HYTI
FT Vest High Yield & Target Income ETF
stockNYSEETF
Market OpenOct 5, 2026 10:27:00 AM EDT
18.29USD+0.164%(+0.03)7,344
HYTI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.27 | 18.29 | 18.27 | 18.29 | +0.329% | 7,344 | 0.000% |
| 2026-10-02 | 18.32 | 18.36 | 18.23 | 18.23 | +0.055% | 19,059 | +0.329% |
| 2026-10-01 | 18.23 | 18.29 | 18.13 | 18.22 | -0.938% | 19,600 | +0.384% |
| 2026-09-30 | 18.48 | 18.51 | 18.39 | 18.39 | -0.207% | 8,105 | -0.558% |
| 2026-09-29 | 18.47 | 18.47 | 18.39 | 18.43 | +0.058% | 18,332 | -0.763% |
| 2026-09-28 | 18.50 | 18.50 | 18.41 | 18.42 | -0.432% | 31,387 | -0.706% |
| 2026-09-25 | 18.59 | 18.59 | 18.49 | 18.50 | -0.431% | 4,692 | -1.135% |
| 2026-09-24 | 18.57 | 18.59 | 18.53 | 18.58 | +0.216% | 158,355 | -1.561% |
| 2026-09-23 | 18.71 | 18.71 | 18.52 | 18.54 | -0.962% | 71,340 | -1.348% |
| 2026-09-22 | 18.74 | 18.74 | 18.67 | 18.72 | +0.322% | 32,322 | -2.297% |
| 2026-09-21 | 18.70 | 18.74 | 18.66 | 18.66 | +0.107% | 53,174 | -1.983% |
| 2026-09-18 | 18.64 | 18.70 | 18.64 | 18.64 | -0.054% | 27,378 | -1.878% |
| 2026-09-17 | 18.74 | 18.74 | 18.65 | 18.65 | +0.054% | 69,382 | -1.930% |
| 2026-09-16 | 18.68 | 18.74 | 18.64 | 18.64 | +0.033% | 31,293 | -1.878% |
| 2026-09-15 | 18.68 | 18.68 | 18.60 | 18.63 | -0.167% | 81,803 | -1.846% |
| 2026-09-14 | 18.69 | 18.69 | 18.65 | 18.66 | -0.134% | 15,543 | -2.009% |
| 2026-09-11 | 18.76 | 18.76 | 18.69 | 18.69 | -0.132% | 10,630 | -2.140% |
| 2026-09-10 | 18.79 | 18.79 | 18.70 | 18.71 | -0.295% | 20,707 | -2.269% |
| 2026-09-09 | 18.84 | 18.84 | 18.76 | 18.77 | -0.281% | 13,951 | -2.557% |
| 2026-09-08 | 18.94 | 18.94 | 18.80 | 18.82 | -0.408% | 19,462 | -2.831% |
| 2026-09-04 | 18.90 | 18.90 | 18.80 | 18.90 | +0.398% | 36,534 | -3.228% |
| 2026-09-03 | 18.86 | 18.86 | 18.81 | 18.82 | +0.027% | 27,980 | -2.842% |
| 2026-09-02 | 18.88 | 18.88 | 18.81 | 18.82 | +0.258% | 16,162 | -2.816% |
| 2026-09-01 | 18.86 | 18.86 | 18.76 | 18.77 | -1.307% | 47,092 | -2.565% |
| 2026-08-31 | 19.02 | 19.02 | 18.99 | 19.02 | +0.043% | 21,309 | -3.838% |
| 2026-08-28 | 19.04 | 19.05 | 19.00 | 19.01 | -0.092% | 17,203 | -3.797% |
| 2026-08-27 | 19.09 | 19.09 | 19.02 | 19.03 | -0.160% | 13,426 | -3.886% |
| 2026-08-26 | 19.07 | 19.07 | 18.99 | 19.06 | +0.083% | 20,691 | -4.040% |
| 2026-08-25 | 19.05 | 19.05 | 18.99 | 19.04 | +0.234% | 22,285 | -3.960% |
| 2026-08-24 | 19.03 | 19.03 | 18.96 | 19.00 | -0.002% | 29,416 | -3.735% |
| 2026-08-21 | 18.93 | 19.01 | 18.93 | 19.00 | +0.063% | 37,304 | -3.737% |
| 2026-08-20 | 18.99 | 19.02 | 18.97 | 18.99 | -0.011% | 24,024 | -3.676% |
| 2026-08-19 | 19.04 | 19.04 | 18.96 | 18.99 | +0.026% | 28,450 | -3.686% |
| 2026-08-18 | 18.98 | 19.00 | 18.96 | 18.98 | -0.002% | 121,719 | -3.661% |
| 2026-08-17 | 19.02 | 19.02 | 18.94 | 18.99 | -0.108% | 16,044 | -3.663% |
| 2026-08-14 | 19.05 | 19.05 | 18.98 | 19.01 | -0.126% | 11,747 | -3.767% |
| 2026-08-13 | 19.02 | 19.05 | 18.96 | 19.03 | +0.396% | 56,234 | -3.889% |
| 2026-08-12 | 18.87 | 18.97 | 18.87 | 18.95 | +0.053% | 15,028 | -3.508% |
| 2026-08-11 | 18.97 | 18.97 | 18.92 | 18.95 | +0.105% | 15,149 | -3.457% |
| 2026-08-10 | 18.98 | 18.98 | 18.92 | 18.93 | -0.289% | 30,030 | -3.356% |
| 2026-08-07 | 18.94 | 18.99 | 18.94 | 18.98 | +0.237% | 10,980 | -3.635% |
| 2026-08-06 | 18.96 | 19.03 | 18.92 | 18.94 | +0.020% | 22,743 | -3.407% |
| 2026-08-05 | 18.98 | 18.98 | 18.90 | 18.93 | -0.018% | 18,970 | -3.389% |
| 2026-08-04 | 18.96 | 18.97 | 18.93 | 18.93 | +0.451% | 37,692 | -3.406% |
| 2026-08-03 | 18.91 | 18.91 | 18.85 | 18.85 | -0.805% | 19,827 | -2.971% |
| 2026-07-31 | 19.04 | 19.04 | 18.98 | 19.00 | -0.142% | 10,965 | -3.752% |
| 2026-07-30 | 19.05 | 19.05 | 19.00 | 19.03 | +0.263% | 6,983 | -3.889% |
| 2026-07-29 | 19.02 | 19.05 | 18.96 | 18.98 | -0.111% | 20,662 | -3.635% |
| 2026-07-28 | 19.01 | 19.03 | 18.96 | 19.00 | +0.148% | 13,015 | -3.742% |
| 2026-07-27 | 19.05 | 19.05 | 18.96 | 18.97 | -0.063% | 14,169 | -3.600% |
| 2026-07-24 | 19.06 | 19.06 | 18.96 | 18.98 | +0.132% | 10,495 | -3.661% |
| 2026-07-23 | 18.99 | 19.00 | 18.96 | 18.96 | -0.184% | 6,043 | -3.534% |
| 2026-07-22 | 19.08 | 19.08 | 19.00 | 19.00 | -0.184% | 50,266 | -3.712% |
| 2026-07-21 | 19.08 | 19.08 | 19.03 | 19.03 | 0.000% | 15,783 | -3.889% |
| 2026-07-20 | 19.08 | 19.12 | 19.03 | 19.03 | 0.000% | 21,958 | -3.889% |
| 2026-07-17 | 19.06 | 19.11 | 19.03 | 19.03 | -0.053% | 9,299 | -3.889% |
| 2026-07-16 | 19.11 | 19.11 | 19.04 | 19.04 | -0.314% | 30,476 | -3.939% |
| 2026-07-15 | 19.09 | 19.12 | 19.04 | 19.10 | +0.314% | 24,701 | -4.241% |
| 2026-07-14 | 19.05 | 19.11 | 19.01 | 19.04 | +0.001% | 42,653 | -3.940% |
| 2026-07-13 | 19.06 | 19.06 | 19.01 | 19.04 | +0.211% | 5,799 | -3.939% |
| 2026-07-10 | 19.08 | 19.09 | 19.00 | 19.00 | 0.000% | 34,673 | -3.737% |
| 2026-07-09 | 19.04 | 19.07 | 19.00 | 19.00 | +0.037% | 51,305 | -3.737% |
| 2026-07-08 | 19.03 | 19.03 | 18.99 | 18.99 | -0.284% | 32,212 | -3.701% |
| 2026-07-07 | 19.09 | 19.09 | 19.04 | 19.05 | +0.037% | 8,201 | -3.974% |
| 2026-07-06 | 19.10 | 19.10 | 19.04 | 19.04 | -0.157% | 16,006 | -3.939% |
| 2026-07-02 | 19.04 | 19.07 | 18.99 | 19.07 | +0.421% | 38,430 | -4.090% |
| 2026-07-01 | 19.01 | 19.02 | 18.98 | 18.99 | -0.644% | 11,894 | -3.686% |
| 2026-06-30 | 19.12 | 19.18 | 19.11 | 19.11 | -0.052% | 35,947 | -4.306% |
| 2026-06-29 | 19.18 | 19.18 | 19.10 | 19.12 | -0.375% | 22,080 | -4.356% |
| 2026-06-26 | 19.13 | 19.20 | 19.11 | 19.20 | +0.445% | 165,999 | -4.715% |
| 2026-06-25 | 19.08 | 19.17 | 19.08 | 19.11 | -0.209% | 54,772 | -4.291% |
| 2026-06-24 | 19.15 | 19.17 | 19.10 | 19.15 | +0.105% | 38,877 | -4.491% |
| 2026-06-23 | 19.14 | 19.17 | 19.10 | 19.13 | -0.157% | 21,816 | -4.391% |
| 2026-06-22 | 19.17 | 19.17 | 19.08 | 19.16 | -0.031% | 24,626 | -4.541% |
| 2026-06-18 | 19.18 | 19.20 | 19.13 | 19.17 | +0.306% | 50,850 | -4.570% |
| 2026-06-17 | 19.26 | 19.26 | 19.11 | 19.11 | -0.430% | 17,749 | -4.278% |
| 2026-06-16 | 19.20 | 19.20 | 19.05 | 19.19 | +0.104% | 18,955 | -4.690% |
| 2026-06-15 | 19.19 | 19.19 | 19.12 | 19.17 | +0.104% | 10,663 | -4.591% |
| 2026-06-12 | 19.14 | 19.15 | 19.09 | 19.15 | +0.105% | 8,084 | -4.491% |
| 2026-06-11 | 19.12 | 19.13 | 19.03 | 19.13 | +0.262% | 13,364 | -4.391% |
| 2026-06-10 | 19.07 | 19.11 | 19.03 | 19.08 | +0.053% | 37,003 | -4.140% |
| 2026-06-09 | 19.10 | 19.10 | 19.05 | 19.07 | +0.099% | 8,202 | -4.089% |
| 2026-06-08 | 19.09 | 19.09 | 19.02 | 19.05 | +0.079% | 12,901 | -3.995% |
| 2026-06-05 | 19.14 | 19.14 | 19.03 | 19.04 | -0.648% | 14,519 | -3.918% |
| 2026-06-04 | 19.17 | 19.17 | 19.05 | 19.16 | +0.052% | 27,824 | -4.541% |
| 2026-06-03 | 19.14 | 19.15 | 19.08 | 19.15 | -0.052% | 18,157 | -4.491% |
| 2026-06-02 | 19.18 | 19.18 | 19.07 | 19.16 | 0.000% | 36,375 | -4.541% |
| 2026-06-01 | 19.14 | 19.16 | 19.10 | 19.16 | -0.674% | 23,379 | -4.541% |
| 2026-05-29 | 19.30 | 19.32 | 19.24 | 19.29 | +0.208% | 14,757 | -5.184% |
| 2026-05-28 | 19.27 | 19.29 | 19.23 | 19.25 | +0.156% | 32,219 | -4.987% |
| 2026-05-27 | 19.30 | 19.32 | 19.22 | 19.22 | -0.156% | 38,394 | -4.839% |
| 2026-05-26 | 19.29 | 19.29 | 19.25 | 19.25 | +0.029% | 20,954 | -4.987% |
| 2026-05-22 | 19.22 | 19.28 | 19.21 | 19.24 | +0.336% | 48,113 | -4.959% |
| 2026-05-21 | 19.20 | 19.29 | 19.13 | 19.18 | -0.364% | 47,012 | -4.640% |
| 2026-05-20 | 19.19 | 19.25 | 19.09 | 19.25 | +0.575% | 37,513 | -4.987% |
| 2026-05-19 | 19.16 | 19.16 | 19.07 | 19.14 | -0.095% | 29,869 | -4.441% |
| 2026-05-18 | 19.16 | 19.19 | 19.13 | 19.16 | +0.017% | 16,132 | -4.532% |
| 2026-05-15 | 19.19 | 19.20 | 19.15 | 19.16 | -0.418% | 36,747 | -4.516% |
| 2026-05-14 | 19.27 | 19.27 | 19.22 | 19.24 | +0.047% | 19,188 | -4.915% |
| 2026-05-13 | 19.25 | 19.25 | 19.21 | 19.23 | +0.033% | 29,426 | -4.870% |
| 2026-05-12 | 19.26 | 19.26 | 19.21 | 19.22 | -0.208% | 16,007 | -4.839% |
| 2026-05-11 | 19.32 | 19.32 | 19.26 | 19.26 | -0.105% | 28,239 | -5.036% |
| 2026-05-08 | 19.31 | 19.31 | 19.25 | 19.28 | +0.261% | 27,817 | -5.136% |
| 2026-05-07 | 19.34 | 19.34 | 19.22 | 19.23 | -0.345% | 35,013 | -4.888% |
| 2026-05-06 | 19.27 | 19.31 | 19.27 | 19.30 | +0.216% | 27,111 | -5.216% |
| 2026-05-05 | 19.25 | 19.27 | 19.21 | 19.25 | +0.286% | 18,814 | -5.012% |
| 2026-05-04 | 19.31 | 19.31 | 19.18 | 19.20 | -0.467% | 117,678 | -4.740% |
| 2026-05-01 | 19.20 | 19.31 | 19.20 | 19.29 | -0.721% | 100,496 | -5.184% |
| 2026-04-30 | 19.41 | 19.45 | 19.37 | 19.43 | +0.406% | 22,356 | -5.867% |
| 2026-04-29 | 19.39 | 19.42 | 19.32 | 19.35 | -0.283% | 55,170 | -5.485% |
| 2026-04-28 | 19.46 | 19.46 | 19.37 | 19.41 | -0.199% | 24,600 | -5.752% |
| 2026-04-27 | 19.47 | 19.47 | 19.41 | 19.45 | +0.118% | 30,659 | -5.940% |
| 2026-04-24 | 19.44 | 19.46 | 19.38 | 19.42 | +0.166% | 31,995 | -5.829% |
| 2026-04-23 | 19.50 | 19.50 | 19.39 | 19.39 | -0.257% | 47,683 | -5.673% |
| 2026-04-22 | 19.44 | 19.45 | 19.43 | 19.44 | +0.155% | 11,741 | -5.916% |
| 2026-04-21 | 19.47 | 19.47 | 19.39 | 19.41 | -0.103% | 18,147 | -5.770% |
| 2026-04-20 | 19.49 | 19.49 | 19.42 | 19.43 | -0.231% | 11,475 | -5.867% |
| 2026-04-17 | 19.46 | 19.49 | 19.45 | 19.48 | +0.646% | 11,658 | -6.085% |
| 2026-04-16 | 19.42 | 19.42 | 19.35 | 19.35 | -0.357% | 35,699 | -5.478% |
| 2026-04-15 | 19.43 | 19.43 | 19.39 | 19.42 | +0.018% | 19,290 | -5.816% |
| 2026-04-14 | 19.39 | 19.43 | 19.38 | 19.42 | +0.366% | 16,534 | -5.799% |
| 2026-04-13 | 19.32 | 19.38 | 19.30 | 19.35 | +0.182% | 25,925 | -5.455% |
| 2026-04-10 | 19.39 | 19.39 | 19.31 | 19.31 | -0.186% | 18,743 | -5.282% |
| 2026-04-09 | 19.33 | 19.36 | 19.30 | 19.35 | +0.105% | 9,764 | -5.458% |
| 2026-04-08 | 19.38 | 19.38 | 19.32 | 19.33 | +0.509% | 6,060 | -5.359% |
| 2026-04-07 | 19.22 | 19.24 | 19.18 | 19.23 | +0.046% | 49,185 | -4.877% |
| 2026-04-06 | 19.25 | 19.25 | 19.19 | 19.22 | +0.186% | 15,502 | -4.833% |
| 2026-04-02 | 19.15 | 19.21 | 19.10 | 19.18 | -0.295% | 27,902 | -4.656% |
| 2026-04-01 | 19.16 | 19.24 | 19.13 | 19.24 | -0.104% | 13,354 | -4.938% |
| 2026-03-31 | 19.19 | 19.26 | 19.17 | 19.26 | +0.863% | 9,033 | -5.036% |
| 2026-03-30 | 19.13 | 19.14 | 19.09 | 19.10 | +0.188% | 12,233 | -4.217% |
| 2026-03-27 | 19.09 | 19.09 | 19.03 | 19.06 | -0.138% | 11,228 | -4.037% |
| 2026-03-26 | 19.20 | 19.20 | 19.09 | 19.09 | -0.595% | 9,380 | -4.170% |
| 2026-03-25 | 19.25 | 19.25 | 19.20 | 19.20 | +0.235% | 17,912 | -4.740% |
| 2026-03-24 | 19.21 | 19.21 | 19.14 | 19.16 | -0.390% | 13,339 | -4.516% |
| 2026-03-23 | 19.21 | 19.27 | 19.17 | 19.23 | +0.550% | 46,131 | -4.888% |
| 2026-03-20 | 19.24 | 19.26 | 19.11 | 19.12 | -0.600% | 39,766 | -4.366% |
| 2026-03-19 | 19.14 | 19.25 | 19.11 | 19.24 | +0.268% | 17,412 | -4.940% |
| 2026-03-18 | 19.28 | 19.30 | 19.17 | 19.19 | -0.516% | 137,311 | -4.685% |
| 2026-03-17 | 19.24 | 19.30 | 19.24 | 19.29 | +0.435% | 15,256 | -5.177% |
| 2026-03-16 | 19.22 | 19.24 | 19.19 | 19.20 | +0.358% | 300,365 | -4.764% |
| 2026-03-13 | 19.21 | 19.21 | 19.14 | 19.14 | -0.279% | 19,662 | -4.423% |
| 2026-03-12 | 19.25 | 19.26 | 19.19 | 19.19 | -0.515% | 21,358 | -4.690% |
| 2026-03-11 | 19.34 | 19.34 | 19.28 | 19.29 | -0.212% | 12,564 | -5.181% |
| 2026-03-10 | 19.35 | 19.40 | 19.33 | 19.33 | -0.093% | 14,545 | -5.382% |
| 2026-03-09 | 19.27 | 19.35 | 19.20 | 19.35 | +0.458% | 20,894 | -5.470% |
| 2026-03-06 | 19.31 | 19.34 | 19.26 | 19.26 | -0.455% | 22,015 | -5.036% |
| 2026-03-05 | 19.40 | 19.42 | 19.34 | 19.35 | -0.165% | 18,104 | -5.468% |
| 2026-03-04 | 19.44 | 19.44 | 19.38 | 19.38 | +0.159% | 114,660 | -5.624% |
| 2026-03-03 | 19.36 | 19.41 | 19.30 | 19.35 | -0.257% | 36,380 | -5.475% |
| 2026-03-02 | 19.36 | 19.41 | 19.27 | 19.40 | -0.772% | 32,151 | -5.718% |
| 2026-02-27 | 19.58 | 19.59 | 19.55 | 19.55 | -0.178% | 17,089 | -6.445% |
| 2026-02-26 | 19.68 | 19.68 | 19.58 | 19.59 | -0.229% | 19,405 | -6.612% |
| 2026-02-25 | 19.60 | 19.63 | 19.57 | 19.63 | +0.281% | 12,984 | -6.826% |
| 2026-02-24 | 19.60 | 19.60 | 19.54 | 19.57 | -0.026% | 10,399 | -6.564% |
| 2026-02-23 | 19.65 | 19.65 | 19.58 | 19.58 | -0.229% | 14,903 | -6.588% |
| 2026-02-20 | 19.63 | 19.64 | 19.61 | 19.63 | +0.030% | 13,207 | -6.803% |
| 2026-02-19 | 19.64 | 19.68 | 19.59 | 19.62 | +0.072% | 46,966 | -6.775% |
| 2026-02-18 | 19.62 | 19.65 | 19.50 | 19.61 | +0.153% | 57,925 | -6.707% |
| 2026-02-17 | 19.64 | 19.64 | 19.57 | 19.57 | -0.584% | 76,448 | -6.564% |
| 2026-02-13 | 19.63 | 19.69 | 19.56 | 19.69 | +0.510% | 7,790 | -7.110% |
| 2026-02-12 | 19.65 | 19.66 | 19.59 | 19.59 | +0.016% | 41,014 | -6.636% |
| 2026-02-11 | 19.67 | 19.67 | 19.54 | 19.59 | -0.042% | 31,142 | -6.621% |
| 2026-02-10 | 19.64 | 19.65 | 19.59 | 19.59 | -0.003% | 32,794 | -6.660% |
| 2026-02-09 | 19.62 | 19.72 | 19.55 | 19.60 | +0.087% | 15,058 | -6.663% |
| 2026-02-06 | 19.55 | 19.59 | 19.52 | 19.58 | -0.161% | 14,759 | -6.581% |
| 2026-02-05 | 19.54 | 19.61 | 19.51 | 19.61 | +0.358% | 20,238 | -6.731% |
| 2026-02-04 | 19.54 | 19.57 | 19.51 | 19.54 | -0.357% | 28,305 | -6.397% |
| 2026-02-03 | 19.65 | 19.65 | 19.56 | 19.61 | -0.102% | 74,669 | -6.731% |
| 2026-02-02 | 19.61 | 19.65 | 19.57 | 19.63 | -0.708% | 86,703 | -6.826% |
| 2026-01-30 | 19.78 | 19.78 | 19.71 | 19.77 | +0.152% | 37,995 | -7.486% |
| 2026-01-29 | 19.74 | 19.77 | 19.71 | 19.74 | -0.099% | 18,777 | -7.345% |
| 2026-01-28 | 19.77 | 19.78 | 19.72 | 19.76 | +0.049% | 58,505 | -7.437% |
| 2026-01-27 | 19.76 | 19.78 | 19.73 | 19.75 | +0.025% | 88,261 | -7.392% |
| 2026-01-26 | 19.76 | 19.79 | 19.74 | 19.75 | -0.126% | 28,555 | -7.369% |
| 2026-01-23 | 20.00 | 20.00 | 19.72 | 19.77 | +0.152% | 53,108 | -7.486% |
| 2026-01-22 | 19.76 | 20.00 | 19.72 | 19.74 | +0.101% | 18,000 | -7.345% |
| 2026-01-21 | 19.68 | 19.77 | 19.68 | 19.72 | +0.237% | 30,372 | -7.252% |
| 2026-01-20 | 19.64 | 19.71 | 19.64 | 19.67 | -0.186% | 27,716 | -7.031% |
| 2026-01-16 | 19.71 | 19.73 | 19.70 | 19.71 | +0.002% | 42,168 | -7.204% |
| 2026-01-15 | 19.71 | 19.72 | 19.70 | 19.71 | +0.074% | 8,736 | -7.203% |
| 2026-01-14 | 19.70 | 19.72 | 19.63 | 19.70 | -0.025% | 26,055 | -7.134% |
| 2026-01-13 | 19.73 | 19.73 | 19.68 | 19.70 | +0.054% | 13,871 | -7.157% |
| 2026-01-12 | 19.69 | 19.72 | 19.68 | 19.69 | -0.029% | 14,009 | -7.107% |
| 2026-01-09 | 19.07 | 19.73 | 19.07 | 19.70 | +0.030% | 27,209 | -7.134% |
| 2026-01-08 | 19.67 | 19.93 | 19.65 | 19.69 | +0.072% | 26,435 | -7.106% |
| 2026-01-07 | 19.85 | 19.85 | 19.66 | 19.68 | +0.051% | 339,685 | -7.039% |
| 2026-01-06 | 19.67 | 19.71 | 19.65 | 19.66 | -0.025% | 86,170 | -6.992% |
| 2026-01-05 | 19.69 | 19.71 | 19.63 | 19.67 | +0.204% | 29,969 | -7.016% |
| 2026-01-02 | 19.63 | 19.65 | 19.61 | 19.63 | -0.783% | 6,844 | -6.826% |
| 2025-12-31 | 19.82 | 19.82 | 19.77 | 19.79 | -0.051% | 12,270 | -7.556% |
| 2025-12-30 | 19.78 | 19.80 | 19.77 | 19.80 | +0.082% | 15,875 | -7.603% |
| 2025-12-29 | 19.77 | 19.83 | 19.72 | 19.78 | +0.068% | 34,626 | -7.527% |
| 2025-12-26 | 19.79 | 19.85 | 19.77 | 19.77 | +0.001% | 2,991 | -7.464% |
| 2025-12-24 | 19.76 | 19.81 | 19.74 | 19.77 | +0.177% | 21,403 | -7.463% |
| 2025-12-23 | 19.65 | 19.76 | 19.65 | 19.73 | +0.001% | 53,288 | -7.299% |
| 2025-12-22 | 19.73 | 19.77 | 19.69 | 19.73 | +0.105% | 30,974 | -7.298% |
| 2025-12-19 | 19.69 | 19.74 | 19.69 | 19.71 | +0.021% | 10,011 | -7.200% |
| 2025-12-18 | 19.71 | 19.71 | 19.68 | 19.70 | -0.236% | 16,927 | -7.180% |
| 2025-12-17 | 19.68 | 19.76 | 19.68 | 19.75 | +0.338% | 17,105 | -7.400% |
| 2025-12-16 | 19.76 | 19.76 | 19.66 | 19.68 | -0.025% | 30,258 | -7.087% |
| 2025-12-15 | 19.68 | 19.77 | 19.68 | 19.69 | +0.126% | 7,508 | -7.110% |
| 2025-12-12 | 19.68 | 19.69 | 19.67 | 19.67 | -0.151% | 6,118 | -6.994% |
| 2025-12-11 | 19.71 | 19.74 | 19.68 | 19.70 | +0.071% | 18,501 | -7.134% |
| 2025-12-10 | 19.63 | 19.75 | 19.63 | 19.68 | +0.214% | 8,334 | -7.068% |
| 2025-12-09 | 19.65 | 19.73 | 19.63 | 19.64 | -0.209% | 20,803 | -6.869% |
| 2025-12-08 | 19.72 | 19.72 | 19.66 | 19.68 | -0.005% | 60,136 | -7.063% |
| 2025-12-05 | 19.69 | 19.77 | 19.67 | 19.68 | -0.096% | 50,074 | -7.068% |
| 2025-12-04 | 19.66 | 19.75 | 19.66 | 19.70 | +0.161% | 29,545 | -7.157% |
| 2025-12-03 | 19.66 | 19.72 | 19.66 | 19.67 | +0.042% | 24,022 | -7.008% |
| 2025-12-02 | 19.69 | 19.75 | 19.61 | 19.66 | +0.178% | 24,328 | -6.968% |
| 2025-12-01 | 19.61 | 19.75 | 19.60 | 19.63 | -0.976% | 62,938 | -6.803% |
| 2025-11-28 | 19.83 | 19.83 | 19.81 | 19.82 | +0.144% | 1,346 | -7.712% |
| 2025-11-26 | 19.78 | 19.80 | 19.78 | 19.79 | +0.006% | 41,118 | -7.580% |
| 2025-11-25 | 19.70 | 19.79 | 19.70 | 19.79 | -0.208% | 18,341 | -7.574% |
| 2025-11-24 | 19.60 | 19.83 | 19.60 | 19.83 | +0.303% | 24,103 | -7.766% |
| 2025-11-21 | 19.65 | 19.77 | 19.65 | 19.77 | +0.532% | 22,362 | -7.486% |
| 2025-11-20 | 20.14 | 20.14 | 19.62 | 19.67 | +0.231% | 24,314 | -6.994% |
| 2025-11-19 | 19.65 | 19.67 | 19.62 | 19.62 | +0.025% | 6,837 | -6.779% |
| 2025-11-18 | 19.62 | 19.69 | 19.60 | 19.61 | +0.044% | 14,313 | -6.755% |
| 2025-11-17 | 20.09 | 20.09 | 19.60 | 19.61 | -0.261% | 13,774 | -6.714% |
| 2025-11-14 | 19.64 | 19.77 | 19.63 | 19.66 | +0.039% | 3,961 | -6.958% |
| 2025-11-13 | 19.69 | 19.76 | 19.65 | 19.65 | -0.490% | 11,917 | -6.921% |
| 2025-11-12 | 19.91 | 19.91 | 19.71 | 19.75 | -0.020% | 90,234 | -7.377% |
| 2025-11-11 | 19.73 | 19.77 | 19.73 | 19.75 | +0.109% | 40,531 | -7.396% |
| 2025-11-10 | 19.71 | 19.82 | 19.70 | 19.73 | +0.280% | 27,460 | -7.295% |
| 2025-11-07 | 19.66 | 19.68 | 19.61 | 19.67 | +0.022% | 26,815 | -7.035% |
| 2025-11-06 | 19.65 | 19.70 | 19.62 | 19.67 | +0.174% | 25,768 | -7.015% |
| 2025-11-05 | 19.64 | 19.77 | 19.64 | 19.64 | +0.131% | 11,451 | -6.853% |
| 2025-11-04 | 19.81 | 19.81 | 19.59 | 19.61 | -0.146% | 25,666 | -6.732% |
| 2025-11-03 | 19.70 | 19.70 | 19.64 | 19.64 | -1.110% | 7,018 | -6.868% |
| 2025-10-31 | 19.87 | 19.95 | 19.85 | 19.86 | +0.097% | 25,314 | -7.902% |
| 2025-10-30 | 19.86 | 19.93 | 19.84 | 19.84 | -0.186% | 20,170 | -7.813% |
| 2025-10-29 | 20.13 | 20.13 | 19.88 | 19.88 | -0.191% | 52,576 | -7.984% |
| 2025-10-28 | 20.15 | 20.15 | 19.91 | 19.91 | -0.096% | 25,429 | -8.160% |
| 2025-10-27 | 19.91 | 20.02 | 19.91 | 19.93 | +0.243% | 12,826 | -8.248% |
| 2025-10-24 | 19.90 | 19.90 | 19.86 | 19.89 | +0.129% | 10,825 | -8.024% |
| 2025-10-23 | 19.81 | 19.98 | 19.81 | 19.86 | 0.000% | 52,011 | -7.905% |
| 2025-10-22 | 19.79 | 19.89 | 19.79 | 19.86 | +0.154% | 7,867 | -7.905% |
| 2025-10-21 | 19.86 | 19.86 | 19.82 | 19.83 | +0.148% | 23,489 | -7.763% |
| 2025-10-20 | 19.85 | 19.96 | 19.80 | 19.80 | -0.013% | 43,824 | -7.626% |
| 2025-10-17 | 19.76 | 19.82 | 19.76 | 19.80 | +0.164% | 2,808 | -7.638% |
| 2025-10-16 | 19.81 | 19.87 | 19.77 | 19.77 | -0.192% | 14,117 | -7.486% |
| 2025-10-15 | 19.81 | 19.90 | 19.80 | 19.81 | +0.041% | 18,686 | -7.664% |
| 2025-10-14 | 19.69 | 19.85 | 19.65 | 19.80 | +0.056% | 58,342 | -7.626% |
| 2025-10-13 | 19.72 | 19.80 | 19.70 | 19.79 | +0.685% | 45,912 | -7.574% |
| 2025-10-10 | 19.75 | 19.78 | 19.65 | 19.65 | -0.510% | 16,995 | -6.941% |
| 2025-10-09 | 19.81 | 19.86 | 19.73 | 19.75 | -0.479% | 38,927 | -7.416% |
| 2025-10-08 | 19.86 | 19.93 | 19.83 | 19.85 | +0.025% | 48,505 | -7.859% |
| 2025-10-07 | 19.86 | 19.86 | 19.83 | 19.84 | -0.201% | 3,304 | -7.836% |
| 2025-10-06 | 19.87 | 19.94 | 19.83 | 19.89 | +0.202% | 13,045 | -8.021% |
| 2025-10-03 | 19.87 | 19.94 | 19.84 | 19.84 | -0.050% | 22,900 | -7.836% |
| 2025-10-02 | 19.86 | 19.89 | 19.83 | 19.86 | +0.034% | 19,293 | -7.882% |
| 2025-10-01 | 19.89 | 19.89 | 19.82 | 19.85 | -0.723% | 12,641 | -7.851% |
| 2025-09-30 | 20.05 | 20.05 | 19.98 | 19.99 | -0.063% | 24,844 | -8.517% |
| 2025-09-29 | 20.00 | 20.04 | 19.97 | 20.01 | +0.079% | 11,209 | -8.575% |
| 2025-09-26 | 19.97 | 20.06 | 19.96 | 19.99 | +0.049% | 9,398 | -8.503% |
| 2025-09-25 | 19.96 | 20.03 | 19.95 | 19.98 | -0.075% | 28,064 | -8.458% |
| 2025-09-24 | 19.99 | 20.06 | 19.96 | 20.00 | 0.000% | 22,010 | -8.527% |
| 2025-09-23 | 20.02 | 20.04 | 20.00 | 20.00 | -0.324% | 6,162 | -8.527% |
| 2025-09-22 | 20.01 | 20.10 | 19.99 | 20.06 | +0.252% | 23,343 | -8.824% |
| 2025-09-19 | 20.01 | 20.03 | 19.98 | 20.01 | +0.048% | 2,611 | -8.594% |
| 2025-09-18 | 19.99 | 20.00 | 19.96 | 20.00 | +0.110% | 1,566 | -8.550% |
| 2025-09-17 | 19.99 | 20.05 | 19.95 | 19.98 | +0.120% | 19,240 | -8.450% |
| 2025-09-16 | 19.99 | 20.07 | 19.95 | 19.95 | -0.279% | 30,290 | -8.340% |
| 2025-09-15 | 19.97 | 20.02 | 19.97 | 20.01 | +0.326% | 10,917 | -8.596% |
| 2025-09-12 | 19.96 | 19.98 | 19.94 | 19.95 | 0.000% | 10,660 | -8.298% |
| 2025-09-11 | 19.94 | 19.96 | 19.93 | 19.95 | +0.171% | 12,180 | -8.298% |
| 2025-09-10 | 19.92 | 19.97 | 19.91 | 19.91 | +0.137% | 7,023 | -8.141% |
| 2025-09-09 | 19.91 | 19.98 | 19.88 | 19.88 | -0.180% | 30,728 | -8.015% |
| 2025-09-08 | 19.93 | 19.93 | 19.90 | 19.92 | -0.003% | 3,400 | -8.180% |
| 2025-09-05 | 19.95 | 19.98 | 19.90 | 19.92 | +0.105% | 15,167 | -8.183% |
| 2025-09-04 | 19.87 | 19.94 | 19.86 | 19.90 | +0.121% | 8,604 | -8.086% |
| 2025-09-03 | 19.83 | 19.92 | 19.81 | 19.88 | +0.277% | 26,628 | -7.975% |
| 2025-09-02 | 19.81 | 19.82 | 19.79 | 19.82 | -0.925% | 8,210 | -7.719% |
| 2025-08-29 | 20.04 | 20.04 | 20.00 | 20.00 | +0.167% | 4,001 | -8.573% |
| 2025-08-28 | 20.02 | 20.10 | 19.96 | 19.97 | -0.266% | 137,526 | -8.420% |
| 2025-08-27 | 19.99 | 20.08 | 19.99 | 20.02 | +0.124% | 8,673 | -8.664% |
| 2025-08-26 | 19.99 | 20.01 | 19.95 | 20.00 | +0.101% | 9,063 | -8.550% |
| 2025-08-25 | 19.97 | 20.05 | 19.96 | 19.98 | -0.032% | 15,207 | -8.458% |
| 2025-08-22 | 19.95 | 20.04 | 19.88 | 19.99 | +0.308% | 68,387 | -8.487% |
| 2025-08-21 | 19.90 | 19.94 | 19.85 | 19.93 | +0.175% | 41,878 | -8.206% |
| 2025-08-20 | 19.90 | 19.90 | 19.86 | 19.89 | -0.125% | 2,612 | -8.045% |
| 2025-08-19 | 19.89 | 19.95 | 19.89 | 19.91 | +0.130% | 9,435 | -8.160% |
| 2025-08-18 | 19.92 | 19.95 | 19.89 | 19.89 | -0.055% | 4,308 | -8.040% |
| 2025-08-15 | 19.97 | 19.97 | 19.90 | 19.90 | -0.025% | 9,452 | -8.090% |
| 2025-08-14 | 19.96 | 19.96 | 19.87 | 19.91 | -0.027% | 10,827 | -8.114% |
| 2025-08-13 | 19.91 | 19.92 | 19.89 | 19.91 | +0.227% | 11,729 | -8.138% |
| 2025-08-12 | 19.94 | 19.94 | 19.81 | 19.87 | +0.096% | 19,466 | -7.930% |
| 2025-08-11 | 19.92 | 19.94 | 19.84 | 19.85 | +0.006% | 93,316 | -7.841% |
| 2025-08-08 | 19.91 | 19.93 | 19.84 | 19.84 | 0.000% | 13,169 | -7.836% |
| 2025-08-07 | 19.93 | 19.93 | 19.84 | 19.84 | -0.051% | 14,499 | -7.836% |
| 2025-08-06 | 19.91 | 19.93 | 19.85 | 19.86 | +0.026% | 6,672 | -7.883% |
| 2025-08-05 | 19.84 | 19.91 | 19.84 | 19.85 | +0.092% | 5,531 | -7.859% |
| 2025-08-04 | 19.81 | 19.91 | 19.80 | 19.83 | +0.167% | 15,939 | -7.774% |
| 2025-08-01 | 19.94 | 19.94 | 19.77 | 19.80 | -0.734% | 36,125 | -7.620% |
| 2025-07-31 | 19.86 | 19.97 | 19.86 | 19.95 | -0.025% | 3,726 | -8.298% |
| 2025-07-30 | 19.97 | 20.05 | 19.94 | 19.95 | -0.100% | 18,362 | -8.321% |
| 2025-07-29 | 19.96 | 20.05 | 19.94 | 19.97 | +0.099% | 7,871 | -8.413% |
| 2025-07-28 | 19.96 | 20.05 | 19.94 | 19.95 | -0.050% | 30,992 | -8.322% |
| 2025-07-25 | 19.96 | 19.96 | 19.95 | 19.96 | +0.101% | 467 | -8.367% |
| 2025-07-24 | 19.96 | 19.96 | 19.93 | 19.94 | -0.056% | 3,103 | -8.275% |
| 2025-07-23 | 19.96 | 20.05 | 19.93 | 19.95 | +0.056% | 21,535 | -8.326% |
| 2025-07-22 | 19.94 | 19.96 | 19.93 | 19.94 | -0.300% | 3,204 | -8.275% |
| 2025-07-21 | 19.82 | 20.00 | 19.82 | 20.00 | +0.526% | 5,287 | -8.550% |
| 2025-07-18 | 19.92 | 19.95 | 19.87 | 19.90 | -0.274% | 13,068 | -8.069% |
| 2025-07-17 | 19.87 | 19.95 | 19.86 | 19.95 | +0.504% | 39,492 | -8.321% |
| 2025-07-16 | 19.85 | 19.92 | 19.83 | 19.85 | -0.050% | 5,103 | -7.859% |
| 2025-07-15 | 19.89 | 19.90 | 19.86 | 19.86 | -0.201% | 30,911 | -7.905% |
| 2025-07-14 | 19.85 | 19.90 | 19.85 | 19.90 | +0.050% | 4,219 | -8.090% |
| 2025-07-11 | 19.86 | 19.93 | 19.86 | 19.89 | +0.073% | 7,770 | -8.044% |
| 2025-07-10 | 19.95 | 19.95 | 19.87 | 19.88 | -0.050% | 17,312 | -7.977% |
| 2025-07-09 | 19.87 | 19.94 | 19.87 | 19.89 | +0.028% | 11,237 | -8.023% |
| 2025-07-08 | 19.87 | 19.96 | 19.83 | 19.88 | -0.101% | 44,621 | -7.998% |
| 2025-07-07 | 20.01 | 20.01 | 19.86 | 19.90 | -0.500% | 6,454 | -8.090% |
| 2025-07-03 | 20.01 | 20.01 | 19.90 | 20.00 | +0.553% | 9,141 | -8.550% |
| 2025-07-02 | 19.87 | 19.98 | 19.87 | 19.89 | -0.201% | 28,300 | -8.044% |
| 2025-07-01 | 19.91 | 19.96 | 19.86 | 19.93 | -0.647% | 12,357 | -8.229% |
| 2025-06-30 | 20.45 | 20.45 | 20.00 | 20.06 | +0.048% | 26,250 | -8.822% |
| 2025-06-27 | 20.03 | 20.09 | 20.00 | 20.05 | +0.050% | 15,114 | -8.778% |
| 2025-06-26 | 19.89 | 20.05 | 19.89 | 20.04 | +0.436% | 10,584 | -8.733% |
| 2025-06-25 | 20.02 | 20.03 | 19.93 | 19.95 | -0.010% | 3,784 | -8.335% |
| 2025-06-24 | 19.93 | 20.05 | 19.91 | 19.95 | -0.025% | 14,061 | -8.344% |
| 2025-06-23 | 19.88 | 19.99 | 19.88 | 19.96 | +0.100% | 13,730 | -8.367% |
| 2025-06-20 | 19.85 | 19.96 | 19.85 | 19.94 | +0.286% | 12,230 | -8.275% |
| 2025-06-18 | 19.71 | 19.89 | 19.71 | 19.88 | +0.317% | 5,403 | -8.012% |
| 2025-06-17 | 19.83 | 19.90 | 19.79 | 19.82 | +0.027% | 10,689 | -7.721% |
| 2025-06-16 | 19.86 | 19.91 | 19.81 | 19.82 | +0.329% | 8,438 | -7.696% |
| 2025-06-13 | 19.80 | 19.81 | 19.75 | 19.75 | -0.278% | 18,063 | -7.392% |
| 2025-06-12 | 19.78 | 19.87 | 19.78 | 19.80 | -0.158% | 7,417 | -7.650% |
| 2025-06-11 | 19.77 | 19.89 | 19.77 | 19.84 | +0.209% | 16,607 | -7.795% |
| 2025-06-10 | 19.81 | 19.91 | 19.78 | 19.80 | +0.126% | 110,630 | -7.603% |
| 2025-06-09 | 19.81 | 19.81 | 19.75 | 19.77 | -0.145% | 4,133 | -7.486% |
| 2025-06-06 | 19.81 | 19.85 | 19.75 | 19.80 | -0.057% | 10,738 | -7.620% |
| 2025-06-05 | 19.80 | 19.84 | 19.76 | 19.81 | -0.101% | 24,900 | -7.673% |
| 2025-06-04 | 19.81 | 19.84 | 19.75 | 19.83 | +0.354% | 34,005 | -7.766% |
| 2025-06-03 | 19.77 | 19.82 | 19.73 | 19.76 | +0.197% | 10,436 | -7.439% |
| 2025-06-02 | 19.66 | 19.82 | 19.66 | 19.72 | -0.876% | 10,174 | -7.257% |
| 2025-05-30 | 19.83 | 19.97 | 19.83 | 19.90 | +0.077% | 10,299 | -8.069% |
| 2025-05-29 | 19.92 | 20.50 | 19.86 | 19.88 | -0.126% | 9,230 | -7.998% |
| 2025-05-28 | 19.90 | 19.93 | 19.86 | 19.91 | -0.226% | 438 | -8.114% |
| 2025-05-27 | 19.87 | 20.32 | 19.82 | 19.95 | +0.472% | 7,329 | -8.321% |
| 2025-05-23 | 19.77 | 19.86 | 19.73 | 19.86 | +0.236% | 33,160 | -7.888% |
| 2025-05-22 | 19.75 | 21.94 | 19.73 | 19.81 | +0.200% | 177,340 | -7.671% |
| 2025-05-21 | 19.80 | 19.88 | 19.76 | 19.77 | -0.603% | 13,702 | -7.486% |
| 2025-05-20 | 19.88 | 19.93 | 19.83 | 19.89 | +0.150% | 6,600 | -8.044% |
| 2025-05-19 | 19.83 | 19.89 | 19.83 | 19.86 | -0.175% | 2,730 | -7.906% |
| 2025-05-16 | 19.91 | 19.94 | 19.84 | 19.89 | +0.126% | 5,821 | -8.067% |
| 2025-05-15 | 19.85 | 19.91 | 19.82 | 19.87 | +0.303% | 12,291 | -7.952% |
| 2025-05-14 | 19.84 | 19.92 | 19.81 | 19.81 | -0.202% | 11,998 | -7.673% |
| 2025-05-13 | 19.89 | 19.94 | 19.85 | 19.85 | -0.341% | 7,023 | -7.859% |
| 2025-05-12 | 19.78 | 19.92 | 19.73 | 19.92 | +1.030% | 13,239 | -8.174% |
| 2025-05-09 | 19.71 | 19.73 | 19.71 | 19.71 | -0.278% | 3,767 | -7.228% |
| 2025-05-08 | 19.75 | 19.81 | 19.67 | 19.77 | +0.358% | 14,938 | -7.486% |
| 2025-05-07 | 19.68 | 19.73 | 19.67 | 19.70 | +0.079% | 10,271 | -7.155% |
| 2025-05-06 | 19.65 | 19.74 | 19.65 | 19.68 | -0.055% | 2,504 | -7.082% |
| 2025-05-05 | 19.66 | 19.75 | 19.66 | 19.69 | -0.004% | 7,159 | -7.133% |
| 2025-05-02 | 19.68 | 19.75 | 19.65 | 19.70 | +0.288% | 5,070 | -7.137% |
| 2025-05-01 | 19.64 | 19.71 | 19.64 | 19.64 | -0.743% | 2,344 | -6.870% |
| 2025-04-30 | 19.75 | 19.79 | 19.75 | 19.79 | -0.320% | 654 | -7.562% |
| 2025-04-29 | 19.68 | 19.87 | 19.68 | 19.85 | +0.180% | 2,563 | -7.858% |
| 2025-04-28 | 19.87 | 19.87 | 19.81 | 19.81 | -0.076% | 1,622 | -7.693% |
| 2025-04-25 | 19.76 | 19.83 | 19.76 | 19.83 | +0.270% | 621 | -7.763% |
| 2025-04-24 | 19.71 | 19.78 | 19.71 | 19.78 | +0.769% | 3,976 | -7.514% |
| 2025-04-23 | 19.73 | 19.73 | 19.63 | 19.63 | +0.507% | 409 | -6.803% |
| 2025-04-22 | 19.53 | 19.55 | 19.51 | 19.53 | +0.385% | 5,897 | -6.331% |
| 2025-04-21 | 19.48 | 19.48 | 19.42 | 19.45 | -0.518% | 1,397 | -5.970% |
| 2025-04-17 | 19.54 | 19.55 | 19.50 | 19.55 | +0.500% | 321 | -6.456% |
| 2025-04-16 | 19.46 | 19.46 | 19.46 | 19.46 | +0.003% | 224 | -5.989% |
| 2025-04-15 | 19.45 | 19.47 | 19.45 | 19.45 | 0.000% | 800 | -5.987% |