Dark

HUSV
First Trust Horizon Managed Volatility Domestic ETF
stock NYSE ETF

At Close

Aug 26, 2026 11:37:03 AM EDT

41.26USD+0.267%(+0.11)725,304

35.13Bid 47.67Ask 12.54Spread

Pre-market

0.00USD-100.000%(-41.15)0

After-hours

Aug 26, 2026 4:10:30 PM EDT

41.25USD-0.024%(-0.01)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	41.260000	41.260000	41.260000	41.2600	+0.267%	725,304	0.000%
2026-08-25	41.200000	41.200000	41.080000	41.1500	-0.267%	3,841	+0.267%
2026-08-24	41.140000	41.260000	41.140000	41.2600	+0.724%	908	0.000%
2026-08-21	41.020000	41.020000	40.963600	40.9636	+0.009%	2,724	+0.724%
2026-08-20	41.215000	41.215000	40.960000	40.9600	-0.438%	2,738	+0.732%
2026-08-19	41.230000	41.230000	41.140000	41.1400	+0.057%	5,744	+0.292%
2026-08-18	41.220000	41.330000	41.116400	41.1164	+0.186%	2,356	+0.349%
2026-08-17	41.236500	41.250000	41.040000	41.0400	-0.789%	4,658	+0.536%
2026-08-14	41.340000	41.420000	41.340000	41.3663	-0.154%	1,525	-0.257%
2026-08-13	41.390000	41.430000	41.190000	41.4300	+0.303%	12,184	-0.410%
2026-08-12	41.130000	41.316200	41.130000	41.3050	+0.117%	3,561	-0.109%
2026-08-11	41.430000	41.430000	41.256700	41.2567	-0.418%	28,880	+0.008%
2026-08-10	41.474446	41.530000	41.395000	41.4300	-0.309%	3,724	-0.410%
2026-08-07	41.516900	41.590000	41.515000	41.5585	+0.093%	5,980	-0.718%
2026-08-06	41.375000	41.520000	41.270000	41.5200	+0.464%	3,215	-0.626%
2026-08-05	41.240000	41.328300	41.240000	41.3283	-0.173%	1,998	-0.165%
2026-08-04	40.990000	41.400000	40.975000	41.4000	+0.534%	4,999	-0.338%
2026-08-03	41.390000	41.390000	41.080000	41.1800	+0.439%	15,192	+0.194%
2026-07-31	40.810000	41.089000	40.790000	41.0000	-0.195%	229,402	+0.634%
2026-07-30	40.880000	41.110000	40.880000	41.0800	-1.015%	4,099	+0.438%
2026-07-29	41.700000	41.750000	41.501400	41.5014	-0.176%	1,857	-0.582%
2026-07-28	41.800000	41.860000	41.574400	41.5744	+1.507%	7,226	-0.756%
2026-07-27	40.900000	41.110000	40.880000	40.9573	+0.594%	8,673	+0.739%
2026-07-24	40.370000	40.715500	40.370000	40.7155	+1.699%	29,849	+1.337%
2026-07-23	40.190000	40.190000	39.970000	40.0353	-0.006%	2,780	+3.059%
2026-07-22	40.022500	40.083000	39.940000	40.0379	+0.038%	20,311	+3.052%
2026-07-21	40.110000	40.110000	40.010000	40.0225	-0.728%	3,211	+3.092%
2026-07-20	40.390000	40.420000	40.316000	40.3160	-0.257%	2,943	+2.342%
2026-07-17	41.000000	41.000000	40.420000	40.4200	-0.296%	3,306	+2.078%
2026-07-16	39.855000	40.560000	39.855000	40.5400	+2.159%	3,688	+1.776%
2026-07-15	39.810000	39.980000	39.683300	39.6833	-0.601%	3,978	+3.973%
2026-07-14	39.940000	40.110000	39.920000	39.9234	-0.897%	3,655	+3.348%
2026-07-13	40.360000	40.410000	40.230000	40.2848	+0.556%	3,882	+2.421%
2026-07-10	40.010000	40.062000	39.919900	40.0620	+0.482%	3,678	+2.990%
2026-07-09	39.770000	39.990000	39.750000	39.8700	-0.300%	4,192	+3.486%
2026-07-08	40.330000	40.330000	39.990000	39.9900	-1.215%	5,056	+3.176%
2026-07-07	40.480000	40.680000	40.480000	40.4818	+0.849%	3,083	+1.922%
2026-07-06	40.020000	40.180000	40.020000	40.1409	-0.527%	2,954	+2.788%
2026-07-02	39.850000	40.353500	39.850000	40.3535	+1.883%	2,084	+2.246%
2026-07-01	39.530000	39.730000	39.520000	39.6076	+0.841%	3,951	+4.172%
2026-06-30	39.350000	39.380000	39.200000	39.2771	-0.242%	5,124	+5.048%
2026-06-29	39.490000	39.500000	39.320000	39.3723	-0.070%	3,806	+4.794%
2026-06-26	39.040000	39.410000	39.040000	39.4000	+1.364%	4,255	+4.721%
2026-06-25	38.980000	39.310000	38.860000	38.8700	-0.712%	4,238	+6.149%
2026-06-24	39.120000	39.300000	39.120000	39.1489	+0.658%	7,288	+5.392%
2026-06-23	38.710000	38.925000	38.710000	38.8930	+0.936%	3,549	+6.086%
2026-06-22	38.709000	38.740000	38.500000	38.5322	-0.388%	8,688	+7.079%
2026-06-18	38.700000	38.730000	38.590000	38.6821	-0.098%	5,396	+6.664%
2026-06-17	39.160000	39.195917	38.640000	38.7200	-1.676%	3,611	+6.560%
2026-06-16	39.515000	39.525000	39.380000	39.3800	+0.229%	3,374	+4.774%
2026-06-15	39.455000	39.455000	39.290000	39.2900	-0.262%	4,929	+5.014%
2026-06-12	39.320000	39.393100	39.200000	39.3931	+0.356%	4,816	+4.739%
2026-06-11	39.430000	39.440100	39.253200	39.2532	-0.208%	3,878	+5.112%
2026-06-10	39.540000	39.565000	39.330000	39.3350	+0.089%	3,604	+4.894%
2026-06-09	39.186200	39.300000	39.155000	39.3000	+0.950%	4,796	+4.987%
2026-06-08	39.280000	39.300000	38.930000	38.9300	-1.180%	2,641	+5.985%
2026-06-05	39.445000	39.560000	39.395000	39.3950	+0.780%	888	+4.734%
2026-06-04	39.310000	39.310000	39.040000	39.0900	+0.480%	10,139	+5.551%
2026-06-03	39.090000	39.090000	38.903200	38.9032	-0.189%	1,519	+6.058%
2026-06-02	38.750000	38.976700	38.750000	38.9767	+0.168%	4,947	+5.858%
2026-06-01	38.960000	38.960000	38.911500	38.9115	-0.233%	1,487	+6.035%
2026-05-29	39.050000	39.100000	39.002500	39.0025	-0.654%	72,527	+5.788%
2026-05-28	39.365000	39.380000	39.259100	39.2591	-0.527%	3,285	+5.097%
2026-05-27	39.649000	39.657544	39.466900	39.4669	-0.548%	4,793	+4.543%
2026-05-26	39.920000	39.920000	39.660000	39.6843	-0.542%	4,083	+3.971%
2026-05-22	39.790000	39.910000	39.780000	39.9005	+0.693%	5,176	+3.407%
2026-05-21	39.539900	39.625700	39.501735	39.6257	+0.250%	2,483	+4.124%
2026-05-20	39.490000	39.590000	39.490000	39.5268	+0.144%	17,841	+4.385%
2026-05-19	39.470000	39.760000	39.470000	39.4700	-0.152%	3,793	+4.535%
2026-05-18	39.031000	39.529900	39.031000	39.5299	+1.437%	11,413	+4.377%
2026-05-15	39.100000	39.100000	38.970000	38.9700	-0.243%	1,810	+5.876%
2026-05-14	38.990000	39.070000	38.990000	39.0648	+0.749%	3,466	+5.619%
2026-05-13	38.583499	38.774500	38.530000	38.7745	-0.109%	2,426	+6.410%
2026-05-12	38.731000	38.895000	38.579900	38.8170	+0.481%	2,177	+6.294%
2026-05-11	38.620000	38.650000	38.480000	38.6313	+0.055%	3,718	+6.805%
2026-05-08	38.789699	38.789699	38.610000	38.6100	-0.480%	2,108	+6.864%
2026-05-07	38.840000	38.840000	38.796400	38.7964	+0.004%	4,270	+6.350%
2026-05-06	38.890000	38.930000	38.769900	38.7949	-0.351%	4,368	+6.354%
2026-05-05	38.889300	39.015000	38.889300	38.9316	+0.208%	3,320	+5.981%
2026-05-04	38.850900	38.850900	38.850900	38.8509	-0.737%	797	+6.201%
2026-05-01	39.410000	39.440000	39.139400	39.1394	-0.224%	3,080	+5.418%
2026-04-30	39.180000	39.227200	39.060000	39.2272	+0.971%	1,786	+5.182%
2026-04-29	38.930000	38.940000	38.800000	38.8500	-0.455%	6,744	+6.203%
2026-04-28	39.070000	39.135000	38.950100	39.0277	+0.482%	7,922	+5.720%
2026-04-27	38.830000	39.010000	38.830000	38.8405	-0.392%	3,260	+6.229%
2026-04-24	39.076700	39.076700	38.910000	38.9932	-0.528%	3,047	+5.813%
2026-04-23	39.050000	39.200000	38.911000	39.2000	+0.796%	5,090	+5.255%
2026-04-22	39.010000	39.010000	38.887637	38.8903	-0.255%	24,636	+6.093%
2026-04-21	39.070000	39.070000	38.989900	38.9899	-0.804%	2,595	+5.822%
2026-04-20	39.495000	39.500000	39.290000	39.3061	-0.112%	2,857	+4.971%
2026-04-17	39.339000	39.420000	39.339000	39.3502	+0.704%	1,786	+4.853%
2026-04-16	39.080000	39.080000	38.989000	39.0750	+0.236%	4,866	+5.592%
2026-04-15	38.870000	39.010000	38.869900	38.9830	+0.080%	1,011	+5.841%
2026-04-14	39.000000	39.000000	38.890657	38.9520	-0.096%	1,745	+5.925%
2026-04-13	38.740000	38.989300	38.740000	38.9893	+0.574%	3,001	+5.824%
2026-04-10	38.960000	38.960000	38.766600	38.7666	-1.182%	855	+6.432%
2026-04-09	39.194100	39.315000	39.170000	39.2303	+0.085%	1,265	+5.174%
2026-04-08	38.948100	39.197000	38.948100	39.1970	+1.112%	1,867	+5.263%
2026-04-07	38.860000	38.919900	38.730000	38.7659	-0.294%	4,330	+6.434%
2026-04-06	38.695000	38.880400	38.695000	38.8804	+0.390%	2,250	+6.120%
2026-04-02	38.360000	38.729500	38.360000	38.7295	+0.718%	1,234	+6.534%
2026-04-01	38.417701	38.520000	38.417701	38.4535	+0.282%	3,939	+7.298%
2026-03-31	38.380000	38.470000	38.180000	38.3453	+0.735%	2,848	+7.601%
2026-03-30	38.104700	38.165000	37.960000	38.0657	+0.810%	15,449	+8.392%
2026-03-27	38.171100	38.191900	37.760000	37.7600	-1.152%	1,630	+9.269%
2026-03-26	38.290000	38.520100	38.200000	38.2000	-0.512%	2,034	+8.010%
2026-03-25	38.470000	38.505900	38.270000	38.3966	+0.436%	1,952	+7.457%
2026-03-24	38.425000	38.520000	38.230000	38.2300	-0.287%	2,202	+7.926%
2026-03-23	38.540000	38.650000	38.340000	38.3400	+0.445%	6,205	+7.616%
2026-03-20	38.505000	38.505000	38.170000	38.1700	-1.233%	6,956	+8.095%
2026-03-19	38.755000	38.796134	38.549900	38.6464	-0.308%	1,487	+6.763%
2026-03-18	39.065000	39.090000	38.765900	38.7659	-1.584%	3,528	+6.434%
2026-03-17	39.600000	39.645000	39.390000	39.3900	-0.051%	1,430	+4.747%
2026-03-16	39.460000	39.610000	39.410000	39.4100	+0.369%	2,657	+4.694%
2026-03-13	39.400000	39.400000	39.265100	39.2651	+0.345%	4,630	+5.081%
2026-03-12	39.180000	39.520000	39.130000	39.1300	-0.541%	5,164	+5.443%
2026-03-11	39.300000	39.385000	39.210000	39.3428	-0.549%	5,862	+4.873%
2026-03-10	39.520000	39.860000	39.520000	39.5599	-0.778%	1,470	+4.298%
2026-03-09	39.830000	39.900000	39.560000	39.8700	-0.591%	3,810	+3.486%
2026-03-06	39.690000	40.107000	39.690000	40.1070	-0.355%	1,469	+2.875%
2026-03-05	40.340000	40.340000	40.145000	40.2500	-0.737%	3,237	+2.509%
2026-03-04	40.390000	40.549000	40.330000	40.5490	+0.294%	5,155	+1.753%
2026-03-03	40.200000	40.535000	39.980000	40.4300	-0.394%	3,539	+2.053%
2026-03-02	40.530000	40.760000	40.500000	40.5900	-0.098%	4,256	+1.651%
2026-02-27	40.310000	40.630000	40.310000	40.6300	+0.753%	5,331	+1.551%
2026-02-26	40.165500	40.326200	40.150000	40.3262	+0.816%	3,393	+2.316%
2026-02-25	39.842207	40.000000	39.715000	40.0000	+0.276%	7,577	+3.150%
2026-02-24	39.880000	39.920000	39.820000	39.8900	+0.504%	5,742	+3.434%
2026-02-23	39.770000	39.880000	39.690000	39.6900	-0.426%	4,785	+3.956%
2026-02-20	39.620000	39.865500	39.620000	39.8600	+0.389%	27,906	+3.512%
2026-02-19	39.790800	39.790800	39.660000	39.7057	+0.040%	1,869	+3.915%
2026-02-18	39.680000	39.719900	39.630000	39.6900	+0.177%	94,982	+3.956%
2026-02-17	39.730000	39.750000	39.550000	39.6200	-0.126%	25,794	+4.139%
2026-02-13	39.520000	39.870000	39.520000	39.6700	+0.788%	1,546	+4.008%
2026-02-12	39.830000	39.830000	39.360000	39.3600	-1.031%	9,481	+4.827%
2026-02-11	39.870000	39.870000	39.745513	39.7700	-0.343%	43,260	+3.747%
2026-02-10	39.845000	40.008200	39.845000	39.9070	+0.495%	2,469	+3.390%
2026-02-09	39.640000	39.710300	39.620000	39.7103	-0.276%	4,243	+3.903%
2026-02-06	39.740000	39.820100	39.660100	39.8201	+0.637%	4,569	+3.616%
2026-02-05	39.620000	39.770000	39.568200	39.5682	-0.131%	4,351	+4.276%
2026-02-04	39.400000	39.750000	39.400000	39.6200	+0.697%	5,739	+4.139%
2026-02-03	39.290000	39.380000	39.272109	39.3459	-0.491%	2,734	+4.865%
2026-02-02	39.510000	39.550000	39.410000	39.5400	+0.362%	3,518	+4.350%
2026-01-30	39.300000	39.397500	39.040000	39.3975	+0.427%	5,178	+4.727%
2026-01-29	39.270000	39.270000	39.040000	39.2300	-0.245%	16,461	+5.175%
2026-01-28	39.429900	39.470000	39.290900	39.3262	-0.463%	395,093	+4.917%
2026-01-27	39.450000	39.509000	39.360000	39.5090	-0.140%	20,837	+4.432%
2026-01-26	39.520000	39.648700	39.467900	39.5644	+0.500%	13,064	+4.286%
2026-01-23	39.390000	39.390000	39.320000	39.3676	-0.137%	1,150	+4.807%
2026-01-22	39.450000	39.549000	39.421800	39.4218	+0.209%	7,228	+4.663%
2026-01-21	39.250000	39.360100	39.190000	39.3395	+0.823%	10,031	+4.882%
2026-01-20	39.260000	39.260000	38.970200	39.0183	-1.337%	5,326	+5.745%
2026-01-16	39.160000	39.547200	39.160000	39.5472	+0.425%	18,482	+4.331%
2026-01-15	39.440000	39.440400	39.360000	39.3800	+0.115%	3,770	+4.774%
2026-01-14	39.100000	39.340000	39.100000	39.3347	+0.748%	3,218	+4.895%
2026-01-13	39.009900	39.073500	38.869900	39.0427	-0.029%	31,284	+5.679%
2026-01-12	38.940000	39.070900	38.940000	39.0540	+0.140%	2,790	+5.649%
2026-01-09	38.970000	39.090000	38.970000	38.9994	-0.053%	12,981	+5.796%
2026-01-08	38.520000	39.050000	38.520000	39.0200	+1.098%	19,175	+5.741%
2026-01-07	38.930000	38.930000	38.550000	38.5962	-0.693%	184,941	+6.902%
2026-01-06	38.650000	38.880000	38.600000	38.8655	+0.782%	7,997	+6.161%
2026-01-05	38.380000	38.647000	38.380000	38.5640	+0.166%	5,077	+6.991%
2026-01-02	38.700000	38.700000	38.385000	38.5000	-0.497%	10,062	+7.169%
2025-12-31	39.000000	39.000000	38.692400	38.6924	-0.753%	4,546	+6.636%
2025-12-30	38.940000	39.020000	38.927600	38.9858	+0.048%	5,957	+5.833%
2025-12-29	39.030000	39.030000	38.967000	38.9670	+0.004%	4,463	+5.884%
2025-12-26	38.940000	39.010000	38.870000	38.9653	-0.083%	7,442	+5.889%
2025-12-24	38.880000	39.000000	38.860400	38.9976	+0.277%	5,276	+5.801%
2025-12-23	38.840000	38.890000	38.790000	38.8900	+0.089%	9,919	+6.094%
2025-12-22	38.580000	38.900000	38.580000	38.8555	+0.552%	18,272	+6.188%
2025-12-19	38.775000	38.790000	38.642200	38.6422	-0.177%	16,244	+6.774%
2025-12-18	38.880100	38.930000	38.677000	38.7109	-0.182%	4,196	+6.585%
2025-12-17	38.780000	38.830000	38.740000	38.7813	+0.503%	5,196	+6.391%
2025-12-16	38.665000	38.680000	38.520000	38.5873	-0.764%	6,565	+6.926%
2025-12-15	38.870000	38.884300	38.720000	38.8843	+0.525%	9,415	+6.110%
2025-12-12	38.680000	38.710000	38.640000	38.6812	-0.358%	6,965	+6.667%
2025-12-11	38.740000	38.860000	38.710000	38.8200	+0.825%	78,329	+6.285%
2025-12-10	38.450100	38.550000	38.400000	38.5023	+0.399%	3,073	+7.162%
2025-12-09	38.619900	38.619900	38.349200	38.3492	-0.367%	33,785	+7.590%
2025-12-08	38.600000	38.610000	38.490500	38.4905	-0.841%	3,483	+7.195%
2025-12-05	38.890000	38.900000	38.817000	38.8170	-0.188%	9,085	+6.294%
2025-12-04	38.910000	38.980000	38.790000	38.8900	-0.180%	12,724	+6.094%
2025-12-03	38.980000	38.980000	38.853200	38.9600	+0.232%	7,492	+5.903%
2025-12-02	38.830000	38.930000	38.770000	38.8700	-0.308%	6,178	+6.149%
2025-12-01	39.240000	39.240000	38.990000	38.9900	-0.965%	16,701	+5.822%
2025-11-28	39.287300	39.380000	39.287300	39.3700	+0.306%	3,544	+4.801%
2025-11-26	39.150000	39.300000	39.150000	39.2500	+0.307%	24,241	+5.121%
2025-11-25	38.830000	39.130000	38.830000	39.1300	+1.292%	10,944	+5.443%
2025-11-24	38.820000	38.820000	37.790100	38.6309	-0.531%	110,283	+6.806%
2025-11-21	38.470000	38.990000	38.470000	38.8373	+1.239%	11,587	+6.238%
2025-11-20	38.640000	38.640000	38.361900	38.3619	-0.279%	4,761	+7.555%
2025-11-19	38.467700	38.590000	38.320000	38.4694	-0.330%	21,147	+7.254%
2025-11-18	38.600000	38.670000	38.490000	38.5968	+0.017%	4,136	+6.900%
2025-11-17	38.902600	38.902600	38.560000	38.5903	-0.609%	11,247	+6.918%
2025-11-14	38.746100	38.900000	38.746100	38.8266	-0.068%	9,233	+6.267%
2025-11-13	39.070000	39.072100	38.853200	38.8532	-0.443%	2,823	+6.195%
2025-11-12	39.040000	39.040000	39.026000	39.0260	+0.293%	861	+5.724%
2025-11-11	38.670000	38.911800	38.670000	38.9118	+0.757%	1,463	+6.035%
2025-11-10	38.414400	38.619300	38.310000	38.6193	+0.467%	4,613	+6.838%
2025-11-07	38.130000	38.439800	38.130000	38.4398	+0.865%	2,261	+7.337%
2025-11-06	38.200000	38.228400	38.048000	38.1103	-0.469%	3,407	+8.265%
2025-11-05	38.200000	38.350500	38.199863	38.2898	+0.156%	3,947	+7.757%
2025-11-04	38.150000	38.230000	38.040000	38.2300	+0.312%	3,290	+7.926%
2025-11-03	37.960000	38.111200	37.800000	38.1112	-0.594%	5,574	+8.262%
2025-10-31	38.280000	38.340000	38.280000	38.3391	-0.159%	4,407	+7.619%
2025-10-30	37.950000	38.640000	37.950000	38.4000	+0.402%	10,992	+7.448%
2025-10-29	38.650000	38.650000	38.190000	38.2461	-1.811%	4,002	+7.880%
2025-10-28	39.190000	39.200000	38.951500	38.9515	-0.906%	4,736	+5.927%
2025-10-27	39.251400	39.307600	39.120000	39.3076	+0.259%	2,980	+4.967%
2025-10-24	39.280000	39.280000	39.180000	39.2062	-0.179%	1,815	+5.238%
2025-10-23	39.400000	39.400000	39.190000	39.2766	-0.587%	4,442	+5.050%
2025-10-22	39.396200	39.760000	39.396200	39.5084	-0.193%	2,715	+4.433%
2025-10-21	39.680000	39.680000	39.584700	39.5847	+0.214%	1,280	+4.232%
2025-10-20	39.330000	39.500000	39.330000	39.5000	+0.606%	2,829	+4.456%
2025-10-17	39.060000	39.296700	39.060000	39.2621	+0.902%	1,043	+5.089%
2025-10-16	39.340000	39.340000	38.911000	38.9110	-1.109%	3,694	+6.037%
2025-10-15	39.540000	39.655700	39.286900	39.3475	-0.516%	4,496	+4.861%
2025-10-14	39.090000	39.620000	39.090000	39.5514	+0.834%	4,717	+4.320%
2025-10-13	39.100000	39.340000	39.100000	39.2242	+0.098%	16,451	+5.190%
2025-10-10	39.428500	39.428500	39.185700	39.1857	-0.338%	3,598	+5.294%
2025-10-09	39.660000	39.660000	39.318700	39.3187	-0.805%	4,169	+4.937%
2025-10-08	39.430000	39.637700	39.430000	39.6377	+0.106%	2,956	+4.093%
2025-10-07	39.490000	39.687900	39.490000	39.5957	+0.040%	4,662	+4.203%
2025-10-06	39.620000	39.620000	39.453800	39.5800	+0.042%	3,774	+4.245%
2025-10-03	39.580000	39.720000	39.563200	39.5632	+0.367%	4,665	+4.289%
2025-10-02	39.360000	39.470000	39.360000	39.4185	-0.339%	3,906	+4.672%
2025-10-01	39.740000	39.740000	39.440100	39.5526	-0.711%	4,154	+4.317%
2025-09-30	39.650000	39.890000	39.650000	39.8358	+0.443%	5,456	+3.575%
2025-09-29	39.630000	39.709900	39.566500	39.6600	+0.294%	3,117	+4.034%
2025-09-26	39.455000	39.550000	39.455000	39.5439	+0.800%	5,228	+4.340%
2025-09-25	39.410000	39.410000	39.145000	39.2300	-0.734%	15,673	+5.175%
2025-09-24	39.430000	39.590000	39.430000	39.5200	+0.154%	30,491	+4.403%
2025-09-23	39.400000	39.459200	39.290000	39.4592	+0.296%	3,447	+4.564%
2025-09-22	39.260000	39.370000	39.260000	39.3428	-0.103%	4,373	+4.873%
2025-09-19	39.390000	39.395000	39.310000	39.3835	+0.060%	5,051	+4.765%
2025-09-18	39.440000	39.540000	39.360000	39.3600	-0.387%	9,595	+4.827%
2025-09-17	39.550000	39.690000	39.513000	39.5130	+0.320%	5,954	+4.421%
2025-09-16	39.550000	39.550000	39.380000	39.3871	-0.508%	5,428	+4.755%
2025-09-15	39.830000	39.830000	39.588100	39.5881	-0.695%	12,385	+4.223%
2025-09-12	39.980000	39.980000	39.865300	39.8653	-0.602%	2,180	+3.499%
2025-09-11	39.806000	40.106900	39.806000	40.1069	+1.476%	1,971	+2.875%
2025-09-10	39.677300	39.700000	39.430000	39.5237	-0.583%	4,734	+4.393%
2025-09-09	39.670000	39.755400	39.635000	39.7554	-0.084%	4,341	+3.785%
2025-09-08	39.600000	39.788900	39.600000	39.7889	+0.073%	5,153	+3.697%
2025-09-05	40.024500	40.024500	39.710000	39.7600	-0.351%	9,974	+3.773%
2025-09-04	39.860000	39.915000	39.805000	39.9000	+0.352%	8,454	+3.409%
2025-09-03	39.660000	39.780000	39.600000	39.7600	-0.151%	5,424	+3.773%
2025-09-02	39.890000	39.890000	39.693200	39.8200	-0.500%	9,260	+3.616%
2025-08-29	39.840000	40.020000	39.840000	40.0200	+0.452%	5,992	+3.098%
2025-08-28	39.760100	39.880000	39.760100	39.8400	-0.325%	5,745	+3.564%
2025-08-27	39.936700	40.020000	39.890000	39.9700	+0.377%	6,505	+3.227%
2025-08-26	39.736100	39.840000	39.730000	39.8200	-0.125%	5,406	+3.616%
2025-08-25	40.190000	40.190000	39.850000	39.8700	-1.018%	5,815	+3.486%
2025-08-22	40.465000	40.470000	40.280000	40.2800	+0.211%	2,118	+2.433%
2025-08-21	40.270000	40.300000	40.150000	40.1950	-0.407%	7,909	+2.650%
2025-08-20	40.280000	40.430600	40.280000	40.3593	+0.825%	3,844	+2.232%
2025-08-19	39.910000	40.059900	39.910000	40.0289	+1.019%	18,499	+3.076%
2025-08-18	39.820000	39.820000	39.620000	39.6250	-0.289%	3,088	+4.126%
2025-08-15	39.760000	39.890000	39.740000	39.7400	-0.176%	5,418	+3.825%
2025-08-14	39.990000	39.990000	39.810000	39.8100	-0.624%	9,720	+3.642%
2025-08-13	39.794800	40.060000	39.760300	40.0600	+0.656%	11,183	+2.996%
2025-08-12	39.860000	39.860000	39.669100	39.7990	-0.103%	5,648	+3.671%
2025-08-11	39.913400	39.920000	39.830000	39.8400	-0.250%	4,729	+3.564%
2025-08-08	40.019000	40.019000	39.860000	39.9400	+0.412%	3,780	+3.305%
2025-08-07	39.937600	39.937600	39.705988	39.7760	-0.222%	3,382	+3.731%
2025-08-06	39.690000	39.970000	39.670000	39.8646	+0.547%	12,665	+3.500%
2025-08-05	39.730000	39.768400	39.640100	39.6476	-0.751%	11,050	+4.067%
2025-08-04	39.490000	39.947500	39.490000	39.9475	+1.056%	20,174	+3.286%
2025-08-01	39.390000	39.569900	39.360000	39.5300	-0.025%	17,721	+4.376%
2025-07-31	39.610000	39.860000	39.540000	39.5400	-0.403%	369,835	+4.350%
2025-07-30	39.820000	39.990000	39.700000	39.7000	-0.526%	7,048	+3.929%
2025-07-29	39.860000	39.940000	39.760000	39.9100	+0.377%	3,938	+3.383%
2025-07-28	40.110000	40.110000	39.760000	39.7600	-1.106%	4,317	+3.773%
2025-07-25	40.140000	40.204500	40.100000	40.2045	+0.130%	3,103	+2.625%
2025-07-24	40.040000	40.220000	39.980000	40.1525	+0.457%	3,442	+2.758%
2025-07-23	39.990000	40.040000	39.880000	39.9700	-0.159%	7,350	+3.227%
2025-07-22	39.890000	40.033500	39.800000	40.0335	+0.912%	3,169	+3.064%
2025-07-21	39.734900	39.897100	39.671700	39.6717	+0.007%	3,061	+4.004%
2025-07-18	39.770000	39.790100	39.637000	39.6690	+0.088%	1,955	+4.011%
2025-07-17	39.490000	39.635000	39.420000	39.6340	+0.136%	13,883	+4.103%
2025-07-16	39.390000	39.580000	39.280000	39.5800	+0.651%	108,103	+4.245%
2025-07-15	39.490000	39.490000	39.323900	39.3239	-1.035%	2,861	+4.923%
2025-07-14	39.700000	39.749900	39.700000	39.7351	+0.332%	1,346	+3.838%
2025-07-11	39.800000	39.800000	39.526600	39.6037	-0.568%	2,955	+4.182%
2025-07-10	39.870000	39.990000	39.820000	39.8300	-0.220%	9,346	+3.590%
2025-07-09	39.970000	39.970000	39.735000	39.9177	+0.139%	5,382	+3.363%
2025-07-08	39.980000	39.980000	39.861200	39.8621	-0.419%	1,776	+3.507%
2025-07-07	40.120000	40.130000	39.960000	40.0298	-0.254%	13,940	+3.073%
2025-07-03	40.132800	40.189900	40.110100	40.1319	+0.728%	3,212	+2.811%
2025-07-02	40.160000	40.160000	39.610000	39.8418	-0.990%	8,558	+3.560%
2025-07-01	40.000100	40.330000	39.970000	40.2400	+0.776%	7,313	+2.535%
2025-06-30	39.720000	39.930000	39.700100	39.9300	+0.610%	5,915	+3.331%
2025-06-27	39.610000	39.870000	39.610000	39.6879	+0.247%	7,257	+3.961%
2025-06-26	39.550000	39.590000	39.391000	39.5900	-0.050%	7,903	+4.218%
2025-06-25	39.840000	39.840000	39.550000	39.6100	-0.915%	5,408	+4.166%
2025-06-24	39.880000	40.010100	39.855300	39.9757	+0.378%	2,243	+3.213%
2025-06-23	39.665000	39.825000	39.520000	39.8250	+1.111%	3,661	+3.603%
2025-06-20	39.550000	39.612000	39.280000	39.3876	-0.116%	4,150	+4.754%
2025-06-18	39.560000	39.590000	39.430000	39.4334	-0.320%	4,232	+4.632%
2025-06-17	39.670000	39.700000	39.515000	39.5601	-0.388%	12,875	+4.297%
2025-06-16	39.955400	40.010000	39.640000	39.7141	+0.050%	229,819	+3.893%
2025-06-13	39.920000	40.023600	39.694100	39.6941	-1.111%	5,055	+3.945%
2025-06-12	39.790000	40.150000	39.790000	40.1400	+0.838%	12,864	+2.790%
2025-06-11	39.600000	39.934400	39.600000	39.8065	-0.289%	26,825	+3.651%
2025-06-10	39.960000	39.960000	39.889900	39.9219	-0.045%	5,202	+3.352%
2025-06-09	40.040000	40.050000	39.766700	39.9400	-0.250%	2,658	+3.305%
2025-06-06	40.130000	40.177339	39.994000	40.0400	+0.346%	14,290	+3.047%
2025-06-05	40.120000	40.120000	39.890000	39.9019	-0.315%	2,563	+3.404%
2025-06-04	40.167500	40.214300	40.028100	40.0281	-0.527%	2,662	+3.078%
2025-06-03	39.910000	40.240000	39.910000	40.2400	+0.197%	9,970	+2.535%
2025-06-02	39.990800	40.161000	39.900000	40.1610	-0.148%	3,737	+2.736%
2025-05-30	40.022300	40.220500	39.950100	40.2205	+0.582%	6,144	+2.585%
2025-05-29	39.930000	40.030000	39.850000	39.9879	+0.287%	21,786	+3.181%
2025-05-28	40.130000	40.130000	39.873500	39.8735	-0.689%	4,061	+3.477%
2025-05-27	39.990000	40.180000	39.990000	40.1503	+0.964%	4,600	+2.764%
2025-05-23	39.485888	39.810000	39.485888	39.7669	-0.003%	2,439	+3.755%
2025-05-22	39.759900	39.920000	39.580000	39.7682	-0.505%	10,579	+3.751%
2025-05-21	40.178800	40.231321	39.968800	39.9700	-0.966%	3,113	+3.227%
2025-05-20	40.340000	40.481752	40.300000	40.3600	-0.262%	7,372	+2.230%
2025-05-19	40.318026	40.494492	40.318026	40.4659	+0.455%	38,945	+1.962%
2025-05-16	39.980000	40.282500	39.960000	40.2825	+0.832%	10,843	+2.427%
2025-05-15	39.240000	39.950100	39.240000	39.9501	+2.011%	6,459	+3.279%
2025-05-14	39.290000	39.290000	39.001800	39.1624	-0.477%	88,551	+5.356%
2025-05-13	39.670000	39.670000	39.350000	39.3500	-1.006%	5,934	+4.854%
2025-05-12	39.850000	39.850000	39.426100	39.7500	+0.635%	15,437	+3.799%
2025-05-09	39.650000	39.650000	39.479500	39.4991	-0.227%	20,632	+4.458%
2025-05-08	39.800000	40.016700	39.588900	39.5889	-0.355%	4,902	+4.221%
2025-05-07	39.570000	39.730100	39.560000	39.7301	+0.671%	1,766	+3.851%
2025-05-06	39.452700	39.590000	39.420000	39.4652	-0.164%	13,796	+4.548%
2025-05-05	39.529000	39.651300	39.529000	39.5300	-0.189%	7,904	+4.376%
2025-05-02	39.540000	39.689600	39.470000	39.6049	+0.821%	4,354	+4.179%
2025-05-01	39.350000	39.470000	39.280000	39.2823	-0.500%	5,216	+5.035%
2025-04-30	39.120000	39.479800	38.903500	39.4798	+0.755%	13,022	+4.509%
2025-04-29	38.810000	39.200000	38.810000	39.1839	+0.609%	10,962	+5.298%
2025-04-28	38.850000	38.946800	38.685800	38.9468	+0.459%	7,397	+5.939%
2025-04-25	38.619900	38.768700	38.460000	38.7687	+0.074%	6,222	+6.426%
2025-04-24	38.610000	38.846100	38.610000	38.7400	+0.051%	9,964	+6.505%
2025-04-23	39.130000	39.130000	38.500000	38.7203	+0.052%	92,198	+6.559%
2025-04-22	38.220100	38.715900	38.220100	38.7000	+2.082%	17,394	+6.615%
2025-04-21	38.520000	38.520000	37.550000	37.9106	-1.819%	4,947	+8.835%
2025-04-17	38.530000	38.950000	38.517000	38.6128	+0.432%	15,126	+6.856%
2025-04-16	38.740000	38.943500	38.240000	38.4469	-0.996%	6,575	+7.317%
2025-04-15	38.913400	39.040000	38.800000	38.8338	-0.375%	8,310	+6.248%
2025-04-14	38.760000	39.022300	38.760000	38.9800	+1.267%	12,328	+5.849%
2025-04-11	37.750100	38.520100	37.682400	38.4923	+1.684%	11,942	+7.190%
2025-04-10	38.035000	38.127300	37.078400	37.8548	-0.970%	16,305	+8.995%
2025-04-09	36.204000	38.225600	36.204000	38.2256	+4.728%	7,776	+7.938%
2025-04-08	37.740000	37.770000	36.220000	36.5000	-1.057%	160,613	+13.041%
2025-04-07	36.770000	37.340000	36.289700	36.8900	-1.829%	7,578	+11.846%
2025-04-04	39.260000	39.260000	37.577300	37.5773	-5.656%	34,584	+9.800%
2025-04-03	40.000000	40.240000	39.830000	39.8300	-1.046%	4,841	+3.590%
2025-04-02	40.178032	40.250900	40.050100	40.2509	+0.326%	2,635	+2.507%
2025-04-01	40.050000	40.200000	39.884320	40.1200	-0.174%	6,212	+2.841%
2025-03-31	39.670000	40.258000	39.670000	40.1900	+1.439%	6,841	+2.662%
2025-03-28	39.930000	39.930000	39.610100	39.6200	-1.000%	5,404	+4.139%
2025-03-27	39.930000	40.046100	39.850000	40.0200	+0.191%	22,315	+3.098%
2025-03-26	39.700000	40.005700	39.700000	39.9439	+0.640%	3,649	+3.295%
2025-03-25	39.637400	39.762200	39.540000	39.6900	-0.126%	4,601	+3.956%
2025-03-24	39.680000	39.770000	39.611700	39.7400	+0.914%	7,142	+3.825%
2025-03-21	39.435900	39.435900	39.270000	39.3800	-0.681%	3,973	+4.774%
2025-03-20	39.650000	39.686900	39.521760	39.6500	+0.025%	12,870	+4.061%
2025-03-19	39.560000	39.719000	39.530000	39.6400	+0.278%	13,993	+4.087%
2025-03-18	39.540000	39.610000	39.380000	39.5300	-0.428%	6,649	+4.376%
2025-03-17	39.490000	39.710000	39.465000	39.7000	+0.966%	25,596	+3.929%
2025-03-14	39.075400	39.340000	39.010000	39.3200	+1.358%	45,829	+4.934%
2025-03-13	38.750000	38.890000	38.720000	38.7932	-0.319%	4,630	+6.359%
2025-03-12	39.250000	39.250000	38.870000	38.9172	-0.772%	4,040	+6.020%
2025-03-11	39.465000	39.570000	39.220000	39.2200	-1.843%	8,519	+5.201%
2025-03-10	40.396800	40.474900	39.860100	39.9562	-0.392%	4,669	+3.263%
2025-03-07	39.660000	40.140000	39.660000	40.1134	+0.934%	38,608	+2.858%