0.915% | 5,408 | +4.570% |
| 2025-06-24 | 39.88 | 40.01 | 39.86 | 39.98 | +0.378% | 2,243 | +3.613% |
| 2025-06-23 | 39.66 | 39.83 | 39.52 | 39.83 | +1.111% | 3,661 | +4.005% |
| 2025-06-20 | 39.55 | 39.61 | 39.28 | 39.39 | -0.116% | 4,150 | +5.160% |
| 2025-06-18 | 39.56 | 39.59 | 39.43 | 39.43 | -0.320% | 4,232 | +5.038% |
| 2025-06-17 | 39.67 | 39.70 | 39.52 | 39.56 | -0.388% | 12,875 | +4.701% |
| 2025-06-16 | 39.96 | 40.01 | 39.64 | 39.71 | +0.050% | 229,819 | +4.295% |
| 2025-06-13 | 39.92 | 40.02 | 39.69 | 39.69 | -1.111% | 5,055 | +4.348% |
| 2025-06-12 | 39.79 | 40.15 | 39.79 | 40.14 | +0.838% | 12,864 | +3.189% |
| 2025-06-11 | 39.60 | 39.93 | 39.60 | 39.81 | -0.289% | 26,825 | +4.053% |
| 2025-06-10 | 39.96 | 39.96 | 39.89 | 39.92 | -0.045% | 5,202 | +3.753% |
| 2025-06-09 | 40.04 | 40.05 | 39.77 | 39.94 | -0.250% | 2,658 | +3.706% |
| 2025-06-06 | 40.13 | 40.18 | 39.99 | 40.04 | +0.346% | 14,290 | +3.447% |
| 2025-06-05 | 40.12 | 40.12 | 39.89 | 39.90 | -0.315% | 2,563 | +3.805% |
| 2025-06-04 | 40.17 | 40.21 | 40.03 | 40.03 | -0.527% | 2,662 | +3.477% |
| 2025-06-03 | 39.91 | 40.24 | 39.91 | 40.24 | +0.197% | 9,970 | +2.932% |
| 2025-06-02 | 39.99 | 40.16 | 39.90 | 40.16 | -0.148% | 3,737 | +3.135% |
| 2025-05-30 | 40.02 | 40.22 | 39.95 | 40.22 | +0.582% | 6,144 | +2.982% |
| 2025-05-29 | 39.93 | 40.03 | 39.85 | 39.99 | +0.287% | 21,786 | +3.581% |
| 2025-05-28 | 40.13 | 40.13 | 39.87 | 39.87 | -0.689% | 4,061 | +3.879% |
| 2025-05-27 | 39.99 | 40.18 | 39.99 | 40.15 | +0.964% | 4,600 | +3.162% |
| 2025-05-23 | 39.49 | 39.81 | 39.49 | 39.77 | -0.003% | 2,439 | +4.157% |
| 2025-05-22 | 39.76 | 39.92 | 39.58 | 39.77 | -0.505% | 10,579 | +4.154% |
| 2025-05-21 | 40.18 | 40.23 | 39.97 | 39.97 | -0.966% | 3,113 | +3.628% |
| 2025-05-20 | 40.34 | 40.48 | 40.30 | 40.36 | -0.262% | 7,372 | +2.626% |
| 2025-05-19 | 40.32 | 40.49 | 40.32 | 40.47 | +0.455% | 38,945 | +2.358% |
| 2025-05-16 | 39.98 | 40.28 | 39.96 | 40.28 | +0.832% | 10,843 | +2.824% |
| 2025-05-15 | 39.24 | 39.95 | 39.24 | 39.95 | +2.011% | 6,459 | +3.679% |
| 2025-05-14 | 39.29 | 39.29 | 39.00 | 39.16 | -0.477% | 88,551 | +5.765% |
| 2025-05-13 | 39.67 | 39.67 | 39.35 | 39.35 | -1.006% | 5,934 | +5.260% |
| 2025-05-12 | 39.85 | 39.85 | 39.43 | 39.75 | +0.635% | 15,437 | +4.201% |
| 2025-05-09 | 39.65 | 39.65 | 39.48 | 39.50 | -0.227% | 20,632 | +4.863% |
| 2025-05-08 | 39.80 | 40.02 | 39.59 | 39.59 | -0.355% | 4,902 | +4.625% |
| 2025-05-07 | 39.57 | 39.73 | 39.56 | 39.73 | +0.671% | 1,766 | +4.253% |
| 2025-05-06 | 39.45 | 39.59 | 39.42 | 39.47 | 0.000% | 13,796 | +4.953% |