LGOV
First Trust Long Duration Opportunities ETF
stockNYSEETF
At CloseOct 9, 2026 3:59:46 PM EDT
19.74USD-0.051%(-0.01)163,782
LGOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 19.73 | 19.78 | 19.63 | 19.78 | +0.152% | 163,782 | 0.000% |
| 2026-10-08 | 19.53 | 19.75 | 19.49 | 19.75 | +1.075% | 179,142 | +0.152% |
| 2026-10-07 | 19.47 | 19.63 | 19.40 | 19.54 | -0.204% | 294,991 | +1.228% |
| 2026-10-06 | 19.58 | 19.71 | 19.51 | 19.58 | +0.153% | 241,933 | +1.021% |
| 2026-10-05 | 19.56 | 19.64 | 19.44 | 19.55 | -0.408% | 501,200 | +1.176% |
| 2026-10-02 | 19.76 | 19.80 | 19.55 | 19.63 | 0.000% | 187,228 | +0.764% |
| 2026-10-01 | 19.51 | 19.76 | 19.49 | 19.63 | +0.203% | 467,057 | +0.764% |
| 2026-09-30 | 19.73 | 19.84 | 19.52 | 19.59 | -0.506% | 562,165 | +0.968% |
| 2026-09-29 | 19.70 | 19.77 | 19.56 | 19.69 | -0.101% | 199,203 | +0.457% |
| 2026-09-28 | 19.78 | 19.84 | 19.64 | 19.71 | -1.203% | 159,738 | +0.355% |
| 2026-09-25 | 19.88 | 20.00 | 19.78 | 19.95 | +0.352% | 183,319 | -0.852% |
| 2026-09-24 | 20.09 | 20.24 | 19.56 | 19.88 | -1.487% | 195,866 | -0.503% |
| 2026-09-23 | 20.49 | 20.49 | 20.09 | 20.18 | -1.609% | 182,017 | -1.982% |
| 2026-09-22 | 20.51 | 20.61 | 20.38 | 20.51 | +0.195% | 57,590 | -3.559% |
| 2026-09-21 | 20.48 | 20.56 | 20.42 | 20.47 | +0.590% | 90,971 | -3.371% |
| 2026-09-18 | 20.42 | 20.50 | 20.33 | 20.35 | -0.635% | 421,081 | -2.801% |
| 2026-09-17 | 20.46 | 20.56 | 20.39 | 20.48 | +0.639% | 241,619 | -3.418% |
| 2026-09-16 | 20.39 | 20.52 | 20.26 | 20.35 | -0.245% | 242,087 | -2.801% |
| 2026-09-15 | 20.32 | 20.46 | 20.25 | 20.40 | +0.147% | 389,340 | -3.039% |
| 2026-09-14 | 20.34 | 20.47 | 20.26 | 20.37 | +0.147% | 274,837 | -2.896% |
| 2026-09-11 | 20.49 | 20.58 | 20.34 | 20.34 | -0.538% | 198,712 | -2.753% |
| 2026-09-10 | 20.48 | 20.65 | 20.39 | 20.45 | -0.873% | 253,341 | -3.276% |
| 2026-09-09 | 20.75 | 20.82 | 20.62 | 20.63 | -0.578% | 125,225 | -4.120% |
| 2026-09-08 | 20.87 | 20.87 | 20.72 | 20.75 | -0.144% | 92,106 | -4.675% |
| 2026-09-04 | 20.82 | 20.93 | 20.75 | 20.78 | -0.384% | 402,543 | -4.812% |
| 2026-09-03 | 20.84 | 20.89 | 20.81 | 20.86 | +0.579% | 272,303 | -5.177% |
| 2026-09-02 | 20.77 | 20.79 | 20.72 | 20.74 | -0.096% | 75,942 | -4.629% |
| 2026-09-01 | 20.82 | 20.87 | 20.71 | 20.76 | -0.336% | 176,997 | -4.721% |
| 2026-08-31 | 20.89 | 20.91 | 20.81 | 20.83 | -0.620% | 99,328 | -5.041% |
| 2026-08-28 | 21.07 | 21.08 | 20.87 | 20.96 | -0.522% | 139,912 | -5.630% |
| 2026-08-27 | 21.04 | 21.16 | 20.97 | 21.07 | +0.286% | 441,366 | -6.122% |
| 2026-08-26 | 21.04 | 21.10 | 20.93 | 21.01 | -0.143% | 170,490 | -5.854% |
| 2026-08-25 | 21.00 | 21.09 | 20.98 | 21.04 | +0.670% | 136,240 | -5.989% |
| 2026-08-24 | 20.88 | 21.02 | 20.88 | 20.90 | +0.408% | 196,259 | -5.359% |
| 2026-08-21 | 20.87 | 20.88 | 20.78 | 20.82 | -0.597% | 54,526 | -4.972% |
| 2026-08-20 | 20.95 | 21.02 | 20.87 | 20.94 | -0.523% | 84,704 | -5.540% |
| 2026-08-19 | 21.08 | 21.12 | 20.98 | 21.05 | +0.862% | 108,408 | -6.033% |
| 2026-08-18 | 20.89 | 20.95 | 20.83 | 20.87 | -0.096% | 659,002 | -5.223% |
| 2026-08-17 | 20.93 | 21.04 | 20.86 | 20.89 | -0.143% | 151,234 | -5.314% |
| 2026-08-14 | 21.01 | 21.07 | 20.92 | 20.92 | -0.428% | 63,931 | -5.449% |
| 2026-08-13 | 21.02 | 21.20 | 20.95 | 21.01 | +0.526% | 413,755 | -5.854% |
| 2026-08-12 | 20.99 | 21.04 | 20.85 | 20.90 | +0.048% | 70,345 | -5.359% |
| 2026-08-11 | 20.97 | 20.97 | 20.85 | 20.89 | -0.143% | 67,888 | -5.314% |
| 2026-08-10 | 20.96 | 21.04 | 20.81 | 20.92 | -0.433% | 85,263 | -5.449% |
| 2026-08-07 | 21.04 | 21.18 | 20.96 | 21.01 | +0.243% | 95,807 | -5.859% |
| 2026-08-06 | 21.00 | 21.04 | 20.92 | 20.96 | -0.522% | 76,401 | -5.630% |
| 2026-08-05 | 21.06 | 21.13 | 21.00 | 21.07 | +0.047% | 221,518 | -6.122% |
| 2026-08-04 | 20.99 | 21.12 | 20.96 | 21.06 | +0.621% | 209,603 | -6.078% |
| 2026-08-03 | 20.95 | 20.96 | 20.84 | 20.93 | +0.384% | 575,018 | -5.495% |
| 2026-07-31 | 20.89 | 20.89 | 20.78 | 20.85 | -0.620% | 179,382 | -5.132% |
| 2026-07-30 | 20.93 | 21.02 | 20.86 | 20.98 | +0.060% | 290,494 | -5.720% |
| 2026-07-29 | 21.08 | 21.55 | 20.56 | 20.97 | -0.746% | 152,128 | -5.664% |
| 2026-07-28 | 21.04 | 21.18 | 20.99 | 21.13 | +0.500% | 64,500 | -6.367% |
| 2026-07-27 | 20.96 | 21.03 | 20.95 | 21.02 | +0.670% | 136,666 | -5.899% |
| 2026-07-24 | 20.88 | 20.98 | 20.83 | 20.88 | +0.048% | 292,691 | -5.268% |
| 2026-07-23 | 20.82 | 20.91 | 20.80 | 20.87 | -0.287% | 57,196 | -5.223% |
| 2026-07-22 | 21.01 | 21.01 | 20.92 | 20.93 | -0.381% | 237,661 | -5.495% |
| 2026-07-21 | 21.06 | 21.06 | 20.97 | 21.01 | -0.615% | 54,519 | -5.854% |
| 2026-07-20 | 21.22 | 21.24 | 21.12 | 21.14 | -0.705% | 152,839 | -6.433% |
| 2026-07-17 | 21.28 | 21.34 | 21.22 | 21.29 | +0.235% | 80,629 | -7.093% |
| 2026-07-16 | 21.18 | 21.24 | 21.05 | 21.24 | +0.189% | 102,640 | -6.874% |
| 2026-07-15 | 21.19 | 21.25 | 21.12 | 21.20 | +0.236% | 255,572 | -6.698% |
| 2026-07-14 | 21.21 | 21.22 | 21.10 | 21.15 | 0.000% | 126,193 | -6.478% |
| 2026-07-13 | 21.23 | 21.23 | 21.08 | 21.15 | -0.330% | 73,714 | -6.478% |
| 2026-07-10 | 21.33 | 21.33 | 21.21 | 21.22 | -0.188% | 67,663 | -6.786% |
| 2026-07-09 | 21.23 | 21.29 | 21.20 | 21.26 | +0.378% | 169,138 | -6.961% |
| 2026-07-08 | 21.17 | 21.22 | 21.10 | 21.18 | -0.189% | 263,710 | -6.610% |
| 2026-07-07 | 21.39 | 21.39 | 21.17 | 21.22 | -0.934% | 550,178 | -6.786% |
| 2026-07-06 | 21.38 | 21.48 | 21.35 | 21.42 | +0.375% | 112,940 | -7.656% |
| 2026-07-02 | 21.36 | 22.00 | 21.30 | 21.34 | -0.094% | 89,172 | -7.310% |
| 2026-07-01 | 21.36 | 21.42 | 21.32 | 21.36 | -0.187% | 312,078 | -7.397% |
| 2026-06-30 | 21.58 | 21.68 | 21.40 | 21.40 | -1.155% | 710,854 | -7.570% |
| 2026-06-29 | 21.66 | 21.67 | 21.55 | 21.65 | +0.324% | 118,294 | -8.637% |
| 2026-06-26 | 21.59 | 21.66 | 21.50 | 21.58 | +0.186% | 264,871 | -8.341% |
| 2026-06-25 | 21.56 | 21.75 | 21.53 | 21.54 | -0.416% | 216,469 | -8.171% |
| 2026-06-24 | 21.57 | 21.64 | 21.55 | 21.63 | +0.792% | 143,191 | -8.553% |
| 2026-06-23 | 21.40 | 21.49 | 21.26 | 21.46 | +0.421% | 113,912 | -7.829% |
| 2026-06-22 | 21.41 | 21.47 | 21.35 | 21.37 | -0.419% | 136,353 | -7.440% |
| 2026-06-18 | 21.50 | 21.65 | 21.46 | 21.46 | +0.351% | 233,452 | -7.829% |
| 2026-06-17 | 21.51 | 21.58 | 21.36 | 21.39 | -0.581% | 356,202 | -7.505% |
| 2026-06-16 | 21.45 | 21.54 | 21.39 | 21.51 | +0.561% | 223,747 | -8.043% |
| 2026-06-15 | 21.45 | 21.50 | 21.38 | 21.39 | +0.094% | 119,892 | -7.527% |
| 2026-06-12 | 21.39 | 21.50 | 21.21 | 21.37 | -0.419% | 211,398 | -7.440% |
| 2026-06-11 | 21.26 | 21.46 | 21.25 | 21.46 | +1.031% | 89,204 | -7.829% |
| 2026-06-10 | 21.27 | 21.36 | 21.20 | 21.24 | -0.230% | 116,916 | -6.879% |
| 2026-06-09 | 21.23 | 21.31 | 21.15 | 21.29 | +0.543% | 196,304 | -7.093% |
| 2026-06-08 | 21.30 | 21.50 | 21.12 | 21.18 | +0.024% | 118,882 | -6.588% |
| 2026-06-05 | 21.24 | 21.33 | 21.09 | 21.17 | -0.704% | 341,033 | -6.566% |
| 2026-06-04 | 21.37 | 21.53 | 21.32 | 21.32 | +0.023% | 76,083 | -7.223% |
| 2026-06-03 | 21.35 | 21.47 | 21.25 | 21.32 | -0.583% | 597,067 | -7.202% |
| 2026-06-02 | 21.48 | 21.48 | 21.34 | 21.44 | -0.140% | 101,254 | -7.743% |
| 2026-06-01 | 21.35 | 21.50 | 21.25 | 21.47 | -0.140% | 113,767 | -7.871% |
| 2026-05-29 | 21.46 | 21.54 | 21.37 | 21.50 | 0.000% | 105,880 | -8.000% |
| 2026-05-28 | 21.36 | 21.56 | 21.32 | 21.50 | +0.561% | 360,205 | -8.000% |
| 2026-05-27 | 21.31 | 21.39 | 21.29 | 21.38 | +0.234% | 101,133 | -7.484% |
| 2026-05-26 | 21.29 | 21.37 | 21.24 | 21.33 | +0.899% | 320,884 | -7.267% |
| 2026-05-22 | 21.24 | 21.28 | 21.02 | 21.14 | -0.142% | 161,751 | -6.433% |
| 2026-05-21 | 21.04 | 21.19 | 20.95 | 21.17 | -0.142% | 275,636 | -6.566% |
| 2026-05-20 | 21.01 | 21.22 | 20.95 | 21.20 | +0.904% | 112,956 | -6.698% |
| 2026-05-19 | 21.00 | 21.11 | 20.83 | 21.01 | -0.709% | 256,944 | -5.854% |
| 2026-05-18 | 21.15 | 21.22 | 21.08 | 21.16 | +0.332% | 358,173 | -6.522% |
| 2026-05-15 | 21.19 | 21.26 | 21.09 | 21.09 | -1.495% | 164,310 | -6.211% |
| 2026-05-14 | 21.48 | 21.49 | 21.36 | 21.41 | +0.140% | 90,977 | -7.613% |
| 2026-05-13 | 21.42 | 21.56 | 20.93 | 21.38 | -0.187% | 269,655 | -7.484% |
| 2026-05-12 | 21.50 | 21.50 | 21.37 | 21.42 | -0.603% | 93,423 | -7.656% |
| 2026-05-11 | 21.62 | 21.65 | 21.52 | 21.55 | -0.231% | 116,203 | -8.213% |
| 2026-05-08 | 21.71 | 21.72 | 21.56 | 21.60 | +0.232% | 70,541 | -8.426% |
| 2026-05-07 | 21.74 | 21.74 | 21.48 | 21.55 | -0.508% | 78,701 | -8.213% |
| 2026-05-06 | 21.63 | 21.69 | 21.54 | 21.66 | +0.885% | 66,847 | -8.680% |
| 2026-05-05 | 21.46 | 21.53 | 21.40 | 21.47 | +0.374% | 95,960 | -7.871% |
| 2026-05-04 | 21.50 | 21.64 | 21.13 | 21.39 | -0.972% | 202,181 | -7.527% |
| 2026-05-01 | 21.53 | 21.65 | 21.53 | 21.60 | +0.418% | 157,704 | -8.426% |
| 2026-04-30 | 21.54 | 21.69 | 21.29 | 21.51 | 0.000% | 133,516 | -8.043% |
| 2026-04-29 | 21.59 | 21.63 | 21.38 | 21.51 | -0.555% | 78,156 | -8.043% |
| 2026-04-28 | 21.67 | 21.71 | 21.50 | 21.63 | -0.185% | 168,681 | -8.553% |
| 2026-04-27 | 21.72 | 21.75 | 21.61 | 21.67 | -0.322% | 121,145 | -8.722% |
| 2026-04-24 | 21.67 | 21.76 | 21.64 | 21.74 | +0.323% | 146,536 | -9.016% |
| 2026-04-23 | 21.76 | 21.78 | 21.60 | 21.67 | -0.138% | 80,100 | -8.722% |
| 2026-04-22 | 21.76 | 21.84 | 21.61 | 21.70 | -0.046% | 91,021 | -8.848% |
| 2026-04-21 | 21.76 | 21.77 | 21.64 | 21.71 | -1.048% | 108,842 | -8.890% |
| 2026-04-20 | 21.89 | 21.94 | 21.80 | 21.94 | +0.366% | 127,559 | -9.845% |
| 2026-04-17 | 21.84 | 21.91 | 21.78 | 21.86 | +0.691% | 81,448 | -9.515% |
| 2026-04-16 | 21.80 | 21.80 | 21.61 | 21.71 | -0.321% | 125,777 | -8.890% |
| 2026-04-15 | 21.79 | 21.79 | 21.68 | 21.78 | -0.046% | 144,558 | -9.183% |
| 2026-04-14 | 21.69 | 21.81 | 21.68 | 21.79 | +0.415% | 112,036 | -9.224% |
| 2026-04-13 | 21.61 | 21.72 | 21.56 | 21.70 | +0.416% | 121,932 | -8.848% |
| 2026-04-10 | 21.67 | 21.67 | 21.56 | 21.61 | -0.415% | 76,960 | -8.468% |
| 2026-04-09 | 21.67 | 21.77 | 21.60 | 21.70 | 0.000% | 137,655 | -8.848% |
| 2026-04-08 | 21.74 | 21.77 | 21.63 | 21.70 | +0.649% | 303,270 | -8.848% |
| 2026-04-07 | 21.55 | 21.61 | 21.42 | 21.56 | -0.139% | 427,477 | -8.256% |
| 2026-04-06 | 21.53 | 21.78 | 20.45 | 21.59 | +0.093% | 139,718 | -8.384% |
| 2026-04-02 | 21.53 | 21.64 | 21.34 | 21.57 | +0.093% | 261,271 | -8.299% |
| 2026-04-01 | 21.54 | 21.63 | 21.50 | 21.55 | -0.093% | 264,500 | -8.213% |
| 2026-03-31 | 21.59 | 21.63 | 21.47 | 21.57 | +0.653% | 290,525 | -8.299% |
| 2026-03-30 | 21.40 | 21.57 | 21.38 | 21.43 | +0.847% | 1,080,101 | -7.699% |
| 2026-03-27 | 21.17 | 21.37 | 21.17 | 21.25 | -0.141% | 436,344 | -6.918% |
| 2026-03-26 | 21.41 | 21.73 | 20.78 | 21.28 | -1.253% | 206,396 | -7.049% |
| 2026-03-25 | 21.56 | 21.60 | 21.51 | 21.55 | +0.513% | 84,544 | -8.213% |
| 2026-03-24 | 21.38 | 21.51 | 21.36 | 21.44 | -0.464% | 117,334 | -7.743% |
| 2026-03-23 | 21.48 | 21.60 | 21.40 | 21.54 | +0.420% | 111,280 | -8.171% |
| 2026-03-20 | 21.59 | 21.62 | 21.38 | 21.45 | -1.379% | 231,802 | -7.786% |
| 2026-03-19 | 21.66 | 21.81 | 21.65 | 21.75 | +0.277% | 235,812 | -9.057% |
| 2026-03-18 | 21.84 | 21.84 | 21.69 | 21.69 | -0.710% | 96,806 | -8.806% |
| 2026-03-17 | 21.83 | 21.87 | 21.82 | 21.84 | +0.321% | 72,048 | -9.453% |
| 2026-03-16 | 21.77 | 21.81 | 21.72 | 21.77 | +0.629% | 361,736 | -9.162% |
| 2026-03-13 | 21.71 | 21.75 | 21.60 | 21.64 | -0.511% | 98,607 | -8.590% |
| 2026-03-12 | 21.77 | 21.82 | 21.68 | 21.75 | -0.321% | 200,408 | -9.057% |
| 2026-03-11 | 21.90 | 21.91 | 21.79 | 21.82 | -0.728% | 389,426 | -9.349% |
| 2026-03-10 | 22.10 | 22.10 | 21.98 | 21.98 | -0.678% | 71,088 | -10.009% |
| 2026-03-09 | 21.98 | 22.14 | 21.95 | 22.13 | +0.568% | 121,203 | -10.619% |
| 2026-03-06 | 21.96 | 22.10 | 21.89 | 22.00 | -0.295% | 126,012 | -10.111% |
| 2026-03-05 | 22.04 | 22.10 | 22.01 | 22.07 | -0.316% | 270,815 | -10.376% |
| 2026-03-04 | 22.18 | 23.59 | 22.11 | 22.14 | -0.180% | 130,236 | -10.659% |
| 2026-03-03 | 22.12 | 22.25 | 22.09 | 22.18 | -0.404% | 513,213 | -10.821% |
| 2026-03-02 | 22.33 | 22.33 | 22.23 | 22.27 | -0.669% | 241,114 | -11.181% |
| 2026-02-27 | 22.42 | 22.45 | 22.38 | 22.42 | +0.358% | 529,193 | -11.775% |
| 2026-02-26 | 22.29 | 22.34 | 22.26 | 22.34 | +0.337% | 122,279 | -11.459% |
| 2026-02-25 | 22.26 | 22.29 | 22.24 | 22.27 | -0.112% | 128,111 | -11.161% |
| 2026-02-24 | 22.28 | 22.30 | 22.25 | 22.29 | +0.180% | 108,930 | -11.261% |
| 2026-02-23 | 22.18 | 22.27 | 22.18 | 22.25 | +0.316% | 106,907 | -11.101% |
| 2026-02-20 | 22.18 | 22.20 | 22.12 | 22.18 | -0.337% | 68,619 | -10.821% |
| 2026-02-19 | 22.21 | 22.28 | 22.20 | 22.25 | +0.045% | 59,117 | -11.121% |
| 2026-02-18 | 22.26 | 22.29 | 22.23 | 22.25 | -0.336% | 80,868 | -11.081% |
| 2026-02-17 | 22.32 | 22.34 | 22.29 | 22.32 | +0.157% | 106,302 | -11.380% |
| 2026-02-13 | 22.27 | 22.30 | 22.24 | 22.29 | +0.428% | 126,627 | -11.241% |
| 2026-02-12 | 22.03 | 22.19 | 22.03 | 22.19 | +0.955% | 126,066 | -10.861% |
| 2026-02-11 | 21.98 | 22.06 | 21.98 | 21.98 | -0.453% | 144,318 | -10.009% |
| 2026-02-10 | 22.01 | 22.08 | 22.01 | 22.08 | +0.638% | 81,274 | -10.417% |
| 2026-02-09 | 21.88 | 21.94 | 21.87 | 21.94 | +0.137% | 105,506 | -9.845% |
| 2026-02-06 | 21.91 | 21.92 | 21.87 | 21.91 | +0.069% | 82,086 | -9.722% |
| 2026-02-05 | 21.83 | 21.90 | 21.77 | 21.89 | +0.806% | 246,309 | -9.660% |
| 2026-02-04 | 21.74 | 21.76 | 21.70 | 21.72 | -0.092% | 446,842 | -8.932% |
| 2026-02-03 | 21.74 | 21.76 | 21.69 | 21.74 | -0.092% | 138,125 | -9.016% |
| 2026-02-02 | 21.79 | 21.81 | 21.73 | 21.76 | -0.046% | 127,141 | -9.099% |
| 2026-01-30 | 21.80 | 21.80 | 21.77 | 21.77 | -0.229% | 232,470 | -9.141% |
| 2026-01-29 | 21.74 | 21.83 | 21.72 | 21.82 | +0.276% | 144,684 | -9.349% |
| 2026-01-28 | 21.77 | 21.78 | 21.70 | 21.76 | -0.138% | 104,418 | -9.099% |
| 2026-01-27 | 21.85 | 21.86 | 21.77 | 21.79 | -0.343% | 106,948 | -9.224% |
| 2026-01-26 | 21.88 | 21.88 | 21.84 | 21.86 | +0.275% | 135,072 | -9.536% |
| 2026-01-23 | 21.80 | 21.81 | 21.75 | 21.80 | +0.161% | 95,660 | -9.287% |
| 2026-01-22 | 21.74 | 21.78 | 21.67 | 21.77 | +0.138% | 116,434 | -9.141% |
| 2026-01-21 | 21.67 | 21.75 | 21.64 | 21.74 | +0.023% | 160,929 | -9.016% |
| 2026-01-20 | 21.74 | 21.76 | 21.71 | 21.73 | -0.676% | 263,634 | -8.995% |
| 2026-01-16 | 21.94 | 21.98 | 21.88 | 21.88 | -0.487% | 474,800 | -9.610% |
| 2026-01-15 | 22.04 | 22.09 | 21.98 | 21.99 | -0.182% | 148,761 | -10.050% |
| 2026-01-14 | 21.94 | 22.05 | 21.94 | 22.03 | +0.364% | 183,227 | -10.213% |
| 2026-01-13 | 21.98 | 21.98 | 21.91 | 21.95 | +0.046% | 197,294 | -9.886% |
| 2026-01-12 | 21.90 | 21.97 | 21.88 | 21.94 | +0.183% | 146,253 | -9.845% |
| 2026-01-09 | 21.81 | 21.91 | 21.80 | 21.90 | +0.275% | 179,130 | -9.680% |
| 2026-01-08 | 21.82 | 21.87 | 21.82 | 21.84 | -0.274% | 152,354 | -9.432% |
| 2026-01-07 | 21.88 | 21.91 | 21.82 | 21.90 | +0.643% | 416,692 | -9.680% |
| 2026-01-06 | 21.87 | 21.87 | 21.73 | 21.76 | -0.639% | 1,161,955 | -9.099% |
| 2026-01-05 | 21.80 | 21.90 | 21.78 | 21.90 | +0.482% | 160,449 | -9.680% |
| 2026-01-02 | 21.85 | 21.85 | 21.76 | 21.80 | -0.160% | 131,160 | -9.245% |
| 2025-12-31 | 21.90 | 21.93 | 21.82 | 21.83 | -0.547% | 101,963 | -9.391% |
| 2025-12-30 | 21.93 | 21.98 | 21.91 | 21.95 | -0.227% | 143,335 | -9.886% |
| 2025-12-29 | 21.94 | 22.00 | 21.93 | 22.00 | +0.457% | 143,901 | -10.091% |
| 2025-12-26 | 21.96 | 21.96 | 21.89 | 21.90 | -0.068% | 44,405 | -9.680% |
| 2025-12-24 | 21.87 | 21.92 | 21.85 | 21.91 | +0.320% | 29,986 | -9.742% |
| 2025-12-23 | 21.78 | 21.86 | 21.74 | 21.84 | +0.206% | 118,047 | -9.453% |
| 2025-12-22 | 21.81 | 21.82 | 21.79 | 21.80 | -0.229% | 222,913 | -9.266% |
| 2025-12-19 | 21.86 | 21.89 | 21.83 | 21.85 | -0.274% | 200,235 | -9.474% |
| 2025-12-18 | 21.89 | 21.93 | 21.86 | 21.91 | +0.408% | 121,703 | -9.722% |
| 2025-12-17 | 21.81 | 21.84 | 21.80 | 21.82 | -0.041% | 71,020 | -9.353% |
| 2025-12-16 | 21.73 | 21.83 | 21.73 | 21.83 | +0.299% | 160,952 | -9.391% |
| 2025-12-15 | 21.81 | 21.81 | 21.74 | 21.77 | +0.092% | 120,252 | -9.120% |
| 2025-12-12 | 21.73 | 21.75 | 21.71 | 21.75 | -0.776% | 89,242 | -9.037% |
| 2025-12-11 | 21.98 | 21.99 | 21.91 | 21.91 | +0.023% | 105,886 | -9.742% |
| 2025-12-10 | 21.82 | 21.93 | 21.82 | 21.91 | +0.321% | 151,130 | -9.722% |
| 2025-12-09 | 21.92 | 21.92 | 21.83 | 21.84 | -0.069% | 200,998 | -9.432% |
| 2025-12-08 | 21.90 | 21.92 | 21.80 | 21.86 | -0.297% | 81,875 | -9.494% |
| 2025-12-05 | 22.00 | 22.00 | 21.89 | 21.92 | -0.364% | 300,786 | -9.763% |
| 2025-12-04 | 22.05 | 22.21 | 21.96 | 22.00 | -0.272% | 147,721 | -10.091% |
| 2025-12-03 | 22.07 | 22.09 | 22.03 | 22.06 | +0.182% | 263,297 | -10.335% |
| 2025-12-02 | 21.97 | 22.04 | 21.97 | 22.02 | -0.045% | 92,939 | -10.173% |
| 2025-12-01 | 22.01 | 22.04 | 21.99 | 22.03 | -0.855% | 121,629 | -10.213% |
| 2025-11-28 | 22.20 | 22.22 | 22.14 | 22.22 | -0.045% | 57,405 | -10.981% |
| 2025-11-26 | 22.18 | 22.23 | 22.12 | 22.23 | +0.384% | 101,166 | -11.021% |
| 2025-11-25 | 22.12 | 22.19 | 22.12 | 22.14 | +0.204% | 387,534 | -10.680% |
| 2025-11-24 | 22.07 | 22.12 | 22.05 | 22.10 | +0.363% | 138,267 | -10.498% |
| 2025-11-21 | 22.03 | 22.03 | 21.94 | 22.02 | +0.136% | 142,864 | -10.173% |
| 2025-11-20 | 21.97 | 22.02 | 21.89 | 21.99 | +0.274% | 123,242 | -10.050% |
| 2025-11-19 | 22.02 | 22.02 | 21.93 | 21.93 | -0.205% | 476,768 | -9.804% |
| 2025-11-18 | 22.00 | 22.01 | 21.93 | 21.98 | +0.342% | 782,954 | -9.989% |
| 2025-11-17 | 21.90 | 21.96 | 21.90 | 21.90 | +0.091% | 103,167 | -9.680% |
| 2025-11-14 | 21.99 | 21.99 | 21.70 | 21.88 | -0.296% | 100,029 | -9.598% |
| 2025-11-13 | 22.02 | 22.02 | 21.93 | 21.95 | -0.521% | 100,843 | -9.866% |
| 2025-11-12 | 22.04 | 22.10 | 22.00 | 22.06 | +0.136% | 103,200 | -10.335% |
| 2025-11-11 | 22.04 | 22.07 | 22.00 | 22.03 | +0.273% | 94,632 | -10.213% |
| 2025-11-10 | 21.99 | 21.99 | 21.95 | 21.97 | -0.023% | 113,521 | -9.968% |
| 2025-11-07 | 21.92 | 22.03 | 21.92 | 21.98 | -0.068% | 199,893 | -9.989% |
| 2025-11-06 | 21.99 | 22.00 | 21.93 | 21.99 | +0.595% | 127,407 | -10.050% |
| 2025-11-05 | 21.96 | 21.96 | 21.83 | 21.86 | -0.591% | 339,563 | -9.515% |
| 2025-11-04 | 21.98 | 22.01 | 21.96 | 21.99 | +0.182% | 295,771 | -10.050% |
| 2025-11-03 | 21.95 | 22.07 | 21.90 | 21.95 | -0.023% | 134,296 | -9.886% |
| 2025-10-31 | 22.01 | 22.01 | 21.94 | 21.95 | -0.159% | 102,794 | -9.907% |
| 2025-10-30 | 21.95 | 22.03 | 21.94 | 21.99 | -0.249% | 81,954 | -10.050% |
| 2025-10-29 | 22.20 | 22.20 | 22.03 | 22.05 | -0.877% | 126,681 | -10.274% |
| 2025-10-28 | 22.19 | 22.24 | 22.17 | 22.24 | +0.225% | 115,396 | -11.061% |
| 2025-10-27 | 22.17 | 22.19 | 22.09 | 22.19 | +0.045% | 134,875 | -10.861% |
| 2025-10-24 | 22.19 | 22.19 | 22.10 | 22.18 | +0.226% | 83,955 | -10.821% |
| 2025-10-23 | 22.21 | 22.21 | 22.11 | 22.13 | -0.360% | 107,917 | -10.619% |
| 2025-10-22 | 22.22 | 22.24 | 22.18 | 22.21 | -0.045% | 102,663 | -10.941% |
| 2025-10-21 | 22.22 | 22.24 | 22.20 | 22.22 | +0.045% | 113,650 | -10.981% |
| 2025-10-20 | 22.22 | 22.22 | 22.17 | 22.21 | +0.203% | 73,068 | -10.941% |
| 2025-10-17 | 22.20 | 22.20 | 22.13 | 22.16 | -0.239% | 116,298 | -10.760% |
| 2025-10-16 | 22.09 | 22.22 | 22.03 | 22.22 | +0.579% | 82,810 | -10.973% |
| 2025-10-15 | 22.14 | 22.17 | 22.05 | 22.09 | -0.090% | 91,846 | -10.457% |
| 2025-10-14 | 22.07 | 22.12 | 22.05 | 22.11 | +0.227% | 137,138 | -10.538% |
| 2025-10-13 | 22.07 | 22.07 | 21.99 | 22.06 | +0.091% | 81,673 | -10.335% |
| 2025-10-10 | 21.98 | 22.06 | 21.91 | 22.04 | +1.008% | 202,211 | -10.254% |
| 2025-10-09 | 21.86 | 21.86 | 21.80 | 21.82 | -0.229% | 112,116 | -9.349% |
| 2025-10-08 | 21.88 | 21.89 | 21.81 | 21.87 | +0.413% | 280,076 | -9.556% |
| 2025-10-07 | 21.84 | 21.85 | 21.68 | 21.78 | -0.229% | 1,419,332 | -9.183% |
| 2025-10-06 | 21.78 | 21.85 | 21.78 | 21.83 | -0.274% | 107,294 | -9.391% |
| 2025-10-03 | 21.96 | 21.96 | 21.89 | 21.89 | -0.205% | 134,612 | -9.639% |
| 2025-10-02 | 21.88 | 21.95 | 21.88 | 21.93 | +0.274% | 203,555 | -9.824% |
| 2025-10-01 | 21.89 | 21.90 | 21.84 | 21.88 | +0.575% | 147,618 | -9.577% |
| 2025-09-30 | 21.82 | 21.91 | 21.74 | 21.75 | -0.275% | 116,241 | -9.057% |
| 2025-09-29 | 21.77 | 21.81 | 21.76 | 21.81 | +0.322% | 130,855 | -9.308% |
| 2025-09-26 | 21.73 | 21.79 | 21.70 | 21.74 | -0.041% | 62,805 | -9.016% |
| 2025-09-25 | 21.77 | 21.77 | 21.68 | 21.75 | -0.644% | 89,108 | -9.053% |
| 2025-09-24 | 21.88 | 21.90 | 21.83 | 21.89 | 0.000% | 142,455 | -9.639% |
| 2025-09-23 | 21.86 | 22.04 | 21.75 | 21.89 | +0.597% | 124,031 | -9.639% |
| 2025-09-22 | 21.83 | 21.83 | 21.76 | 21.76 | -0.366% | 153,389 | -9.099% |
| 2025-09-19 | 21.81 | 21.85 | 21.80 | 21.84 | 0.000% | 159,301 | -9.432% |
| 2025-09-18 | 21.81 | 21.86 | 21.78 | 21.84 | -0.410% | 412,535 | -9.432% |
| 2025-09-17 | 22.05 | 22.09 | 21.92 | 21.93 | -0.273% | 421,617 | -9.804% |
| 2025-09-16 | 21.99 | 22.02 | 21.97 | 21.99 | 0.000% | 149,328 | -10.050% |
| 2025-09-15 | 22.03 | 22.03 | 21.96 | 21.99 | +0.091% | 528,842 | -10.050% |
| 2025-09-12 | 21.95 | 21.97 | 21.89 | 21.97 | -0.272% | 116,987 | -9.968% |
| 2025-09-11 | 21.98 | 22.11 | 21.98 | 22.03 | +0.364% | 93,534 | -10.213% |
| 2025-09-10 | 21.92 | 21.98 | 21.89 | 21.95 | +0.320% | 124,733 | -9.886% |
| 2025-09-09 | 21.92 | 21.95 | 21.86 | 21.88 | -0.364% | 150,399 | -9.598% |
| 2025-09-08 | 21.92 | 21.96 | 21.86 | 21.96 | +0.642% | 245,531 | -9.927% |
| 2025-09-05 | 21.81 | 21.88 | 21.67 | 21.82 | +0.925% | 103,025 | -9.349% |
| 2025-09-04 | 21.60 | 21.66 | 21.54 | 21.62 | +0.371% | 928,951 | -8.511% |
| 2025-09-03 | 21.43 | 21.56 | 21.33 | 21.54 | +0.654% | 145,668 | -8.171% |
| 2025-09-02 | 21.37 | 21.43 | 21.34 | 21.40 | -0.326% | 142,734 | -7.570% |
| 2025-08-29 | 21.48 | 21.52 | 21.45 | 21.47 | -0.279% | 107,901 | -7.871% |
| 2025-08-28 | 21.47 | 21.53 | 21.46 | 21.53 | +0.326% | 142,079 | -8.128% |
| 2025-08-27 | 21.40 | 21.46 | 21.32 | 21.46 | +0.234% | 89,567 | -7.829% |
| 2025-08-26 | 21.37 | 21.42 | 21.27 | 21.41 | +0.187% | 93,808 | -7.613% |
| 2025-08-25 | 21.39 | 21.40 | 21.34 | 21.37 | -0.094% | 184,073 | -7.440% |
| 2025-08-22 | 21.32 | 21.57 | 21.22 | 21.39 | +0.706% | 197,357 | -7.527% |
| 2025-08-21 | 21.28 | 21.30 | 21.21 | 21.24 | -0.701% | 138,340 | -6.874% |
| 2025-08-20 | 21.36 | 21.42 | 21.34 | 21.39 | +0.023% | 163,814 | -7.527% |
| 2025-08-19 | 21.34 | 21.39 | 21.34 | 21.39 | +0.328% | 53,240 | -7.505% |
| 2025-08-18 | 21.37 | 21.37 | 21.28 | 21.32 | -0.094% | 145,497 | -7.202% |
| 2025-08-15 | 21.41 | 21.41 | 21.31 | 21.34 | -0.350% | 153,389 | -7.288% |
| 2025-08-14 | 21.47 | 21.49 | 21.40 | 21.41 | -0.511% | 124,278 | -7.613% |
| 2025-08-13 | 21.49 | 21.54 | 21.49 | 21.52 | +0.584% | 126,869 | -8.086% |
| 2025-08-12 | 21.40 | 21.40 | 21.34 | 21.39 | -0.117% | 101,153 | -7.548% |
| 2025-08-11 | 21.42 | 21.46 | 21.41 | 21.42 | -0.023% | 186,547 | -7.656% |
| 2025-08-08 | 21.47 | 21.47 | 21.41 | 21.43 | -0.302% | 62,665 | -7.678% |
| 2025-08-07 | 21.53 | 21.56 | 21.48 | 21.49 | -0.116% | 103,010 | -7.957% |
| 2025-08-06 | 21.53 | 21.53 | 21.38 | 21.52 | -0.209% | 137,151 | -8.064% |
| 2025-08-05 | 21.50 | 21.57 | 21.50 | 21.56 | +0.093% | 108,819 | -8.256% |
| 2025-08-04 | 21.53 | 21.62 | 21.48 | 21.54 | +0.326% | 191,715 | -8.171% |
| 2025-08-01 | 21.39 | 21.47 | 21.32 | 21.47 | +1.441% | 178,994 | -7.871% |
| 2025-07-31 | 21.20 | 21.23 | 21.15 | 21.16 | +0.024% | 98,897 | -6.544% |
| 2025-07-30 | 21.16 | 21.22 | 21.15 | 21.16 | -0.470% | 111,750 | -6.522% |
| 2025-07-29 | 21.10 | 21.26 | 21.10 | 21.26 | +0.902% | 172,194 | -6.961% |
| 2025-07-28 | 21.08 | 21.10 | 21.06 | 21.07 | -0.284% | 134,691 | -6.122% |
| 2025-07-25 | 21.05 | 21.14 | 21.04 | 21.13 | +0.332% | 92,251 | -6.389% |
| 2025-07-24 | 21.00 | 21.11 | 20.94 | 21.06 | -0.567% | 167,411 | -6.078% |
| 2025-07-23 | 21.21 | 21.21 | 21.10 | 21.18 | -0.094% | 205,174 | -6.610% |
| 2025-07-22 | 21.19 | 21.23 | 21.14 | 21.20 | +0.047% | 528,449 | -6.698% |
| 2025-07-21 | 21.21 | 21.24 | 21.16 | 21.19 | +0.522% | 201,251 | -6.654% |
| 2025-07-18 | 21.10 | 21.10 | 21.05 | 21.08 | +0.238% | 98,189 | -6.167% |
| 2025-07-17 | 21.05 | 21.07 | 21.00 | 21.03 | +0.143% | 211,947 | -5.944% |
| 2025-07-16 | 21.01 | 21.05 | 20.90 | 21.00 | +0.095% | 384,464 | -5.810% |
| 2025-07-15 | 21.12 | 21.12 | 20.95 | 20.98 | -0.427% | 186,187 | -5.720% |
| 2025-07-14 | 21.07 | 21.12 | 21.03 | 21.07 | +0.047% | 302,932 | -6.122% |
| 2025-07-11 | 21.14 | 21.16 | 21.05 | 21.06 | -0.754% | 178,383 | -6.078% |
| 2025-07-10 | 21.21 | 21.23 | 21.16 | 21.22 | -0.141% | 193,828 | -6.786% |
| 2025-07-09 | 21.16 | 21.25 | 21.15 | 21.25 | +0.663% | 311,670 | -6.918% |
| 2025-07-08 | 21.10 | 21.12 | 21.05 | 21.11 | -0.047% | 274,282 | -6.300% |
| 2025-07-07 | 21.19 | 21.21 | 21.10 | 21.12 | -0.752% | 749,763 | -6.345% |
| 2025-07-03 | 21.32 | 21.36 | 21.02 | 21.28 | -0.561% | 1,206,885 | -7.049% |
| 2025-07-02 | 21.30 | 21.40 | 21.30 | 21.40 | -0.187% | 637,938 | -7.570% |
| 2025-07-01 | 21.44 | 21.59 | 21.40 | 21.44 | +0.093% | 195,841 | -7.743% |
| 2025-06-30 | 21.39 | 21.47 | 21.38 | 21.42 | +0.328% | 535,676 | -7.656% |
| 2025-06-27 | 21.33 | 21.43 | 21.29 | 21.35 | -0.373% | 3,317,040 | -7.354% |
| 2025-06-26 | 21.44 | 21.45 | 21.37 | 21.43 | +0.047% | 311,107 | -7.699% |
| 2025-06-25 | 21.39 | 21.43 | 21.36 | 21.42 | +0.093% | 228,240 | -7.656% |
| 2025-06-24 | 21.30 | 21.45 | 21.30 | 21.40 | +0.234% | 769,328 | -7.570% |
| 2025-06-23 | 21.34 | 21.43 | 21.33 | 21.35 | +0.329% | 113,844 | -7.354% |
| 2025-06-20 | 21.19 | 21.29 | 21.19 | 21.28 | +0.236% | 310,146 | -7.049% |
| 2025-06-18 | 21.25 | 21.35 | 21.20 | 21.23 | 0.000% | 252,396 | -6.830% |
| 2025-06-17 | 21.16 | 21.26 | 21.12 | 21.23 | +0.879% | 106,588 | -6.830% |
| 2025-06-16 | 21.15 | 21.20 | 21.05 | 21.05 | -0.637% | 70,579 | -6.011% |
| 2025-06-13 | 21.25 | 21.29 | 21.12 | 21.18 | -0.563% | 181,846 | -6.610% |
| 2025-06-12 | 21.28 | 21.31 | 21.24 | 21.30 | +0.852% | 107,600 | -7.136% |
| 2025-06-11 | 21.08 | 21.15 | 21.08 | 21.12 | +0.380% | 99,171 | -6.345% |
| 2025-06-10 | 21.01 | 21.10 | 20.99 | 21.04 | +0.286% | 81,742 | -5.989% |
| 2025-06-09 | 20.93 | 21.01 | 20.93 | 20.98 | +0.143% | 109,748 | -5.720% |
| 2025-06-06 | 21.01 | 21.11 | 20.94 | 20.95 | -0.899% | 148,418 | -5.585% |
| 2025-06-05 | 21.18 | 21.26 | 21.13 | 21.14 | -0.142% | 110,801 | -6.433% |
| 2025-06-04 | 21.06 | 21.19 | 21.06 | 21.17 | +0.810% | 145,683 | -6.566% |
| 2025-06-03 | 21.09 | 21.11 | 20.98 | 21.00 | -0.427% | 161,760 | -5.810% |
| 2025-06-02 | 21.06 | 21.10 | 20.98 | 21.09 | -0.095% | 519,933 | -6.211% |
| 2025-05-30 | 21.08 | 21.24 | 21.05 | 21.11 | +0.142% | 144,937 | -6.300% |
| 2025-05-29 | 21.04 | 21.09 | 20.99 | 21.08 | +0.381% | 115,224 | -6.167% |
| 2025-05-28 | 20.98 | 21.01 | 20.92 | 21.00 | -0.143% | 132,603 | -5.810% |
| 2025-05-27 | 20.95 | 21.08 | 20.80 | 21.03 | +0.960% | 290,181 | -5.944% |
| 2025-05-23 | 20.90 | 20.96 | 20.82 | 20.83 | +0.096% | 98,018 | -5.041% |
| 2025-05-22 | 20.70 | 20.81 | 20.67 | 20.81 | +0.386% | 146,060 | -4.950% |
| 2025-05-21 | 20.87 | 20.87 | 20.72 | 20.73 | -1.427% | 251,970 | -4.583% |
| 2025-05-20 | 21.00 | 21.04 | 20.77 | 21.03 | -0.190% | 108,497 | -5.944% |
| 2025-05-19 | 20.92 | 21.09 | 20.37 | 21.07 | -0.189% | 124,527 | -6.122% |
| 2025-05-16 | 21.20 | 21.26 | 20.14 | 21.11 | +0.142% | 117,470 | -6.300% |
| 2025-05-15 | 20.99 | 21.18 | 20.96 | 21.08 | +1.590% | 171,920 | -6.167% |
| 2025-05-14 | 20.98 | 21.02 | 20.75 | 20.75 | -1.049% | 106,250 | -4.675% |
| 2025-05-13 | 21.04 | 21.27 | 20.95 | 20.97 | -0.285% | 83,292 | -5.675% |
| 2025-05-12 | 21.04 | 22.09 | 20.85 | 21.03 | -0.473% | 191,635 | -5.944% |
| 2025-05-09 | 21.21 | 21.29 | 21.13 | 21.13 | -1.903% | 173,309 | -6.389% |
| 2025-05-08 | 21.38 | 21.54 | 19.91 | 21.54 | +0.796% | 87,395 | -8.171% |
| 2025-05-07 | 21.34 | 21.40 | 21.31 | 21.37 | +0.423% | 86,911 | -7.440% |
| 2025-05-06 | 21.21 | 21.36 | 21.15 | 21.28 | +0.330% | 144,729 | -7.049% |
| 2025-05-05 | 21.22 | 21.34 | 21.17 | 21.21 | -0.795% | 68,724 | -6.742% |
| 2025-05-02 | 21.33 | 21.43 | 21.24 | 21.38 | -0.419% | 161,627 | -7.484% |
| 2025-05-01 | 21.64 | 21.71 | 21.43 | 21.47 | -0.556% | 139,743 | -7.871% |
| 2025-04-30 | 21.55 | 21.65 | 21.51 | 21.59 | +0.372% | 119,158 | -8.384% |
| 2025-04-29 | 21.42 | 21.61 | 21.42 | 21.51 | +0.326% | 123,784 | -8.043% |
| 2025-04-28 | 21.31 | 21.50 | 21.31 | 21.44 | +0.563% | 93,685 | -7.743% |
| 2025-04-25 | 21.23 | 21.38 | 21.22 | 21.32 | +0.756% | 260,474 | -7.223% |
| 2025-04-24 | 21.13 | 21.29 | 20.95 | 21.16 | +0.618% | 369,536 | -6.522% |
| 2025-04-23 | 21.33 | 21.33 | 21.02 | 21.03 | +0.430% | 143,398 | -5.944% |
| 2025-04-22 | 21.08 | 21.14 | 20.91 | 20.94 | 0.000% | 104,973 | -5.540% |