SCIO
First Trust Structured Credit Income Opportunities ETF
stockNYSEETF
Market OpenOct 2, 2026 3:59:30 PM EDT
19.97USD0.000%(0.00)4,320
19.32Bid20.59Ask1.27SpreadSCIO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.00 | 20.02 | 19.94 | 19.97 | 0.000% | 208,597 | 0.000% |
| 2026-10-01 | 19.99 | 19.99 | 19.91 | 19.97 | +0.201% | 183,813 | 0.000% |
| 2026-09-30 | 19.96 | 19.97 | 19.90 | 19.93 | 0.000% | 499,141 | +0.201% |
| 2026-09-29 | 19.95 | 19.95 | 19.90 | 19.93 | 0.000% | 111,961 | +0.201% |
| 2026-09-28 | 19.99 | 19.99 | 19.91 | 19.93 | -0.300% | 73,729 | +0.201% |
| 2026-09-25 | 19.96 | 20.00 | 19.93 | 19.99 | +0.301% | 139,792 | -0.100% |
| 2026-09-24 | 20.02 | 20.06 | 19.93 | 19.93 | -1.043% | 319,599 | +0.201% |
| 2026-09-23 | 20.23 | 20.23 | 20.13 | 20.14 | -0.420% | 83,997 | -0.844% |
| 2026-09-22 | 20.25 | 20.25 | 20.20 | 20.23 | -0.025% | 207,998 | -1.261% |
| 2026-09-21 | 20.22 | 20.23 | 20.19 | 20.23 | +0.149% | 99,256 | -1.285% |
| 2026-09-18 | 20.24 | 20.26 | 20.18 | 20.20 | 0.000% | 86,614 | -1.139% |
| 2026-09-17 | 20.22 | 20.25 | 20.19 | 20.20 | -0.099% | 102,090 | -1.139% |
| 2026-09-16 | 20.31 | 20.33 | 20.11 | 20.22 | -0.394% | 4,247,814 | -1.236% |
| 2026-09-15 | 20.27 | 20.30 | 20.27 | 20.30 | 0.000% | 208,633 | -1.626% |
| 2026-09-14 | 20.31 | 20.32 | 20.27 | 20.30 | -0.197% | 96,255 | -1.626% |
| 2026-09-11 | 20.37 | 20.38 | 20.34 | 20.34 | -0.196% | 85,606 | -1.819% |
| 2026-09-10 | 20.41 | 20.43 | 20.38 | 20.38 | -0.391% | 93,979 | -2.012% |
| 2026-09-09 | 20.47 | 20.48 | 20.44 | 20.46 | -0.098% | 104,219 | -2.395% |
| 2026-09-08 | 20.49 | 20.49 | 20.45 | 20.48 | -0.049% | 84,648 | -2.490% |
| 2026-09-04 | 20.47 | 20.49 | 20.45 | 20.49 | +0.098% | 766,597 | -2.538% |
| 2026-09-03 | 20.50 | 20.51 | 20.45 | 20.47 | +0.098% | 84,315 | -2.443% |
| 2026-09-02 | 20.48 | 20.48 | 20.45 | 20.45 | -0.049% | 73,280 | -2.347% |
| 2026-09-01 | 20.55 | 20.55 | 20.45 | 20.46 | -0.195% | 142,622 | -2.395% |
| 2026-08-31 | 20.52 | 20.52 | 20.44 | 20.50 | -0.097% | 120,709 | -2.585% |
| 2026-08-28 | 20.54 | 20.55 | 20.48 | 20.52 | -0.049% | 179,253 | -2.680% |
| 2026-08-27 | 20.57 | 20.57 | 20.53 | 20.53 | -0.146% | 151,675 | -2.728% |
| 2026-08-26 | 20.55 | 20.56 | 20.54 | 20.56 | 0.000% | 91,692 | -2.870% |
| 2026-08-25 | 20.53 | 20.57 | 20.53 | 20.56 | +0.244% | 123,803 | -2.870% |
| 2026-08-24 | 20.52 | 20.53 | 20.51 | 20.51 | -0.049% | 115,298 | -2.633% |
| 2026-08-21 | 20.53 | 20.53 | 20.50 | 20.52 | -0.533% | 129,009 | -2.680% |
| 2026-08-20 | 20.62 | 20.63 | 20.60 | 20.63 | -0.048% | 140,816 | -3.199% |
| 2026-08-19 | 20.62 | 20.66 | 20.59 | 20.64 | +0.097% | 754,943 | -3.246% |
| 2026-08-18 | 20.61 | 20.62 | 20.57 | 20.62 | 0.000% | 114,609 | -3.152% |
| 2026-08-17 | 20.61 | 20.62 | 20.60 | 20.62 | 0.000% | 156,317 | -3.152% |
| 2026-08-14 | 20.64 | 20.64 | 20.62 | 20.62 | -0.048% | 81,365 | -3.152% |
| 2026-08-13 | 20.61 | 20.63 | 20.59 | 20.63 | +0.282% | 259,095 | -3.199% |
| 2026-08-12 | 20.59 | 20.61 | 20.55 | 20.57 | -0.087% | 230,147 | -2.926% |
| 2026-08-11 | 20.56 | 20.59 | 20.56 | 20.59 | +0.049% | 205,543 | -3.011% |
| 2026-08-10 | 20.57 | 20.58 | 20.56 | 20.58 | 0.000% | 190,187 | -2.964% |
| 2026-08-07 | 20.55 | 20.58 | 20.51 | 20.58 | +0.049% | 97,699 | -2.964% |
| 2026-08-06 | 20.55 | 20.57 | 20.54 | 20.57 | -0.049% | 110,658 | -2.917% |
| 2026-08-05 | 20.55 | 20.58 | 20.53 | 20.58 | +0.049% | 593,508 | -2.964% |
| 2026-08-04 | 20.53 | 20.59 | 20.52 | 20.57 | +0.195% | 252,223 | -2.917% |
| 2026-08-03 | 20.52 | 20.53 | 20.49 | 20.53 | +0.195% | 135,664 | -2.728% |
| 2026-07-31 | 20.52 | 20.52 | 20.48 | 20.49 | -0.243% | 110,092 | -2.538% |
| 2026-07-30 | 20.51 | 20.54 | 20.44 | 20.54 | +0.146% | 95,371 | -2.775% |
| 2026-07-29 | 20.50 | 20.54 | 20.48 | 20.51 | -0.049% | 140,016 | -2.633% |
| 2026-07-28 | 20.49 | 20.52 | 20.48 | 20.52 | +0.098% | 113,032 | -2.680% |
| 2026-07-27 | 20.47 | 20.50 | 20.43 | 20.50 | +0.196% | 184,374 | -2.585% |
| 2026-07-24 | 20.45 | 20.47 | 20.42 | 20.46 | +0.098% | 86,965 | -2.395% |
| 2026-07-23 | 20.43 | 20.45 | 20.40 | 20.44 | -0.195% | 127,118 | -2.299% |
| 2026-07-22 | 20.50 | 20.50 | 20.46 | 20.48 | -0.098% | 110,652 | -2.490% |
| 2026-07-21 | 20.55 | 20.55 | 20.47 | 20.50 | -0.630% | 130,452 | -2.585% |
| 2026-07-20 | 20.67 | 20.67 | 20.60 | 20.63 | -0.145% | 165,796 | -3.199% |
| 2026-07-17 | 20.64 | 20.67 | 20.63 | 20.66 | +0.048% | 405,964 | -3.340% |
| 2026-07-16 | 20.63 | 20.65 | 20.53 | 20.65 | +0.097% | 225,105 | -3.293% |
| 2026-07-15 | 20.61 | 20.65 | 20.60 | 20.63 | +0.048% | 154,590 | -3.199% |
| 2026-07-14 | 20.61 | 20.64 | 20.59 | 20.62 | +0.097% | 123,186 | -3.152% |
| 2026-07-13 | 20.63 | 20.63 | 20.57 | 20.60 | +0.097% | 125,717 | -3.058% |
| 2026-07-10 | 20.59 | 20.62 | 20.57 | 20.58 | -0.146% | 107,370 | -2.964% |
| 2026-07-09 | 20.61 | 20.62 | 20.58 | 20.61 | 0.000% | 115,499 | -3.105% |
| 2026-07-08 | 20.61 | 20.61 | 20.50 | 20.61 | -0.097% | 515,300 | -3.105% |
| 2026-07-07 | 20.54 | 20.65 | 20.54 | 20.63 | -0.242% | 161,367 | -3.199% |
| 2026-07-06 | 20.65 | 20.68 | 20.58 | 20.68 | +0.145% | 124,613 | -3.433% |
| 2026-07-02 | 20.62 | 20.65 | 20.60 | 20.65 | +0.048% | 92,787 | -3.293% |
| 2026-07-01 | 20.63 | 20.65 | 20.52 | 20.64 | -0.145% | 283,995 | -3.246% |
| 2026-06-30 | 20.69 | 20.69 | 20.66 | 20.67 | -0.193% | 700,297 | -3.387% |
| 2026-06-29 | 20.71 | 20.72 | 20.68 | 20.71 | +0.048% | 2,035,683 | -3.573% |
| 2026-06-26 | 20.68 | 20.71 | 20.66 | 20.70 | +0.194% | 105,013 | -3.527% |
| 2026-06-25 | 20.67 | 20.70 | 20.64 | 20.66 | -0.386% | 83,597 | -3.340% |
| 2026-06-24 | 20.71 | 20.74 | 20.70 | 20.74 | +0.193% | 121,321 | -3.713% |
| 2026-06-23 | 20.70 | 20.70 | 20.65 | 20.70 | 0.000% | 59,477 | -3.527% |
| 2026-06-22 | 20.72 | 20.72 | 20.65 | 20.70 | -0.097% | 66,005 | -3.527% |
| 2026-06-18 | 20.67 | 20.74 | 20.67 | 20.72 | +0.436% | 79,944 | -3.620% |
| 2026-06-17 | 20.70 | 20.74 | 20.62 | 20.63 | -0.386% | 87,492 | -3.199% |
| 2026-06-16 | 20.71 | 20.73 | 20.68 | 20.71 | -0.048% | 357,815 | -3.573% |
| 2026-06-15 | 20.72 | 20.73 | 20.67 | 20.72 | +0.193% | 92,809 | -3.620% |
| 2026-06-12 | 20.67 | 20.70 | 20.62 | 20.68 | +0.048% | 80,551 | -3.433% |
| 2026-06-11 | 20.63 | 20.68 | 20.55 | 20.67 | +0.194% | 39,857 | -3.387% |
| 2026-06-10 | 20.66 | 20.70 | 20.61 | 20.63 | 0.000% | 65,591 | -3.199% |
| 2026-06-09 | 20.60 | 20.63 | 20.59 | 20.63 | +0.146% | 77,604 | -3.199% |
| 2026-06-08 | 20.60 | 20.63 | 20.59 | 20.60 | 0.000% | 43,049 | -3.058% |
| 2026-06-05 | 20.63 | 20.63 | 20.59 | 20.60 | -0.145% | 104,505 | -3.058% |
| 2026-06-04 | 20.63 | 20.65 | 20.59 | 20.63 | +0.048% | 94,453 | -3.199% |
| 2026-06-03 | 20.61 | 20.63 | 20.61 | 20.62 | 0.000% | 75,946 | -3.152% |
| 2026-06-02 | 20.63 | 20.64 | 20.60 | 20.62 | -0.048% | 119,134 | -3.152% |
| 2026-06-01 | 20.62 | 20.63 | 20.57 | 20.63 | -0.048% | 176,229 | -3.199% |
| 2026-05-29 | 20.63 | 20.65 | 20.62 | 20.64 | +0.048% | 215,827 | -3.246% |
| 2026-05-28 | 20.60 | 20.66 | 20.58 | 20.63 | +0.146% | 696,093 | -3.199% |
| 2026-05-27 | 20.58 | 20.60 | 20.57 | 20.60 | +0.097% | 106,011 | -3.058% |
| 2026-05-26 | 20.59 | 20.59 | 20.55 | 20.58 | +0.146% | 61,880 | -2.964% |
| 2026-05-22 | 20.54 | 20.56 | 20.50 | 20.55 | +0.195% | 67,340 | -2.822% |
| 2026-05-21 | 20.49 | 20.53 | 20.47 | 20.51 | -0.389% | 72,488 | -2.633% |
| 2026-05-20 | 20.53 | 20.60 | 20.53 | 20.59 | +0.243% | 295,402 | -3.011% |
| 2026-05-19 | 20.55 | 20.55 | 20.47 | 20.54 | -0.291% | 168,985 | -2.775% |
| 2026-05-18 | 20.57 | 20.61 | 20.56 | 20.60 | 0.000% | 122,491 | -3.058% |
| 2026-05-15 | 20.65 | 20.65 | 20.59 | 20.60 | -0.339% | 57,714 | -3.058% |
| 2026-05-14 | 20.70 | 20.70 | 20.66 | 20.67 | -0.048% | 74,622 | -3.387% |
| 2026-05-13 | 20.67 | 20.68 | 20.65 | 20.68 | +0.048% | 186,972 | -3.433% |
| 2026-05-12 | 20.67 | 20.67 | 20.65 | 20.67 | -0.145% | 63,907 | -3.387% |
| 2026-05-11 | 20.75 | 20.75 | 20.67 | 20.70 | -0.097% | 135,621 | -3.527% |
| 2026-05-08 | 20.71 | 20.73 | 20.67 | 20.72 | +0.097% | 64,787 | -3.620% |
| 2026-05-07 | 20.72 | 20.73 | 20.68 | 20.70 | +0.005% | 205,058 | -3.527% |
| 2026-05-06 | 20.67 | 20.70 | 20.65 | 20.70 | +0.481% | 66,953 | -3.522% |
| 2026-05-05 | 20.60 | 20.60 | 20.57 | 20.60 | -0.228% | 95,173 | -3.058% |
| 2026-05-04 | 20.67 | 20.67 | 20.62 | 20.65 | -0.160% | 140,820 | -3.279% |
| 2026-05-01 | 20.67 | 20.69 | 20.63 | 20.68 | +0.145% | 80,869 | -3.433% |
| 2026-04-30 | 20.63 | 20.65 | 20.61 | 20.65 | 0.000% | 111,740 | -3.293% |
| 2026-04-29 | 20.67 | 20.67 | 20.63 | 20.65 | -0.145% | 105,105 | -3.293% |
| 2026-04-28 | 20.69 | 20.69 | 20.65 | 20.68 | -0.145% | 74,287 | -3.433% |
| 2026-04-27 | 20.69 | 20.72 | 20.67 | 20.71 | +0.048% | 119,272 | -3.573% |
| 2026-04-24 | 20.68 | 20.70 | 20.64 | 20.70 | +0.097% | 125,397 | -3.527% |
| 2026-04-23 | 20.70 | 20.70 | 20.61 | 20.68 | -0.097% | 136,358 | -3.433% |
| 2026-04-22 | 20.69 | 20.71 | 20.65 | 20.70 | +0.194% | 80,723 | -3.527% |
| 2026-04-21 | 20.71 | 20.71 | 20.65 | 20.66 | -0.768% | 99,357 | -3.340% |
| 2026-04-20 | 20.82 | 20.82 | 20.76 | 20.82 | +0.048% | 207,674 | -4.083% |
| 2026-04-17 | 20.84 | 20.84 | 20.73 | 20.81 | +0.289% | 515,928 | -4.037% |
| 2026-04-16 | 20.79 | 20.79 | 20.73 | 20.75 | -0.096% | 227,248 | -3.759% |
| 2026-04-15 | 20.78 | 20.78 | 20.71 | 20.77 | 0.000% | 352,232 | -3.852% |
| 2026-04-14 | 20.75 | 20.77 | 20.71 | 20.77 | +0.193% | 64,735 | -3.852% |
| 2026-04-13 | 20.69 | 20.74 | 20.66 | 20.73 | +0.097% | 83,809 | -3.666% |
| 2026-04-10 | 20.68 | 20.71 | 20.66 | 20.71 | 0.000% | 478,198 | -3.573% |
| 2026-04-09 | 20.70 | 20.73 | 20.66 | 20.71 | +0.048% | 155,557 | -3.573% |
| 2026-04-08 | 20.70 | 20.75 | 20.63 | 20.70 | +0.291% | 494,852 | -3.527% |
| 2026-04-07 | 20.62 | 20.65 | 20.57 | 20.64 | -0.097% | 69,315 | -3.246% |
| 2026-04-06 | 20.67 | 20.67 | 20.57 | 20.66 | -0.048% | 100,164 | -3.340% |
| 2026-04-02 | 20.63 | 20.69 | 20.57 | 20.67 | +0.170% | 131,664 | -3.387% |
| 2026-04-01 | 20.71 | 20.86 | 20.59 | 20.64 | -0.024% | 333,870 | -3.223% |
| 2026-03-31 | 20.62 | 20.66 | 20.59 | 20.64 | +0.146% | 322,985 | -3.246% |
| 2026-03-30 | 20.61 | 20.62 | 20.58 | 20.61 | +0.439% | 2,257,465 | -3.105% |
| 2026-03-27 | 20.56 | 20.93 | 20.43 | 20.52 | +0.073% | 85,962 | -2.680% |
| 2026-03-26 | 20.62 | 20.62 | 20.50 | 20.50 | -0.798% | 60,542 | -2.609% |
| 2026-03-25 | 20.65 | 20.69 | 20.62 | 20.67 | 0.000% | 80,398 | -3.387% |
| 2026-03-24 | 20.69 | 20.71 | 20.64 | 20.67 | +0.048% | 58,788 | -3.387% |
| 2026-03-23 | 20.68 | 20.71 | 20.64 | 20.66 | +0.145% | 48,314 | -3.340% |
| 2026-03-20 | 20.71 | 20.71 | 20.61 | 20.63 | -0.338% | 48,348 | -3.199% |
| 2026-03-19 | 20.74 | 20.74 | 20.67 | 20.70 | -0.241% | 93,659 | -3.527% |
| 2026-03-18 | 20.79 | 20.79 | 20.73 | 20.75 | -0.192% | 162,328 | -3.759% |
| 2026-03-17 | 20.80 | 20.80 | 20.77 | 20.79 | +0.314% | 187,875 | -3.944% |
| 2026-03-16 | 20.77 | 20.77 | 20.71 | 20.73 | -0.120% | 201,464 | -3.643% |
| 2026-03-13 | 20.74 | 20.75 | 20.72 | 20.75 | -0.144% | 217,839 | -3.759% |
| 2026-03-12 | 20.84 | 20.84 | 20.73 | 20.78 | 0.000% | 280,289 | -3.898% |
| 2026-03-11 | 20.79 | 21.07 | 20.74 | 20.78 | -0.048% | 2,270,105 | -3.898% |
| 2026-03-10 | 20.83 | 20.83 | 20.76 | 20.79 | -0.096% | 655,592 | -3.944% |
| 2026-03-09 | 20.79 | 20.86 | 20.76 | 20.81 | -0.048% | 233,508 | -4.037% |
| 2026-03-06 | 20.79 | 20.84 | 20.78 | 20.82 | -0.096% | 129,957 | -4.083% |
| 2026-03-05 | 20.82 | 20.84 | 20.81 | 20.84 | -0.144% | 70,392 | -4.175% |
| 2026-03-04 | 20.92 | 20.92 | 20.84 | 20.87 | -0.144% | 162,101 | -4.312% |
| 2026-03-03 | 20.87 | 20.92 | 20.81 | 20.90 | -0.096% | 210,104 | -4.450% |
| 2026-03-02 | 20.96 | 20.96 | 20.90 | 20.92 | -0.191% | 75,532 | -4.541% |
| 2026-02-27 | 20.95 | 20.98 | 20.87 | 20.96 | +0.191% | 306,123 | -4.723% |
| 2026-02-26 | 20.91 | 20.93 | 20.87 | 20.92 | +0.048% | 293,798 | -4.541% |
| 2026-02-25 | 20.90 | 20.91 | 20.88 | 20.91 | 0.000% | 126,213 | -4.495% |
| 2026-02-24 | 20.91 | 20.91 | 20.85 | 20.91 | 0.000% | 74,039 | -4.495% |
| 2026-02-23 | 20.91 | 20.91 | 20.86 | 20.91 | +0.096% | 88,263 | -4.495% |
| 2026-02-20 | 20.87 | 20.92 | 20.85 | 20.89 | -0.381% | 135,037 | -4.404% |
| 2026-02-19 | 20.98 | 21.12 | 20.93 | 20.97 | -0.048% | 139,664 | -4.769% |
| 2026-02-18 | 20.99 | 20.99 | 20.95 | 20.98 | -0.095% | 86,287 | -4.814% |
| 2026-02-17 | 21.03 | 21.03 | 20.96 | 21.00 | +0.095% | 104,114 | -4.905% |
| 2026-02-13 | 20.91 | 21.01 | 20.91 | 20.98 | +0.335% | 88,794 | -4.814% |
| 2026-02-12 | 20.92 | 20.94 | 20.90 | 20.91 | -0.048% | 109,390 | -4.495% |
| 2026-02-11 | 20.91 | 20.96 | 20.89 | 20.92 | 0.000% | 144,041 | -4.541% |
| 2026-02-10 | 20.92 | 20.95 | 20.90 | 20.92 | +0.168% | 247,739 | -4.541% |
| 2026-02-09 | 20.87 | 20.91 | 20.85 | 20.89 | +0.024% | 100,946 | -4.381% |
| 2026-02-06 | 20.88 | 20.88 | 20.83 | 20.88 | +0.048% | 53,773 | -4.358% |
| 2026-02-05 | 20.86 | 20.89 | 20.81 | 20.87 | +0.144% | 71,970 | -4.312% |
| 2026-02-04 | 20.84 | 20.84 | 20.81 | 20.84 | +0.048% | 50,140 | -4.175% |
| 2026-02-03 | 20.84 | 20.84 | 20.78 | 20.83 | 0.000% | 260,421 | -4.129% |
| 2026-02-02 | 20.82 | 20.86 | 20.78 | 20.83 | 0.000% | 88,043 | -4.129% |
| 2026-01-30 | 20.83 | 20.84 | 20.77 | 20.83 | 0.000% | 107,249 | -4.129% |
| 2026-01-29 | 20.80 | 21.14 | 20.78 | 20.83 | +0.048% | 388,743 | -4.129% |
| 2026-01-28 | 20.82 | 20.84 | 20.79 | 20.82 | +0.048% | 79,531 | -4.083% |
| 2026-01-27 | 20.79 | 20.86 | 20.78 | 20.81 | 0.000% | 116,535 | -4.037% |
| 2026-01-26 | 20.81 | 20.86 | 20.79 | 20.81 | 0.000% | 251,011 | -4.037% |
| 2026-01-23 | 20.77 | 20.83 | 20.74 | 20.81 | +0.144% | 368,183 | -4.037% |
| 2026-01-22 | 20.76 | 20.79 | 20.72 | 20.78 | +0.096% | 296,038 | -3.898% |
| 2026-01-21 | 20.74 | 20.78 | 20.70 | 20.76 | -0.384% | 139,754 | -3.805% |
| 2026-01-20 | 20.85 | 20.90 | 20.80 | 20.84 | -0.048% | 98,224 | -4.175% |
| 2026-01-16 | 20.88 | 20.88 | 20.84 | 20.85 | -0.144% | 183,649 | -4.221% |
| 2026-01-15 | 20.89 | 20.91 | 20.86 | 20.88 | +0.048% | 56,571 | -4.358% |
| 2026-01-14 | 20.86 | 20.91 | 20.85 | 20.87 | +0.048% | 101,572 | -4.312% |
| 2026-01-13 | 20.85 | 20.89 | 20.82 | 20.86 | +0.048% | 73,503 | -4.267% |
| 2026-01-12 | 20.85 | 21.17 | 20.81 | 20.85 | -0.335% | 79,562 | -4.221% |
| 2026-01-09 | 20.86 | 20.92 | 20.80 | 20.92 | +0.432% | 288,215 | -4.541% |
| 2026-01-08 | 20.86 | 21.15 | 20.80 | 20.83 | -0.024% | 456,244 | -4.129% |
| 2026-01-07 | 20.85 | 20.88 | 20.81 | 20.84 | +0.024% | 865,337 | -4.152% |
| 2026-01-06 | 20.82 | 20.86 | 20.79 | 20.83 | +0.048% | 71,366 | -4.129% |
| 2026-01-05 | 20.80 | 20.82 | 20.79 | 20.82 | +0.192% | 67,166 | -4.083% |
| 2026-01-02 | 20.80 | 20.81 | 20.75 | 20.78 | -0.096% | 81,496 | -3.898% |
| 2025-12-31 | 20.81 | 20.83 | 20.80 | 20.80 | -0.096% | 23,778 | -3.990% |
| 2025-12-30 | 20.83 | 20.85 | 20.79 | 20.82 | -0.029% | 70,969 | -4.083% |
| 2025-12-29 | 20.81 | 20.84 | 20.77 | 20.83 | +0.077% | 104,443 | -4.110% |
| 2025-12-26 | 20.80 | 20.83 | 20.78 | 20.81 | 0.000% | 10,649 | -4.037% |
| 2025-12-24 | 20.73 | 20.82 | 20.73 | 20.81 | +0.144% | 40,247 | -4.037% |
| 2025-12-23 | 20.75 | 20.79 | 20.72 | 20.78 | -0.029% | 96,868 | -3.898% |
| 2025-12-22 | 20.82 | 20.82 | 20.73 | 20.79 | +0.048% | 54,668 | -3.926% |
| 2025-12-19 | 20.77 | 20.80 | 20.71 | 20.78 | -0.115% | 67,291 | -3.879% |
| 2025-12-18 | 20.77 | 20.81 | 20.76 | 20.80 | +0.186% | 52,753 | -3.990% |
| 2025-12-17 | 20.77 | 20.78 | 20.72 | 20.76 | +0.006% | 47,602 | -3.811% |
| 2025-12-16 | 20.75 | 20.77 | 20.70 | 20.76 | +0.145% | 39,067 | -3.805% |
| 2025-12-15 | 20.74 | 20.75 | 20.68 | 20.73 | +0.145% | 44,093 | -3.666% |
| 2025-12-12 | 20.68 | 21.02 | 20.68 | 20.70 | -0.529% | 97,794 | -3.527% |
| 2025-12-11 | 20.83 | 20.83 | 20.79 | 20.81 | -0.048% | 15,335 | -4.037% |
| 2025-12-10 | 20.75 | 21.11 | 20.74 | 20.82 | +0.260% | 390,700 | -4.083% |
| 2025-12-09 | 20.73 | 20.79 | 20.73 | 20.77 | -0.043% | 71,571 | -3.833% |
| 2025-12-08 | 20.78 | 20.79 | 20.73 | 20.77 | -0.063% | 11,034 | -3.875% |
| 2025-12-05 | 20.80 | 20.80 | 20.77 | 20.79 | -0.101% | 40,516 | -3.935% |
| 2025-12-04 | 20.81 | 20.83 | 20.76 | 20.81 | +0.043% | 104,612 | -4.032% |
| 2025-12-03 | 20.81 | 20.82 | 20.75 | 20.80 | -0.048% | 85,536 | -3.990% |
| 2025-12-02 | 20.78 | 21.06 | 20.72 | 20.81 | +0.096% | 193,665 | -4.037% |
| 2025-12-01 | 20.78 | 20.81 | 20.72 | 20.79 | -0.090% | 21,691 | -3.944% |
| 2025-11-28 | 20.82 | 20.82 | 20.77 | 20.81 | -0.102% | 17,535 | -4.031% |
| 2025-11-26 | 20.81 | 20.85 | 20.75 | 20.83 | -0.096% | 20,078 | -4.129% |
| 2025-11-25 | 20.82 | 20.89 | 20.73 | 20.85 | +0.192% | 52,193 | -4.221% |
| 2025-11-24 | 20.74 | 20.81 | 20.73 | 20.81 | +0.241% | 17,734 | -4.037% |
| 2025-11-21 | 20.80 | 21.08 | 20.71 | 20.76 | -0.360% | 207,560 | -3.805% |
| 2025-11-20 | 21.69 | 21.69 | 20.78 | 20.84 | -0.024% | 101,868 | -4.152% |
| 2025-11-19 | 20.84 | 20.85 | 20.79 | 20.84 | -0.144% | 33,986 | -4.175% |
| 2025-11-18 | 20.84 | 21.00 | 20.78 | 20.87 | +0.264% | 40,160 | -4.312% |
| 2025-11-17 | 20.78 | 20.82 | 20.75 | 20.82 | +0.096% | 9,182 | -4.060% |
| 2025-11-14 | 20.80 | 20.82 | 20.79 | 20.80 | -0.120% | 40,594 | -3.967% |
| 2025-11-13 | 20.80 | 20.83 | 20.80 | 20.82 | -0.048% | 28,579 | -4.083% |
| 2025-11-12 | 20.82 | 20.84 | 20.79 | 20.83 | +0.012% | 45,871 | -4.129% |
| 2025-11-11 | 20.80 | 20.84 | 20.79 | 20.83 | +0.132% | 19,131 | -4.117% |
| 2025-11-10 | 20.81 | 20.82 | 20.79 | 20.80 | -0.716% | 35,863 | -3.990% |
| 2025-11-07 | 20.79 | 21.26 | 20.73 | 20.95 | +0.721% | 96,241 | -4.678% |
| 2025-11-06 | 20.79 | 20.91 | 20.73 | 20.80 | +0.241% | 91,166 | -3.990% |
| 2025-11-05 | 20.75 | 20.77 | 20.68 | 20.75 | -0.096% | 23,595 | -3.759% |
| 2025-11-04 | 20.75 | 20.79 | 20.71 | 20.77 | +0.169% | 24,975 | -3.852% |
| 2025-11-03 | 20.67 | 20.74 | 20.66 | 20.73 | -0.096% | 188,320 | -3.689% |
| 2025-10-31 | 20.74 | 20.76 | 20.71 | 20.75 | +0.024% | 222,068 | -3.782% |
| 2025-10-30 | 20.71 | 20.76 | 20.71 | 20.75 | 0.000% | 404,391 | -3.759% |
| 2025-10-29 | 20.80 | 20.82 | 20.74 | 20.75 | -0.240% | 62,364 | -3.759% |
| 2025-10-28 | 20.74 | 20.81 | 20.74 | 20.80 | 0.000% | 27,619 | -3.990% |
| 2025-10-27 | 20.79 | 20.82 | 20.76 | 20.80 | -0.048% | 55,746 | -3.990% |
| 2025-10-24 | 20.78 | 20.81 | 20.76 | 20.81 | +0.144% | 25,277 | -4.037% |
| 2025-10-23 | 20.78 | 20.81 | 20.74 | 20.78 | -0.144% | 25,886 | -3.898% |
| 2025-10-22 | 20.81 | 20.81 | 20.77 | 20.81 | +0.048% | 16,461 | -4.037% |
| 2025-10-21 | 20.82 | 20.85 | 20.78 | 20.80 | -0.455% | 25,673 | -3.990% |
| 2025-10-20 | 20.91 | 20.92 | 20.86 | 20.89 | +0.005% | 29,509 | -4.427% |
| 2025-10-17 | 20.88 | 20.92 | 20.86 | 20.89 | +0.067% | 48,844 | -4.422% |
| 2025-10-16 | 20.88 | 20.91 | 20.83 | 20.88 | +0.192% | 21,203 | -4.358% |
| 2025-10-15 | 20.90 | 20.91 | 20.83 | 20.84 | -0.026% | 115,784 | -4.175% |
| 2025-10-14 | 20.87 | 20.90 | 20.83 | 20.85 | +0.170% | 68,922 | -4.199% |
| 2025-10-13 | 20.87 | 20.92 | 20.79 | 20.81 | -0.093% | 39,581 | -4.037% |
| 2025-10-10 | 20.84 | 20.86 | 20.80 | 20.83 | +0.093% | 40,601 | -4.126% |
| 2025-10-09 | 20.93 | 20.93 | 20.76 | 20.81 | 0.000% | 79,197 | -4.037% |
| 2025-10-08 | 20.81 | 20.83 | 20.76 | 20.81 | 0.000% | 26,494 | -4.037% |
| 2025-10-07 | 20.81 | 20.83 | 20.78 | 20.81 | +0.048% | 64,925 | -4.037% |
| 2025-10-06 | 20.80 | 20.83 | 20.77 | 20.80 | 0.000% | 127,607 | -3.990% |
| 2025-10-03 | 20.81 | 20.82 | 20.75 | 20.80 | -0.240% | 24,424 | -3.990% |
| 2025-10-02 | 20.81 | 20.85 | 20.78 | 20.85 | +0.240% | 19,292 | -4.221% |
| 2025-10-01 | 20.81 | 20.81 | 20.78 | 20.80 | +0.217% | 20,637 | -3.990% |
| 2025-09-30 | 20.70 | 20.79 | 20.70 | 20.75 | +0.217% | 51,626 | -3.782% |
| 2025-09-29 | 20.69 | 20.95 | 20.69 | 20.71 | -0.048% | 13,507 | -3.573% |
| 2025-09-26 | 20.72 | 21.02 | 20.65 | 20.72 | +0.048% | 448,010 | -3.620% |
| 2025-09-25 | 20.74 | 20.76 | 20.71 | 20.71 | -0.691% | 62,257 | -3.573% |
| 2025-09-24 | 20.88 | 20.89 | 20.81 | 20.85 | -0.363% | 83,082 | -4.239% |
| 2025-09-23 | 20.90 | 21.02 | 20.83 | 20.93 | -0.428% | 155,899 | -4.587% |
| 2025-09-22 | 20.89 | 21.02 | 20.84 | 21.02 | +0.719% | 15,192 | -4.995% |
| 2025-09-19 | 20.87 | 20.88 | 20.80 | 20.87 | +0.048% | 28,646 | -4.312% |
| 2025-09-18 | 20.87 | 20.87 | 20.80 | 20.86 | -0.048% | 14,457 | -4.267% |
| 2025-09-17 | 20.93 | 20.93 | 20.85 | 20.87 | -0.191% | 9,815 | -4.312% |
| 2025-09-16 | 20.91 | 20.91 | 20.87 | 20.91 | -0.096% | 28,717 | -4.495% |
| 2025-09-15 | 20.92 | 20.96 | 20.90 | 20.93 | -0.095% | 12,163 | -4.587% |
| 2025-09-12 | 20.92 | 20.97 | 20.88 | 20.95 | +0.048% | 37,792 | -4.678% |
| 2025-09-11 | 20.94 | 20.98 | 20.91 | 20.94 | +0.096% | 33,387 | -4.632% |
| 2025-09-10 | 20.91 | 20.95 | 20.89 | 20.92 | -0.096% | 26,393 | -4.541% |
| 2025-09-09 | 20.95 | 20.96 | 20.88 | 20.94 | -0.119% | 47,128 | -4.632% |
| 2025-09-08 | 20.95 | 21.00 | 20.91 | 20.96 | +0.311% | 30,725 | -4.746% |
| 2025-09-05 | 20.96 | 20.98 | 20.89 | 20.90 | +0.240% | 21,538 | -4.450% |
| 2025-09-04 | 20.86 | 20.91 | 20.82 | 20.85 | -0.856% | 21,206 | -4.221% |
| 2025-09-03 | 20.85 | 21.17 | 20.85 | 21.03 | +0.960% | 98,640 | -5.040% |
| 2025-09-02 | 20.82 | 20.86 | 20.80 | 20.83 | -0.335% | 48,302 | -4.129% |
| 2025-08-29 | 20.83 | 20.98 | 20.76 | 20.90 | +0.529% | 144,223 | -4.450% |
| 2025-08-28 | 20.83 | 20.87 | 20.78 | 20.79 | -0.048% | 14,647 | -3.944% |
| 2025-08-27 | 20.78 | 20.85 | 20.74 | 20.80 | 0.000% | 40,838 | -3.990% |
| 2025-08-26 | 20.79 | 21.23 | 20.76 | 20.80 | -0.048% | 56,141 | -3.990% |
| 2025-08-25 | 20.77 | 20.86 | 20.71 | 20.81 | +0.193% | 37,598 | -4.037% |
| 2025-08-22 | 20.64 | 20.79 | 20.64 | 20.77 | +0.387% | 40,967 | -3.852% |
| 2025-08-21 | 20.71 | 20.71 | 20.63 | 20.69 | -0.289% | 66,365 | -3.480% |
| 2025-08-20 | 20.73 | 21.08 | 20.73 | 20.75 | -0.432% | 333,693 | -3.759% |
| 2025-08-19 | 20.74 | 20.86 | 20.74 | 20.84 | +0.366% | 31,181 | -4.175% |
| 2025-08-18 | 20.80 | 20.80 | 20.73 | 20.76 | -0.029% | 32,643 | -3.824% |
| 2025-08-15 | 20.79 | 20.80 | 20.72 | 20.77 | -0.096% | 43,279 | -3.852% |
| 2025-08-14 | 20.75 | 20.80 | 20.71 | 20.79 | +0.055% | 45,027 | -3.944% |
| 2025-08-13 | 20.77 | 20.83 | 20.73 | 20.78 | +0.186% | 36,014 | -3.892% |
| 2025-08-12 | 20.76 | 20.78 | 20.72 | 20.74 | -0.192% | 29,125 | -3.713% |
| 2025-08-11 | 20.76 | 20.79 | 20.70 | 20.78 | +0.484% | 19,895 | -3.898% |
| 2025-08-08 | 20.72 | 20.75 | 20.68 | 20.68 | -0.193% | 27,629 | -3.433% |
| 2025-08-07 | 20.72 | 20.80 | 20.72 | 20.72 | -0.123% | 17,390 | -3.620% |
| 2025-08-06 | 20.71 | 20.77 | 20.71 | 20.75 | +0.172% | 15,063 | -3.739% |
| 2025-08-05 | 20.77 | 20.78 | 20.71 | 20.71 | -0.361% | 147,905 | -3.573% |
| 2025-08-04 | 20.76 | 20.81 | 20.75 | 20.79 | +0.362% | 11,090 | -3.921% |
| 2025-08-01 | 20.64 | 20.72 | 20.64 | 20.71 | +0.485% | 22,026 | -3.573% |
| 2025-07-31 | 20.63 | 20.65 | 20.61 | 20.61 | -0.048% | 11,349 | -3.105% |
| 2025-07-30 | 20.65 | 20.67 | 20.62 | 20.62 | -0.145% | 1,486 | -3.152% |
| 2025-07-29 | 20.65 | 20.68 | 20.55 | 20.65 | +0.048% | 85,303 | -3.293% |
| 2025-07-28 | 20.63 | 20.79 | 20.57 | 20.64 | +0.097% | 26,520 | -3.246% |
| 2025-07-25 | 20.60 | 20.63 | 20.56 | 20.62 | +0.243% | 14,583 | -3.152% |
| 2025-07-24 | 20.57 | 20.60 | 20.55 | 20.57 | -0.146% | 4,432 | -2.917% |
| 2025-07-23 | 20.59 | 20.65 | 20.59 | 20.60 | 0.000% | 20,352 | -3.058% |
| 2025-07-22 | 20.62 | 20.62 | 20.60 | 20.60 | -0.387% | 8,444 | -3.058% |
| 2025-07-21 | 20.69 | 20.77 | 20.67 | 20.68 | +0.027% | 82,464 | -3.433% |
| 2025-07-18 | 20.66 | 20.71 | 20.66 | 20.67 | -0.061% | 20,522 | -3.407% |
| 2025-07-17 | 20.62 | 20.69 | 20.62 | 20.69 | +0.252% | 113,401 | -3.466% |
| 2025-07-16 | 20.62 | 20.67 | 20.62 | 20.64 | -0.024% | 30,856 | -3.223% |
| 2025-07-15 | 20.65 | 20.66 | 20.56 | 20.64 | -0.865% | 37,711 | -3.246% |
| 2025-07-14 | 20.65 | 20.95 | 20.62 | 20.82 | +0.921% | 10,959 | -4.083% |
| 2025-07-11 | 20.66 | 20.70 | 20.59 | 20.63 | -0.145% | 138,966 | -3.199% |
| 2025-07-10 | 20.67 | 20.68 | 20.63 | 20.66 | +0.097% | 43,621 | -3.340% |
| 2025-07-09 | 20.64 | 20.68 | 20.60 | 20.64 | +0.243% | 8,269 | -3.246% |
| 2025-07-08 | 20.55 | 20.63 | 20.55 | 20.59 | -0.266% | 6,772 | -3.011% |
| 2025-07-07 | 20.83 | 21.03 | 20.64 | 20.64 | +0.073% | 22,192 | -3.270% |
| 2025-07-03 | 20.67 | 20.67 | 20.59 | 20.63 | -0.126% | 4,112 | -3.199% |
| 2025-07-02 | 20.68 | 20.68 | 20.64 | 20.66 | -0.019% | 7,681 | -3.321% |
| 2025-07-01 | 20.69 | 20.70 | 20.61 | 20.66 | -0.048% | 23,174 | -3.340% |
| 2025-06-30 | 20.68 | 20.72 | 20.62 | 20.67 | +0.170% | 19,823 | -3.387% |
| 2025-06-27 | 20.65 | 20.71 | 20.64 | 20.64 | -0.073% | 2,844 | -3.223% |
| 2025-06-26 | 20.61 | 20.67 | 20.61 | 20.65 | -0.169% | 38,348 | -3.293% |
| 2025-06-25 | 20.70 | 20.70 | 20.68 | 20.68 | +0.218% | 1,715 | -3.457% |
| 2025-06-24 | 20.68 | 20.70 | 20.64 | 20.64 | -0.960% | 4,040 | -3.246% |
| 2025-06-23 | 20.65 | 21.01 | 20.65 | 20.84 | +1.091% | 24,432 | -4.175% |
| 2025-06-20 | 20.64 | 20.68 | 20.61 | 20.61 | +0.170% | 102,211 | -3.129% |
| 2025-06-18 | 20.60 | 20.61 | 20.57 | 20.58 | +0.244% | 28,336 | -2.964% |
| 2025-06-17 | 20.51 | 20.59 | 20.51 | 20.53 | +0.098% | 65,044 | -2.728% |
| 2025-06-16 | 20.54 | 20.55 | 20.49 | 20.51 | 0.000% | 4,641 | -2.633% |
| 2025-06-13 | 20.50 | 20.55 | 20.44 | 20.51 | -0.097% | 8,879 | -2.633% |
| 2025-06-12 | 20.56 | 20.58 | 20.52 | 20.53 | +0.171% | 26,019 | -2.728% |
| 2025-06-11 | 20.47 | 20.51 | 20.40 | 20.50 | +0.171% | 2,472 | -2.562% |
| 2025-06-10 | 20.47 | 20.47 | 20.41 | 20.46 | +0.068% | 7,651 | -2.395% |
| 2025-06-09 | 20.43 | 20.46 | 20.35 | 20.45 | +0.373% | 20,710 | -2.328% |
| 2025-06-06 | 20.44 | 21.78 | 20.37 | 20.37 | -0.586% | 23,823 | -1.964% |
| 2025-06-05 | 20.49 | 20.52 | 20.45 | 20.49 | +0.171% | 12,839 | -2.538% |
| 2025-06-04 | 20.48 | 20.51 | 20.44 | 20.45 | +0.220% | 5,039 | -2.371% |
| 2025-06-03 | 20.48 | 20.48 | 20.36 | 20.41 | +0.025% | 8,484 | -2.156% |
| 2025-06-02 | 20.42 | 20.45 | 20.40 | 20.41 | -0.090% | 4,299 | -2.132% |
| 2025-05-30 | 20.42 | 20.50 | 20.37 | 20.42 | +0.188% | 9,152 | -2.220% |
| 2025-05-29 | 20.32 | 20.45 | 20.32 | 20.39 | +0.394% | 11,571 | -2.036% |
| 2025-05-28 | 20.34 | 20.75 | 20.30 | 20.30 | -0.368% | 59,617 | -1.650% |
| 2025-05-27 | 20.32 | 20.40 | 20.32 | 20.38 | +0.345% | 36,144 | -2.012% |
| 2025-05-23 | 20.31 | 20.31 | 20.31 | 20.31 | +0.049% | 858 | -1.674% |
| 2025-05-22 | 20.26 | 20.31 | 20.24 | 20.30 | +0.197% | 35,186 | -1.626% |
| 2025-05-21 | 20.28 | 20.28 | 20.21 | 20.26 | -0.784% | 6,038 | -1.431% |
| 2025-05-20 | 20.41 | 20.42 | 20.40 | 20.42 | -0.098% | 1,600 | -2.204% |
| 2025-05-19 | 20.44 | 20.44 | 20.44 | 20.44 | +0.249% | 346 | -2.299% |
| 2025-05-16 | 20.44 | 20.44 | 20.37 | 20.39 | +0.046% | 4,796 | -2.056% |
| 2025-05-15 | 20.35 | 20.41 | 20.35 | 20.38 | +0.197% | 328 | -2.012% |
| 2025-05-14 | 20.39 | 20.40 | 20.34 | 20.34 | -0.294% | 13,196 | -1.819% |
| 2025-05-13 | 20.40 | 20.44 | 20.39 | 20.40 | +0.246% | 56,724 | -2.108% |
| 2025-05-12 | 20.65 | 20.65 | 20.35 | 20.35 | -0.166% | 538 | -1.867% |
| 2025-05-09 | 20.38 | 20.38 | 20.38 | 20.38 | -0.201% | 2,103 | -2.031% |
| 2025-05-08 | 20.43 | 20.43 | 20.43 | 20.43 | -0.122% | 82 | -2.228% |
| 2025-05-07 | 20.45 | 20.46 | 20.42 | 20.45 | +0.270% | 15,948 | -2.347% |
| 2025-05-06 | 20.43 | 20.43 | 20.39 | 20.39 | +0.074% | 792 | -2.084% |
| 2025-05-05 | 20.40 | 20.40 | 20.38 | 20.38 | -0.049% | 138 | -2.012% |
| 2025-05-02 | 20.35 | 20.42 | 20.32 | 20.39 | -0.209% | 5,479 | -2.060% |
| 2025-05-01 | 20.43 | 20.43 | 20.43 | 20.43 | -0.017% | 188 | -2.265% |
| 2025-04-30 | 20.45 | 20.48 | 20.44 | 20.44 | +0.080% | 6,487 | -2.282% |
| 2025-04-29 | 20.43 | 20.45 | 20.41 | 20.42 | +0.295% | 4,775 | -2.204% |
| 2025-04-28 | 20.37 | 20.37 | 20.36 | 20.36 | +0.169% | 1,755 | -1.916% |
| 2025-04-25 | 20.33 | 20.36 | 20.32 | 20.33 | +0.324% | 2,894 | -1.750% |
| 2025-04-24 | 20.30 | 20.30 | 20.26 | 20.26 | +0.049% | 469 | -1.431% |
| 2025-04-23 | 20.25 | 20.27 | 20.25 | 20.25 | 0.000% | 76,120 | -1.383% |
| 2025-04-22 | 20.21 | 20.25 | 20.18 | 20.25 | -0.148% | 7,517 | -1.383% |
| 2025-04-21 | 20.37 | 20.41 | 20.28 | 20.28 | -0.393% | 4,890 | -1.529% |
| 2025-04-17 | 20.37 | 20.38 | 20.36 | 20.36 | +0.023% | 7,373 | -1.916% |
| 2025-04-16 | 20.35 | 20.38 | 20.33 | 20.36 | +0.026% | 4,742 | -1.893% |
| 2025-04-15 | 20.27 | 20.41 | 20.06 | 20.35 | +0.395% | 89,380 | -1.867% |
| 2025-04-14 | 20.25 | 20.29 | 20.25 | 20.27 | 0.000% | 12,724 | -1.480% |