MGOV
First Trust Intermediate Government Opportunities ETF
stockNYSEETF
At CloseOct 2, 2026 3:51:22 PM EDT
19.06USD+0.052%(+0.01)2,359
18.44Bid19.62Ask1.18SpreadMGOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.17 | 19.17 | 19.05 | 19.05 | -0.222% | 22,858 | 0.000% |
| 2026-10-01 | 19.02 | 19.11 | 19.01 | 19.09 | +0.328% | 10,630 | -0.222% |
| 2026-09-30 | 19.14 | 19.14 | 18.94 | 19.03 | -0.366% | 25,112 | +0.105% |
| 2026-09-29 | 19.13 | 19.13 | 18.99 | 19.10 | -0.183% | 27,971 | -0.262% |
| 2026-09-28 | 19.18 | 19.20 | 19.12 | 19.14 | -0.700% | 18,797 | -0.444% |
| 2026-09-25 | 19.23 | 19.31 | 19.18 | 19.27 | +0.259% | 36,050 | -1.141% |
| 2026-09-24 | 19.34 | 19.37 | 19.22 | 19.22 | -0.774% | 26,272 | -0.884% |
| 2026-09-23 | 19.55 | 19.55 | 19.27 | 19.37 | -1.123% | 23,508 | -1.652% |
| 2026-09-22 | 19.61 | 19.62 | 19.54 | 19.59 | -0.001% | 10,472 | -2.757% |
| 2026-09-21 | 19.59 | 19.63 | 19.57 | 19.59 | +0.257% | 19,831 | -2.758% |
| 2026-09-18 | 19.57 | 19.60 | 19.49 | 19.54 | -0.433% | 81,060 | -2.508% |
| 2026-09-17 | 19.64 | 19.70 | 19.60 | 19.63 | +0.332% | 67,170 | -2.930% |
| 2026-09-16 | 19.60 | 19.62 | 19.53 | 19.56 | +0.020% | 18,568 | -2.607% |
| 2026-09-15 | 19.56 | 19.59 | 19.53 | 19.56 | -0.224% | 6,738 | -2.587% |
| 2026-09-14 | 19.57 | 19.68 | 19.54 | 19.60 | -0.071% | 79,919 | -2.806% |
| 2026-09-11 | 19.69 | 19.69 | 19.61 | 19.61 | -0.113% | 3,020 | -2.875% |
| 2026-09-10 | 19.66 | 19.70 | 19.64 | 19.64 | -0.752% | 8,388 | -2.985% |
| 2026-09-09 | 19.81 | 19.81 | 19.77 | 19.79 | -0.177% | 13,862 | -3.715% |
| 2026-09-08 | 19.86 | 19.87 | 19.81 | 19.82 | -0.176% | 14,076 | -3.885% |
| 2026-09-04 | 19.87 | 19.87 | 19.85 | 19.86 | +0.025% | 4,284 | -4.054% |
| 2026-09-03 | 19.84 | 19.86 | 19.84 | 19.85 | +0.253% | 16,402 | -4.030% |
| 2026-09-02 | 19.81 | 19.81 | 19.76 | 19.80 | -0.126% | 4,592 | -3.788% |
| 2026-09-01 | 19.83 | 19.88 | 19.82 | 19.82 | -0.076% | 4,786 | -3.909% |
| 2026-08-31 | 19.86 | 19.87 | 19.83 | 19.84 | -0.226% | 29,917 | -3.982% |
| 2026-08-28 | 19.94 | 19.95 | 19.88 | 19.89 | -0.303% | 16,840 | -4.199% |
| 2026-08-27 | 19.95 | 19.96 | 19.94 | 19.95 | +0.028% | 6,366 | -4.490% |
| 2026-08-26 | 19.94 | 19.95 | 19.93 | 19.94 | 0.000% | 3,609 | -4.463% |
| 2026-08-25 | 19.93 | 19.94 | 19.91 | 19.94 | +0.352% | 11,544 | -4.463% |
| 2026-08-24 | 19.85 | 19.88 | 19.85 | 19.87 | +0.126% | 18,137 | -4.127% |
| 2026-08-21 | 19.84 | 19.85 | 19.84 | 19.84 | -0.626% | 3,861 | -4.006% |
| 2026-08-20 | 19.92 | 19.98 | 19.92 | 19.97 | -0.119% | 86,163 | -4.607% |
| 2026-08-19 | 19.97 | 19.99 | 19.95 | 19.99 | +0.471% | 8,070 | -4.720% |
| 2026-08-18 | 19.87 | 19.91 | 19.87 | 19.90 | +0.101% | 6,557 | -4.271% |
| 2026-08-17 | 19.91 | 19.95 | 19.88 | 19.88 | -0.151% | 11,023 | -4.175% |
| 2026-08-14 | 19.94 | 19.94 | 19.90 | 19.91 | -0.201% | 7,339 | -4.319% |
| 2026-08-13 | 19.98 | 19.99 | 19.95 | 19.95 | +0.352% | 9,351 | -4.511% |
| 2026-08-12 | 19.91 | 19.91 | 19.87 | 19.88 | +0.121% | 3,224 | -4.175% |
| 2026-08-11 | 19.87 | 19.89 | 19.83 | 19.86 | +0.080% | 8,447 | -4.059% |
| 2026-08-10 | 19.87 | 19.87 | 19.81 | 19.84 | -0.303% | 13,558 | -3.982% |
| 2026-08-07 | 19.94 | 19.94 | 19.85 | 19.90 | +0.177% | 7,887 | -4.272% |
| 2026-08-06 | 19.90 | 19.91 | 19.85 | 19.86 | -0.176% | 6,788 | -4.103% |
| 2026-08-05 | 19.93 | 19.95 | 19.90 | 19.90 | -0.015% | 27,884 | -4.271% |
| 2026-08-04 | 19.90 | 19.93 | 19.90 | 19.90 | +0.399% | 15,028 | -4.286% |
| 2026-08-03 | 19.83 | 19.87 | 19.81 | 19.82 | +0.271% | 12,229 | -3.904% |
| 2026-07-31 | 19.86 | 19.86 | 19.72 | 19.77 | -0.421% | 16,483 | -3.644% |
| 2026-07-30 | 19.87 | 19.90 | 19.81 | 19.85 | +0.071% | 47,773 | -4.050% |
| 2026-07-29 | 19.93 | 19.95 | 19.84 | 19.84 | -0.576% | 8,660 | -3.982% |
| 2026-07-28 | 19.95 | 20.01 | 19.92 | 19.95 | +0.276% | 12,595 | -4.535% |
| 2026-07-27 | 19.88 | 19.90 | 19.87 | 19.90 | +0.388% | 8,223 | -4.271% |
| 2026-07-24 | 19.82 | 19.87 | 19.82 | 19.82 | -0.010% | 8,392 | -3.900% |
| 2026-07-23 | 19.81 | 19.86 | 19.76 | 19.82 | -0.327% | 15,022 | -3.909% |
| 2026-07-22 | 19.87 | 19.92 | 19.87 | 19.89 | -0.100% | 7,338 | -4.223% |
| 2026-07-21 | 19.90 | 19.95 | 19.90 | 19.91 | -0.499% | 30,517 | -4.319% |
| 2026-07-20 | 20.05 | 20.05 | 20.00 | 20.01 | -0.250% | 6,982 | -4.797% |
| 2026-07-17 | 20.11 | 20.11 | 20.04 | 20.06 | -0.001% | 72,207 | -5.035% |
| 2026-07-16 | 20.04 | 20.07 | 20.03 | 20.06 | -0.099% | 12,275 | -5.036% |
| 2026-07-15 | 20.06 | 20.12 | 20.06 | 20.08 | +0.250% | 45,437 | -5.129% |
| 2026-07-14 | 20.04 | 20.06 | 20.02 | 20.03 | +0.250% | 8,356 | -4.893% |
| 2026-07-13 | 20.01 | 20.01 | 19.97 | 19.98 | -0.299% | 5,752 | -4.655% |
| 2026-07-10 | 20.05 | 20.11 | 20.04 | 20.04 | -0.050% | 7,829 | -4.940% |
| 2026-07-09 | 20.00 | 20.11 | 20.00 | 20.05 | +0.175% | 8,285 | -4.988% |
| 2026-07-08 | 20.03 | 20.04 | 19.97 | 20.02 | -0.324% | 26,164 | -4.821% |
| 2026-07-07 | 20.11 | 20.15 | 20.07 | 20.08 | -0.352% | 247,247 | -5.129% |
| 2026-07-06 | 20.15 | 20.17 | 20.13 | 20.15 | +0.055% | 9,903 | -5.464% |
| 2026-07-02 | 20.13 | 20.17 | 20.12 | 20.14 | -0.030% | 13,246 | -5.412% |
| 2026-07-01 | 20.14 | 20.17 | 20.14 | 20.15 | -0.212% | 12,677 | -5.441% |
| 2026-06-30 | 20.29 | 20.29 | 20.19 | 20.19 | -0.401% | 15,474 | -5.641% |
| 2026-06-29 | 20.28 | 20.28 | 20.23 | 20.27 | -0.025% | 12,367 | -6.019% |
| 2026-06-26 | 20.26 | 20.29 | 20.26 | 20.27 | +0.123% | 10,447 | -6.042% |
| 2026-06-25 | 20.27 | 20.30 | 20.25 | 20.25 | -0.295% | 8,893 | -5.926% |
| 2026-06-24 | 20.30 | 20.34 | 20.30 | 20.31 | +0.520% | 13,459 | -6.204% |
| 2026-06-23 | 20.21 | 20.22 | 20.19 | 20.20 | +0.124% | 10,221 | -5.716% |
| 2026-06-22 | 20.18 | 20.19 | 20.17 | 20.18 | -0.247% | 15,150 | -5.600% |
| 2026-06-18 | 20.28 | 20.28 | 20.20 | 20.23 | +0.248% | 8,131 | -5.833% |
| 2026-06-17 | 20.25 | 20.27 | 20.18 | 20.18 | -0.342% | 14,800 | -5.600% |
| 2026-06-16 | 20.22 | 20.27 | 20.20 | 20.25 | +0.343% | 56,509 | -5.922% |
| 2026-06-15 | 20.22 | 20.23 | 20.17 | 20.18 | +0.149% | 9,970 | -5.600% |
| 2026-06-12 | 20.18 | 20.21 | 20.13 | 20.15 | -0.297% | 40,844 | -5.459% |
| 2026-06-11 | 20.13 | 20.22 | 20.10 | 20.21 | +0.547% | 21,893 | -5.740% |
| 2026-06-10 | 20.12 | 20.14 | 20.09 | 20.10 | -0.025% | 20,087 | -5.224% |
| 2026-06-09 | 20.11 | 20.11 | 20.08 | 20.11 | +0.192% | 18,937 | -5.247% |
| 2026-06-08 | 20.12 | 20.12 | 20.06 | 20.07 | -0.043% | 198,188 | -5.065% |
| 2026-06-05 | 20.07 | 20.10 | 20.07 | 20.07 | -0.273% | 34,888 | -5.106% |
| 2026-06-04 | 20.17 | 20.17 | 20.12 | 20.13 | +0.149% | 32,917 | -5.365% |
| 2026-06-03 | 20.10 | 20.10 | 20.07 | 20.10 | -0.199% | 2,229 | -5.224% |
| 2026-06-02 | 20.15 | 20.15 | 20.10 | 20.14 | +0.032% | 3,118 | -5.412% |
| 2026-06-01 | 20.09 | 20.16 | 20.07 | 20.13 | -0.035% | 17,285 | -5.382% |
| 2026-05-29 | 20.17 | 20.18 | 20.14 | 20.14 | +0.003% | 3,932 | -5.415% |
| 2026-05-28 | 20.07 | 20.15 | 20.07 | 20.14 | +0.249% | 8,259 | -5.412% |
| 2026-05-27 | 20.10 | 20.11 | 20.09 | 20.09 | +0.100% | 9,239 | -5.177% |
| 2026-05-26 | 20.09 | 20.10 | 20.03 | 20.07 | +0.287% | 11,942 | -5.082% |
| 2026-05-22 | 20.07 | 20.07 | 19.96 | 20.01 | +0.077% | 10,873 | -4.809% |
| 2026-05-21 | 19.91 | 20.03 | 19.91 | 20.00 | -0.110% | 9,494 | -4.737% |
| 2026-05-20 | 19.95 | 20.14 | 19.90 | 20.02 | +0.384% | 187,366 | -4.842% |
| 2026-05-19 | 19.95 | 19.98 | 19.91 | 19.94 | -0.361% | 18,956 | -4.476% |
| 2026-05-18 | 20.09 | 20.09 | 20.00 | 20.02 | -0.125% | 8,915 | -4.821% |
| 2026-05-15 | 20.14 | 20.14 | 20.03 | 20.04 | -0.890% | 30,675 | -4.940% |
| 2026-05-14 | 20.21 | 20.28 | 20.19 | 20.22 | +0.397% | 39,932 | -5.786% |
| 2026-05-13 | 20.16 | 20.16 | 20.09 | 20.14 | -0.099% | 34,985 | -5.412% |
| 2026-05-12 | 20.27 | 20.27 | 20.09 | 20.16 | -0.714% | 181,865 | -5.506% |
| 2026-05-11 | 20.31 | 20.33 | 20.25 | 20.30 | -0.216% | 28,042 | -6.181% |
| 2026-05-08 | 20.35 | 20.38 | 20.30 | 20.35 | +0.340% | 8,438 | -6.384% |
| 2026-05-07 | 20.42 | 20.42 | 20.27 | 20.28 | -0.349% | 9,438 | -6.065% |
| 2026-05-06 | 20.31 | 20.37 | 20.29 | 20.35 | +0.648% | 28,139 | -6.393% |
| 2026-05-05 | 20.27 | 20.27 | 20.20 | 20.22 | +0.000% | 8,967 | -5.786% |
| 2026-05-04 | 20.16 | 20.24 | 20.16 | 20.22 | -0.296% | 76,087 | -5.786% |
| 2026-05-01 | 20.23 | 20.30 | 20.23 | 20.28 | +0.297% | 51,226 | -6.065% |
| 2026-04-30 | 20.29 | 20.29 | 20.22 | 20.22 | 0.000% | 49,163 | -5.786% |
| 2026-04-29 | 20.32 | 20.32 | 20.21 | 20.22 | -0.296% | 17,560 | -5.786% |
| 2026-04-28 | 20.26 | 20.28 | 20.26 | 20.28 | 0.000% | 18,486 | -6.065% |
| 2026-04-27 | 20.32 | 20.34 | 20.23 | 20.28 | -0.295% | 41,362 | -6.065% |
| 2026-04-24 | 20.29 | 20.38 | 20.28 | 20.34 | +0.049% | 17,044 | -6.342% |
| 2026-04-23 | 20.35 | 20.38 | 20.30 | 20.33 | -0.074% | 26,995 | -6.296% |
| 2026-04-22 | 20.36 | 20.39 | 20.32 | 20.34 | +0.172% | 14,145 | -6.365% |
| 2026-04-21 | 20.35 | 20.36 | 20.31 | 20.31 | -0.733% | 11,010 | -6.204% |
| 2026-04-20 | 20.47 | 20.49 | 20.45 | 20.46 | -0.073% | 26,625 | -6.891% |
| 2026-04-17 | 20.47 | 20.51 | 20.46 | 20.48 | +0.442% | 17,621 | -6.960% |
| 2026-04-16 | 20.42 | 20.43 | 20.35 | 20.39 | -0.220% | 20,059 | -6.549% |
| 2026-04-15 | 20.39 | 20.47 | 20.39 | 20.43 | +0.098% | 7,959 | -6.755% |
| 2026-04-14 | 20.36 | 20.43 | 20.36 | 20.41 | +0.492% | 10,936 | -6.663% |
| 2026-04-13 | 20.31 | 20.36 | 20.30 | 20.31 | -0.123% | 30,232 | -6.204% |
| 2026-04-10 | 20.34 | 20.35 | 20.33 | 20.34 | -0.147% | 2,502 | -6.319% |
| 2026-04-09 | 20.32 | 20.39 | 20.32 | 20.36 | +0.025% | 43,650 | -6.457% |
| 2026-04-08 | 20.36 | 20.38 | 20.35 | 20.36 | +0.374% | 27,151 | -6.434% |
| 2026-04-07 | 20.24 | 20.31 | 20.23 | 20.28 | +0.119% | 20,280 | -6.085% |
| 2026-04-06 | 20.24 | 20.27 | 20.24 | 20.26 | -0.197% | 12,825 | -5.972% |
| 2026-04-02 | 20.25 | 20.33 | 20.25 | 20.30 | +0.180% | 51,930 | -6.158% |
| 2026-04-01 | 20.25 | 20.31 | 20.25 | 20.26 | -0.069% | 8,938 | -5.989% |
| 2026-03-31 | 20.28 | 20.31 | 20.11 | 20.28 | +0.309% | 39,300 | -6.053% |
| 2026-03-30 | 20.23 | 20.25 | 20.11 | 20.21 | +0.452% | 234,910 | -5.763% |
| 2026-03-27 | 20.06 | 20.14 | 20.06 | 20.12 | -0.031% | 4,806 | -5.337% |
| 2026-03-26 | 20.20 | 20.21 | 20.13 | 20.13 | -1.055% | 13,348 | -5.367% |
| 2026-03-25 | 20.34 | 20.35 | 20.26 | 20.34 | +0.396% | 10,199 | -6.365% |
| 2026-03-24 | 20.26 | 20.33 | 20.14 | 20.26 | -0.445% | 119,374 | -5.994% |
| 2026-03-23 | 20.31 | 20.38 | 20.28 | 20.36 | +0.360% | 42,621 | -6.412% |
| 2026-03-20 | 20.35 | 20.35 | 20.27 | 20.28 | -0.990% | 18,793 | -6.075% |
| 2026-03-19 | 20.47 | 20.49 | 20.40 | 20.48 | +0.049% | 14,983 | -7.005% |
| 2026-03-18 | 20.53 | 20.53 | 20.48 | 20.48 | -0.267% | 16,195 | -6.960% |
| 2026-03-17 | 20.57 | 20.57 | 20.52 | 20.53 | +0.121% | 31,109 | -7.209% |
| 2026-03-16 | 20.48 | 20.51 | 20.48 | 20.50 | +0.465% | 11,321 | -7.096% |
| 2026-03-13 | 20.44 | 20.46 | 20.38 | 20.41 | -0.196% | 6,570 | -6.663% |
| 2026-03-12 | 20.46 | 20.48 | 20.44 | 20.45 | -0.317% | 17,003 | -6.846% |
| 2026-03-11 | 20.49 | 20.54 | 20.49 | 20.52 | -0.509% | 39,745 | -7.141% |
| 2026-03-10 | 20.65 | 20.67 | 20.61 | 20.62 | -0.242% | 64,914 | -7.614% |
| 2026-03-09 | 20.60 | 20.67 | 20.57 | 20.67 | +0.291% | 28,208 | -7.837% |
| 2026-03-06 | 20.63 | 20.68 | 20.55 | 20.61 | -0.194% | 102,885 | -7.569% |
| 2026-03-05 | 20.67 | 20.69 | 20.60 | 20.65 | -0.145% | 197,933 | -7.748% |
| 2026-03-04 | 20.68 | 20.72 | 20.67 | 20.68 | -0.145% | 225,836 | -7.882% |
| 2026-03-03 | 20.68 | 20.75 | 20.64 | 20.71 | -0.145% | 122,976 | -8.015% |
| 2026-03-02 | 20.76 | 20.76 | 20.69 | 20.74 | -0.479% | 116,342 | -8.149% |
| 2026-02-27 | 20.82 | 20.95 | 20.82 | 20.84 | +0.433% | 131,300 | -8.589% |
| 2026-02-26 | 20.72 | 20.78 | 20.72 | 20.75 | -0.240% | 60,798 | -8.193% |
| 2026-02-25 | 20.75 | 20.80 | 20.72 | 20.80 | +0.289% | 18,132 | -8.413% |
| 2026-02-24 | 20.75 | 20.79 | 20.74 | 20.74 | +0.024% | 55,577 | -8.149% |
| 2026-02-23 | 20.71 | 20.74 | 20.69 | 20.73 | +0.266% | 7,833 | -8.126% |
| 2026-02-20 | 20.68 | 20.72 | 20.65 | 20.68 | -0.481% | 27,696 | -7.882% |
| 2026-02-19 | 20.73 | 20.78 | 20.73 | 20.78 | +0.002% | 24,469 | -8.325% |
| 2026-02-18 | 20.75 | 20.82 | 20.75 | 20.78 | -0.054% | 27,220 | -8.323% |
| 2026-02-17 | 20.79 | 20.84 | 20.78 | 20.79 | +0.052% | 24,161 | -8.373% |
| 2026-02-13 | 20.77 | 20.79 | 20.75 | 20.78 | +0.072% | 19,384 | -8.325% |
| 2026-02-12 | 20.63 | 20.80 | 20.62 | 20.77 | +0.654% | 30,095 | -8.259% |
| 2026-02-11 | 20.58 | 20.63 | 20.58 | 20.63 | -0.092% | 17,358 | -7.659% |
| 2026-02-10 | 20.72 | 20.72 | 20.62 | 20.65 | +0.457% | 25,341 | -7.744% |
| 2026-02-09 | 20.53 | 20.57 | 20.53 | 20.55 | -0.024% | 25,101 | -7.322% |
| 2026-02-06 | 20.55 | 20.56 | 20.53 | 20.56 | +0.146% | 20,269 | -7.344% |
| 2026-02-05 | 20.48 | 20.53 | 20.48 | 20.53 | +0.392% | 19,825 | -7.209% |
| 2026-02-04 | 20.44 | 20.50 | 20.43 | 20.45 | -0.000% | 26,054 | -6.846% |
| 2026-02-03 | 20.41 | 20.54 | 20.41 | 20.45 | -0.049% | 110,100 | -6.846% |
| 2026-02-02 | 20.48 | 20.53 | 20.45 | 20.46 | -0.195% | 15,343 | -6.891% |
| 2026-01-30 | 20.52 | 20.52 | 20.48 | 20.50 | -0.097% | 10,078 | -7.073% |
| 2026-01-29 | 20.51 | 20.53 | 20.50 | 20.52 | +0.098% | 6,546 | -7.164% |
| 2026-01-28 | 20.47 | 20.50 | 20.46 | 20.50 | +0.024% | 12,027 | -7.073% |
| 2026-01-27 | 20.51 | 20.54 | 20.49 | 20.50 | -0.073% | 15,303 | -7.051% |
| 2026-01-26 | 20.49 | 20.54 | 20.46 | 20.51 | +0.171% | 58,532 | -7.118% |
| 2026-01-23 | 20.46 | 20.49 | 20.45 | 20.48 | +0.122% | 25,798 | -6.960% |
| 2026-01-22 | 20.41 | 20.46 | 20.38 | 20.45 | +0.098% | 15,020 | -6.846% |
| 2026-01-21 | 20.39 | 20.43 | 20.39 | 20.43 | -0.171% | 19,618 | -6.755% |
| 2026-01-20 | 20.46 | 20.53 | 20.45 | 20.46 | -0.414% | 25,852 | -6.914% |
| 2026-01-16 | 20.61 | 20.61 | 20.53 | 20.55 | -0.243% | 127,760 | -7.299% |
| 2026-01-15 | 20.64 | 20.64 | 20.60 | 20.60 | -0.097% | 13,666 | -7.524% |
| 2026-01-14 | 20.60 | 20.64 | 20.60 | 20.62 | +0.360% | 23,994 | -7.614% |
| 2026-01-13 | 20.56 | 20.57 | 20.52 | 20.55 | -0.068% | 12,123 | -7.281% |
| 2026-01-12 | 20.54 | 20.63 | 20.54 | 20.56 | +0.116% | 26,295 | -7.344% |
| 2026-01-09 | 20.51 | 20.57 | 20.50 | 20.54 | +0.201% | 298,492 | -7.237% |
| 2026-01-08 | 20.49 | 20.52 | 20.47 | 20.50 | -0.123% | 17,399 | -7.051% |
| 2026-01-07 | 20.58 | 20.58 | 20.49 | 20.52 | +0.270% | 37,143 | -7.165% |
| 2026-01-06 | 20.46 | 20.50 | 20.45 | 20.47 | -0.073% | 34,146 | -6.915% |
| 2026-01-05 | 20.47 | 20.50 | 20.46 | 20.48 | +0.171% | 15,054 | -6.982% |
| 2026-01-02 | 20.47 | 20.47 | 20.42 | 20.45 | -0.147% | 5,304 | -6.823% |
| 2025-12-31 | 20.50 | 20.53 | 20.47 | 20.48 | -0.268% | 8,189 | -6.960% |
| 2025-12-30 | 20.50 | 20.54 | 20.49 | 20.53 | +0.024% | 17,802 | -7.209% |
| 2025-12-29 | 20.52 | 20.54 | 20.51 | 20.52 | +0.034% | 2,628 | -7.186% |
| 2025-12-26 | 20.52 | 20.55 | 20.50 | 20.52 | +0.039% | 12,071 | -7.155% |
| 2025-12-24 | 20.47 | 20.52 | 20.46 | 20.51 | +0.335% | 19,586 | -7.118% |
| 2025-12-23 | 20.40 | 20.44 | 20.39 | 20.44 | +0.022% | 9,662 | -6.807% |
| 2025-12-22 | 20.53 | 20.53 | 20.44 | 20.44 | -0.161% | 27,332 | -6.787% |
| 2025-12-19 | 20.51 | 20.52 | 20.44 | 20.47 | -0.219% | 23,040 | -6.937% |
| 2025-12-18 | 20.50 | 20.54 | 20.48 | 20.52 | +0.269% | 16,581 | -7.141% |
| 2025-12-17 | 20.45 | 20.57 | 20.43 | 20.46 | -0.098% | 24,445 | -6.891% |
| 2025-12-16 | 20.41 | 20.50 | 20.41 | 20.48 | +0.318% | 19,626 | -6.982% |
| 2025-12-15 | 20.43 | 20.49 | 20.41 | 20.41 | +0.166% | 10,824 | -6.686% |
| 2025-12-12 | 20.38 | 20.41 | 20.36 | 20.38 | -0.821% | 9,728 | -6.532% |
| 2025-12-11 | 20.56 | 20.60 | 20.55 | 20.55 | +0.040% | 25,078 | -7.299% |
| 2025-12-10 | 20.51 | 20.60 | 20.47 | 20.54 | +0.301% | 18,823 | -7.262% |
| 2025-12-09 | 20.56 | 20.56 | 20.47 | 20.48 | 0.000% | 15,580 | -6.982% |
| 2025-12-08 | 20.55 | 20.55 | 20.45 | 20.48 | -0.195% | 5,275 | -6.982% |
| 2025-12-05 | 20.53 | 20.55 | 20.49 | 20.52 | -0.243% | 14,217 | -7.164% |
| 2025-12-04 | 20.54 | 20.64 | 20.53 | 20.57 | -0.146% | 9,858 | -7.389% |
| 2025-12-03 | 20.69 | 20.69 | 20.54 | 20.60 | +0.195% | 21,064 | -7.524% |
| 2025-12-02 | 20.52 | 20.57 | 20.51 | 20.56 | +0.097% | 12,084 | -7.344% |
| 2025-12-01 | 20.52 | 20.58 | 20.52 | 20.54 | -0.427% | 8,846 | -7.254% |
| 2025-11-28 | 20.64 | 20.64 | 20.63 | 20.63 | -0.251% | 2,033 | -7.650% |
| 2025-11-26 | 20.62 | 20.68 | 20.61 | 20.68 | +0.229% | 8,868 | -7.882% |
| 2025-11-25 | 20.62 | 20.68 | 20.62 | 20.63 | +0.125% | 156,110 | -7.671% |
| 2025-11-24 | 20.58 | 20.61 | 20.57 | 20.61 | +0.277% | 12,100 | -7.556% |
| 2025-11-21 | 20.53 | 20.55 | 20.53 | 20.55 | -0.170% | 8,233 | -7.299% |
| 2025-11-20 | 20.57 | 20.60 | 20.56 | 20.59 | +0.146% | 10,204 | -7.457% |
| 2025-11-19 | 20.57 | 20.59 | 20.54 | 20.55 | -0.073% | 7,582 | -7.322% |
| 2025-11-18 | 20.57 | 20.58 | 20.54 | 20.57 | +0.049% | 10,113 | -7.389% |
| 2025-11-17 | 20.53 | 20.56 | 20.51 | 20.56 | +0.194% | 10,518 | -7.344% |
| 2025-11-14 | 20.56 | 20.56 | 20.52 | 20.52 | -0.194% | 15,676 | -7.164% |
| 2025-11-13 | 20.59 | 20.60 | 20.56 | 20.56 | -0.363% | 8,416 | -7.344% |
| 2025-11-12 | 20.63 | 20.68 | 20.62 | 20.64 | +0.004% | 46,008 | -7.681% |
| 2025-11-11 | 20.60 | 20.64 | 20.60 | 20.63 | +0.128% | 40,004 | -7.677% |
| 2025-11-10 | 20.56 | 20.62 | 20.56 | 20.61 | +0.111% | 73,107 | -7.559% |
| 2025-11-07 | 20.55 | 20.62 | 20.54 | 20.59 | -0.121% | 167,122 | -7.457% |
| 2025-11-06 | 20.57 | 20.62 | 20.55 | 20.61 | +0.537% | 68,617 | -7.569% |
| 2025-11-05 | 20.50 | 20.52 | 20.46 | 20.50 | -0.209% | 14,253 | -7.073% |
| 2025-11-04 | 20.54 | 20.59 | 20.50 | 20.54 | -0.083% | 20,053 | -7.267% |
| 2025-11-03 | 20.53 | 20.56 | 20.51 | 20.56 | -0.049% | 425,292 | -7.344% |
| 2025-10-31 | 20.54 | 20.58 | 20.50 | 20.57 | -0.484% | 15,658 | -7.389% |
| 2025-10-30 | 20.49 | 20.72 | 20.49 | 20.67 | +0.413% | 18,612 | -7.837% |
| 2025-10-29 | 20.67 | 20.71 | 20.58 | 20.59 | -0.556% | 12,084 | -7.457% |
| 2025-10-28 | 20.68 | 20.73 | 20.68 | 20.70 | +0.048% | 11,217 | -7.971% |
| 2025-10-27 | 20.64 | 20.69 | 20.64 | 20.69 | +0.339% | 7,127 | -7.927% |
| 2025-10-24 | 20.65 | 20.65 | 20.61 | 20.62 | -0.048% | 14,827 | -7.614% |
| 2025-10-23 | 20.65 | 20.65 | 20.60 | 20.63 | -0.211% | 21,194 | -7.659% |
| 2025-10-22 | 20.67 | 20.68 | 20.65 | 20.67 | -0.055% | 9,906 | -7.854% |
| 2025-10-21 | 20.69 | 20.70 | 20.68 | 20.68 | -0.260% | 4,662 | -7.904% |
| 2025-10-20 | 20.73 | 20.76 | 20.72 | 20.74 | +0.118% | 8,664 | -8.144% |
| 2025-10-17 | 20.72 | 20.73 | 20.70 | 20.71 | -0.219% | 7,667 | -8.035% |
| 2025-10-16 | 20.64 | 20.76 | 20.64 | 20.76 | +0.411% | 46,707 | -8.237% |
| 2025-10-15 | 20.67 | 20.69 | 20.66 | 20.68 | 0.000% | 10,698 | -7.860% |
| 2025-10-14 | 20.64 | 20.69 | 20.59 | 20.68 | +0.279% | 10,278 | -7.860% |
| 2025-10-13 | 20.58 | 20.64 | 20.58 | 20.62 | +0.036% | 10,115 | -7.603% |
| 2025-10-10 | 20.58 | 20.61 | 20.56 | 20.61 | +0.531% | 4,454 | -7.569% |
| 2025-10-09 | 20.51 | 20.55 | 20.50 | 20.50 | -0.164% | 13,836 | -7.078% |
| 2025-10-08 | 20.52 | 20.55 | 20.50 | 20.53 | +0.219% | 17,449 | -7.231% |
| 2025-10-07 | 20.46 | 20.51 | 20.46 | 20.49 | +0.147% | 19,834 | -7.028% |
| 2025-10-06 | 20.47 | 20.48 | 20.44 | 20.46 | -0.269% | 15,348 | -6.891% |
| 2025-10-03 | 20.52 | 20.55 | 20.51 | 20.52 | -0.073% | 9,136 | -7.142% |
| 2025-10-02 | 20.49 | 20.54 | 20.47 | 20.53 | +0.342% | 36,525 | -7.209% |
| 2025-10-01 | 20.57 | 20.57 | 20.30 | 20.46 | -0.049% | 1,160,622 | -6.891% |
| 2025-09-30 | 20.49 | 20.51 | 20.47 | 20.47 | -0.090% | 8,537 | -6.937% |
| 2025-09-29 | 20.45 | 20.53 | 20.45 | 20.49 | +0.385% | 204,106 | -7.021% |
| 2025-09-26 | 20.41 | 20.47 | 20.40 | 20.41 | -0.049% | 15,113 | -6.663% |
| 2025-09-25 | 20.42 | 20.43 | 20.38 | 20.42 | -0.560% | 7,596 | -6.709% |
| 2025-09-24 | 20.52 | 20.54 | 20.52 | 20.54 | -0.097% | 12,953 | -7.232% |
| 2025-09-23 | 20.51 | 20.55 | 20.47 | 20.55 | +0.171% | 81,246 | -7.322% |
| 2025-09-22 | 20.52 | 20.54 | 20.51 | 20.52 | -0.131% | 49,738 | -7.164% |
| 2025-09-19 | 20.53 | 20.55 | 20.50 | 20.55 | +0.107% | 18,734 | -7.286% |
| 2025-09-18 | 20.51 | 20.56 | 20.51 | 20.52 | -0.437% | 6,513 | -7.186% |
| 2025-09-17 | 20.67 | 20.73 | 20.61 | 20.61 | -0.121% | 19,313 | -7.592% |
| 2025-09-16 | 20.64 | 20.69 | 20.62 | 20.64 | +0.097% | 18,756 | -7.703% |
| 2025-09-15 | 20.61 | 20.63 | 20.60 | 20.62 | +0.238% | 8,888 | -7.614% |
| 2025-09-12 | 20.54 | 20.57 | 20.50 | 20.57 | -0.164% | 14,638 | -7.395% |
| 2025-09-11 | 20.61 | 20.62 | 20.59 | 20.61 | +0.194% | 4,230 | -7.547% |
| 2025-09-10 | 20.56 | 20.62 | 20.55 | 20.57 | +0.244% | 9,647 | -7.367% |
| 2025-09-09 | 20.53 | 20.55 | 20.52 | 20.52 | -0.316% | 3,034 | -7.141% |
| 2025-09-08 | 20.55 | 20.58 | 20.53 | 20.58 | +0.488% | 19,393 | -7.434% |
| 2025-09-05 | 20.47 | 20.54 | 20.43 | 20.48 | +0.491% | 23,888 | -6.982% |
| 2025-09-04 | 20.32 | 20.38 | 20.31 | 20.38 | +0.345% | 11,484 | -6.526% |
| 2025-09-03 | 20.23 | 20.31 | 20.21 | 20.31 | +0.395% | 308,249 | -6.204% |
| 2025-09-02 | 20.22 | 20.23 | 20.20 | 20.23 | -0.296% | 17,832 | -5.833% |
| 2025-08-29 | 20.26 | 20.40 | 20.26 | 20.29 | -0.098% | 188,268 | -6.111% |
| 2025-08-28 | 20.26 | 20.31 | 20.25 | 20.31 | +0.272% | 5,534 | -6.204% |
| 2025-08-27 | 20.21 | 20.29 | 20.20 | 20.25 | -0.172% | 5,193 | -5.949% |
| 2025-08-26 | 20.18 | 20.32 | 20.16 | 20.29 | +0.391% | 15,041 | -6.111% |
| 2025-08-25 | 20.19 | 20.25 | 20.17 | 20.21 | -0.019% | 23,565 | -5.744% |
| 2025-08-22 | 20.16 | 20.22 | 20.16 | 20.21 | +0.547% | 2,717 | -5.763% |
| 2025-08-21 | 20.12 | 20.17 | 20.07 | 20.11 | -0.569% | 32,956 | -5.247% |
| 2025-08-20 | 20.20 | 20.26 | 20.20 | 20.22 | +0.074% | 22,337 | -5.786% |
| 2025-08-19 | 20.24 | 20.24 | 20.17 | 20.20 | +0.223% | 1,781 | -5.716% |
| 2025-08-18 | 20.16 | 20.18 | 20.12 | 20.16 | 0.000% | 31,062 | -5.506% |
| 2025-08-15 | 20.20 | 20.24 | 20.15 | 20.16 | -0.223% | 9,500 | -5.506% |
| 2025-08-14 | 20.25 | 20.29 | 20.20 | 20.20 | -0.322% | 1,428 | -5.716% |
| 2025-08-13 | 20.27 | 20.34 | 20.27 | 20.27 | +0.397% | 5,703 | -6.020% |
| 2025-08-12 | 20.18 | 20.20 | 20.17 | 20.19 | -0.099% | 7,915 | -5.646% |
| 2025-08-11 | 20.22 | 20.27 | 20.19 | 20.21 | +0.099% | 15,546 | -5.740% |
| 2025-08-08 | 20.18 | 20.21 | 20.18 | 20.19 | -0.198% | 3,013 | -5.646% |
| 2025-08-07 | 20.26 | 20.26 | 20.23 | 20.23 | -0.071% | 2,806 | -5.833% |
| 2025-08-06 | 20.24 | 20.25 | 20.18 | 20.24 | -0.077% | 15,002 | -5.900% |
| 2025-08-05 | 20.24 | 20.26 | 20.24 | 20.26 | +0.099% | 5,006 | -5.972% |
| 2025-08-04 | 20.23 | 20.25 | 20.22 | 20.24 | +0.094% | 10,255 | -5.879% |
| 2025-08-01 | 20.20 | 20.23 | 20.18 | 20.22 | +0.954% | 7,221 | -5.791% |
| 2025-07-31 | 20.06 | 20.08 | 20.03 | 20.03 | 0.000% | 6,447 | -4.893% |
| 2025-07-30 | 20.04 | 20.09 | 19.97 | 20.03 | -0.299% | 17,714 | -4.893% |
| 2025-07-29 | 20.03 | 20.12 | 20.03 | 20.09 | +0.551% | 10,996 | -5.177% |
| 2025-07-28 | 19.99 | 20.03 | 19.94 | 19.98 | +0.150% | 12,436 | -4.655% |
| 2025-07-25 | 19.99 | 20.03 | 19.95 | 19.95 | -0.050% | 18,020 | -4.511% |
| 2025-07-24 | 19.96 | 19.98 | 19.96 | 19.96 | -0.125% | 3,216 | -4.559% |
| 2025-07-23 | 20.00 | 20.01 | 19.98 | 19.98 | -0.365% | 1,740 | -4.679% |
| 2025-07-22 | 20.00 | 20.07 | 20.00 | 20.06 | -0.107% | 5,436 | -5.026% |
| 2025-07-21 | 20.10 | 20.12 | 20.08 | 20.08 | +0.448% | 12,194 | -5.128% |
| 2025-07-18 | 20.02 | 20.04 | 19.96 | 19.99 | -0.100% | 77,285 | -4.702% |
| 2025-07-17 | 20.02 | 20.02 | 19.99 | 20.01 | +0.125% | 4,739 | -4.798% |
| 2025-07-16 | 19.92 | 20.00 | 19.89 | 19.98 | +0.528% | 100,812 | -4.679% |
| 2025-07-15 | 19.98 | 19.98 | 19.87 | 19.88 | -0.351% | 3,690 | -4.175% |
| 2025-07-14 | 19.98 | 19.99 | 19.93 | 19.95 | +0.100% | 10,158 | -4.511% |
| 2025-07-11 | 19.98 | 20.02 | 19.78 | 19.93 | -0.599% | 38,168 | -4.415% |
| 2025-07-10 | 20.05 | 20.09 | 20.02 | 20.05 | -0.026% | 4,822 | -4.988% |
| 2025-07-09 | 19.96 | 20.06 | 19.96 | 20.06 | +0.528% | 9,443 | -5.013% |
| 2025-07-08 | 19.93 | 19.97 | 19.93 | 19.95 | -0.100% | 9,888 | -4.511% |
| 2025-07-07 | 20.00 | 20.02 | 19.95 | 19.97 | -0.382% | 18,548 | -4.607% |
| 2025-07-03 | 20.03 | 20.07 | 20.02 | 20.05 | -0.167% | 7,308 | -4.971% |
| 2025-07-02 | 20.06 | 20.11 | 20.06 | 20.08 | -0.328% | 15,537 | -5.129% |
| 2025-07-01 | 20.13 | 20.19 | 20.10 | 20.15 | -0.020% | 37,173 | -5.440% |
| 2025-06-30 | 20.11 | 20.20 | 20.10 | 20.15 | +0.399% | 9,373 | -5.459% |
| 2025-06-27 | 20.07 | 20.14 | 20.04 | 20.07 | -0.252% | 7,042 | -5.082% |
| 2025-06-26 | 20.07 | 20.12 | 20.07 | 20.12 | -0.095% | 4,338 | -5.322% |
| 2025-06-25 | 20.06 | 20.14 | 20.06 | 20.14 | +0.099% | 23,551 | -5.412% |
| 2025-06-24 | 20.08 | 20.12 | 20.07 | 20.12 | +0.382% | 5,075 | -5.318% |
| 2025-06-23 | 20.08 | 20.09 | 20.04 | 20.04 | -0.032% | 1,679 | -4.957% |
| 2025-06-20 | 19.94 | 20.14 | 19.94 | 20.05 | +0.350% | 3,799 | -4.988% |
| 2025-06-18 | 20.01 | 20.09 | 19.98 | 19.98 | +0.049% | 6,973 | -4.655% |
| 2025-06-17 | 19.91 | 19.98 | 19.91 | 19.97 | +0.353% | 4,419 | -4.608% |
| 2025-06-16 | 19.92 | 19.96 | 19.88 | 19.90 | -0.226% | 9,663 | -4.271% |
| 2025-06-13 | 19.98 | 19.99 | 19.92 | 19.95 | -0.400% | 9,819 | -4.487% |
| 2025-06-12 | 20.02 | 20.03 | 20.00 | 20.02 | +0.488% | 3,226 | -4.869% |
| 2025-06-11 | 19.87 | 19.93 | 19.87 | 19.93 | +0.488% | 16,197 | -4.405% |
| 2025-06-10 | 19.86 | 19.87 | 19.80 | 19.83 | +0.131% | 7,757 | -3.938% |
| 2025-06-09 | 19.75 | 19.83 | 19.75 | 19.80 | +0.329% | 17,636 | -3.812% |
| 2025-06-06 | 19.78 | 19.85 | 19.73 | 19.74 | -0.754% | 16,449 | -3.495% |
| 2025-06-05 | 19.94 | 19.96 | 19.88 | 19.89 | -0.201% | 1,624 | -4.223% |
| 2025-06-04 | 19.93 | 19.94 | 19.92 | 19.93 | +0.753% | 4,278 | -4.415% |
| 2025-06-03 | 19.84 | 19.87 | 19.76 | 19.78 | -0.082% | 9,626 | -3.695% |
| 2025-06-02 | 19.84 | 19.88 | 19.78 | 19.80 | -0.352% | 16,988 | -3.774% |
| 2025-05-30 | 19.86 | 19.88 | 19.78 | 19.87 | +0.238% | 9,166 | -4.113% |
| 2025-05-29 | 19.76 | 19.85 | 19.76 | 19.82 | +0.417% | 6,543 | -3.885% |
| 2025-05-28 | 19.77 | 19.77 | 19.65 | 19.74 | -0.289% | 27,284 | -3.484% |
| 2025-05-27 | 19.73 | 19.82 | 19.73 | 19.80 | +0.603% | 8,583 | -3.764% |
| 2025-05-23 | 19.64 | 19.68 | 19.64 | 19.68 | +0.185% | 776 | -3.183% |
| 2025-05-22 | 19.55 | 19.65 | 19.55 | 19.64 | +0.280% | 1,302 | -3.004% |
| 2025-05-21 | 19.74 | 19.75 | 19.59 | 19.59 | -1.508% | 2,622 | -2.732% |
| 2025-05-20 | 19.86 | 19.92 | 19.85 | 19.89 | -0.276% | 257,096 | -4.199% |
| 2025-05-19 | 19.83 | 19.94 | 19.83 | 19.94 | -0.113% | 8,856 | -4.464% |
| 2025-05-16 | 20.02 | 20.02 | 19.95 | 19.96 | +0.164% | 24,060 | -4.572% |
| 2025-05-15 | 19.87 | 19.95 | 19.86 | 19.93 | +0.606% | 63,560 | -4.415% |
| 2025-05-14 | 19.89 | 19.89 | 19.80 | 19.81 | -0.427% | 176,397 | -3.836% |
| 2025-05-13 | 19.96 | 19.97 | 19.89 | 19.89 | -0.285% | 36,786 | -4.247% |
| 2025-05-12 | 19.94 | 20.00 | 19.94 | 19.95 | -0.390% | 34,391 | -4.520% |
| 2025-05-09 | 20.07 | 20.13 | 20.02 | 20.03 | +0.026% | 119,285 | -4.893% |
| 2025-05-08 | 20.13 | 20.13 | 20.01 | 20.02 | -0.502% | 103,069 | -4.867% |
| 2025-05-07 | 20.13 | 20.20 | 20.11 | 20.13 | +0.278% | 10,234 | -5.345% |
| 2025-05-06 | 20.03 | 20.07 | 19.99 | 20.07 | +0.200% | 6,202 | -5.082% |
| 2025-05-05 | 20.05 | 20.05 | 20.00 | 20.03 | -0.174% | 9,668 | -4.893% |
| 2025-05-02 | 20.17 | 20.17 | 19.98 | 20.07 | -0.509% | 16,269 | -5.059% |
| 2025-05-01 | 20.20 | 20.20 | 20.06 | 20.17 | -0.450% | 53,372 | -5.542% |
| 2025-04-30 | 20.21 | 20.29 | 20.18 | 20.26 | +0.042% | 18,527 | -5.967% |
| 2025-04-29 | 20.19 | 20.29 | 20.19 | 20.25 | +0.421% | 7,955 | -5.927% |
| 2025-04-28 | 20.09 | 20.19 | 20.09 | 20.17 | +0.176% | 6,266 | -5.531% |
| 2025-04-25 | 20.08 | 20.13 | 20.05 | 20.13 | +0.449% | 4,142 | -5.365% |
| 2025-04-24 | 19.99 | 20.04 | 19.98 | 20.04 | +0.628% | 4,355 | -4.940% |
| 2025-04-23 | 20.07 | 20.07 | 19.91 | 19.91 | +0.193% | 14,098 | -4.343% |
| 2025-04-22 | 19.90 | 19.93 | 19.83 | 19.88 | -0.166% | 6,885 | -4.159% |
| 2025-04-21 | 20.00 | 20.00 | 19.91 | 19.91 | -0.665% | 2,428 | -4.318% |
| 2025-04-17 | 20.11 | 20.15 | 20.02 | 20.04 | -0.327% | 8,848 | -4.955% |
| 2025-04-16 | 19.99 | 20.21 | 19.88 | 20.11 | +0.764% | 20,333 | -5.266% |
| 2025-04-15 | 19.93 | 19.98 | 19.92 | 19.96 | +0.208% | 7,629 | -4.542% |
| 2025-04-14 | 19.90 | 19.95 | 19.84 | 19.91 | 0.000% | 5,460 | -4.343% |