Find a quote
First Trust Preferred Securities and Income ETF
18.32 Up 0.00 (0.00 %)
Delayed : 2026/01/23 16:10:04
- Previous close $18.32
- Opening $18.30
- Today High $18.32
- Today Low $18.29
- Price Bid $18.09
- Price Ask $18.09
- 52 Weeks High $18.51
- 52 Weeks Low $16.77
- Size Bid 100
- Size Ask 2500
- Volume 1,484,612
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.32 | Up $0.01 | $18.32 | $18.31 | 10,955 |
| 03:59 PM | $18.31 | Up $0.00 | $18.32 | $18.31 | 2,903 |
| 03:58 PM | $18.31 | Down $ -0.01 | $18.32 | $18.31 | 14,002 |
| 03:57 PM | $18.32 | Up $0.01 | $18.32 | $18.31 | 7,164 |
| 03:56 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 844 |
| 03:55 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 6,001 |
| 03:54 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 719 |
| 03:53 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 4,062 |
| 03:52 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 4,281 |
| 03:51 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 756 |
| 03:50 PM | $18.30 | Down $ -0.01 | $18.31 | $18.30 | 3,993 |
| 03:49 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 3,358 |
| 03:48 PM | $18.31 | Down $0.00 | $18.31 | $18.30 | 5,820 |
| 03:47 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,286 |
| 03:46 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,656 |
| 03:45 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 4,192 |
| 03:44 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 8,106 |
| 03:43 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 1,812 |
| 03:42 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 300 |
| 03:41 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 100 |
| 03:40 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,232 |
| 03:39 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 1,174 |
| 03:38 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 300 |
| 03:37 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 177 |
| 03:36 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,376 |
| 03:35 PM | $18.30 | Down $0.00 | $18.31 | $18.30 | 2,865 |
| 03:34 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,969 |
| 03:32 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 400 |
| 03:32 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 03:30 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 720 |
| 03:30 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 03:29 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 400 |
| 03:28 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 585 |
| 03:27 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 50,680 |
| 03:26 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,364 |
| 03:25 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 100 |
| 03:24 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 375 |
| 03:23 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 300 |
| 03:22 PM | $18.31 | Down $0.00 | $18.31 | $18.30 | 667 |
| 03:21 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,374 |
| 03:20 PM | $18.30 | Down $0.00 | $18.31 | $18.30 | 972 |
| 03:19 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 5,512 |
| 03:18 PM | $18.31 | Down $0.00 | $18.31 | $18.30 | 4,915 |
| 03:17 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 414 |
| 03:16 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 427 |
| 03:15 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,090 |
| 03:13 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 3,752 |
| 03:13 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 0 |
| 03:12 PM | $18.30 | Down $0.00 | $18.31 | $18.30 | 786 |
| 03:11 PM | $18.31 | Down $0.00 | $18.31 | $18.30 | 1,589 |
| 03:09 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 537 |
| 03:09 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 03:08 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 2,212 |
| 03:07 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 834 |
| 03:06 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 1,187 |
| 03:05 PM | $18.31 | Up $0.01 | $18.31 | $18.31 | 15,193 |
| 03:04 PM | $18.30 | Down $0.00 | $18.31 | $18.30 | 1,290 |
| 03:02 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,172 |
| 03:02 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 03:01 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 449 |
| 02:59 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 382 |
| 02:59 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 02:57 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 681 |
| 02:57 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 02:55 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 879 |
| 02:55 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 02:54 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,177 |
| 02:53 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 6,800 |
| 02:52 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,908 |
| 02:50 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 571 |
| 02:50 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 0 |
| 02:49 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,000 |
| 02:48 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 100 |
| 02:47 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,978 |
| 02:46 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 6,468 |
| 02:43 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 200 |
| 02:43 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 02:43 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 02:42 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 1,526 |
| 02:41 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,147 |
| 02:39 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,145 |
| 02:39 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 02:38 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 230 |
| 02:37 PM | $18.30 | Down $0.00 | $18.31 | $18.30 | 3,884 |
| 02:36 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 300 |
| 02:35 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 1,434 |
| 02:33 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 240 |
| 02:33 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 02:32 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,846 |
| 02:31 PM | $18.31 | Down $0.00 | $18.31 | $18.30 | 2,875 |
| 02:30 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 2,912 |
| 02:29 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 514 |
| 02:28 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 200 |
| 02:27 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 7,904 |
| 02:26 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 300 |
| 02:25 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,750 |
| 02:24 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 230 |
| 02:22 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,091 |
| 02:22 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 02:21 PM | $18.31 | Down $0.00 | $18.31 | $18.30 | 2,747 |
| 02:20 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 108 |
| 02:19 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 700 |
| 02:18 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 658 |
| 02:17 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 300 |
| 02:15 PM | $18.31 | Up $0.01 | $18.31 | $18.30 | 38,864 |
| 02:15 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 0 |
| 02:14 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 36,635 |
| 02:13 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 30,506 |
| 02:12 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 8,000 |
| 02:11 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 1,108 |
| 02:10 PM | $18.30 | Down $0.00 | $18.30 | $18.29 | 5,147 |
| 02:09 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 400 |
| 02:08 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 200 |
| 02:07 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 500 |
| 02:06 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 6,795 |
| 02:05 PM | $18.30 | Up $0.01 | $18.30 | $18.29 | 4,961 |
| 02:04 PM | $18.29 | Down $ -0.01 | $18.30 | $18.29 | 633 |
| 02:03 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 914 |
| 02:02 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 387 |
| 02:01 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 409 |
| 02:00 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 808 |
| 01:59 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 365 |
| 01:58 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 100 |
| 01:57 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 549 |
| 01:56 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 994 |
| 01:55 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 100 |
| 01:54 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 2,231 |
| 01:53 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 4,000 |
| 01:52 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 400 |
| 01:51 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 200 |
| 01:49 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 955 |
| 01:49 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 0 |
| 01:48 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 2,011 |
| 01:47 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 610 |
| 01:46 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 800 |
| 01:45 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 626 |
| 01:44 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 2,391 |
| 01:42 PM | $18.30 | Up $0.01 | $18.30 | $18.30 | 300 |
| 01:42 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 01:41 PM | $18.29 | Down $ -0.01 | $18.29 | $18.29 | 1,593 |
| 01:40 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 1,699 |
| 01:39 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 698 |
| 01:38 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 200 |
| 01:37 PM | $18.30 | Down $0.00 | $18.30 | $18.29 | 1,633 |
| 01:36 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 1,036 |
| 01:35 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 4,876 |
| 01:34 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 100 |
| 01:33 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 2,530 |
| 01:32 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 100 |
| 01:31 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 760 |
| 01:30 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 200 |
| 01:28 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 400 |
| 01:28 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 01:27 PM | $18.30 | Down $0.00 | $18.30 | $18.29 | 9,084 |
| 01:26 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 100 |
| 01:25 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 3,839 |
| 01:24 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 400 |
| 01:23 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 774 |
| 01:22 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 1,436 |
| 01:21 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 5,649 |
| 01:20 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 300 |
| 01:19 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 9,468 |
| 01:18 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 1,200 |
| 01:17 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 259 |
| 01:16 PM | $18.29 | Up $0.00 | $18.30 | $18.29 | 1,289 |
| 01:15 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 200 |
| 01:14 PM | $18.29 | Down $ -0.01 | $18.29 | $18.29 | 300 |
| 01:13 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 666 |
| 01:12 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 702 |
| 01:11 PM | $18.30 | Up $0.01 | $18.30 | $18.30 | 767 |
| 01:10 PM | $18.29 | Up $0.00 | $18.30 | $18.29 | 2,382 |
| 01:09 PM | $18.29 | Down $ -0.01 | $18.29 | $18.29 | 473 |
| 01:08 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 805 |
| 01:07 PM | $18.30 | Down $0.00 | $18.30 | $18.29 | 446 |
| 01:06 PM | $18.30 | Up $0.01 | $18.30 | $18.30 | 273 |
| 01:05 PM | $18.29 | Down $ -0.01 | $18.30 | $18.29 | 3,542 |
| 01:04 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 1,815 |
| 01:03 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 6,800 |
| 01:02 PM | $18.29 | Down $0.00 | $18.30 | $18.29 | 29,037 |
| 01:01 PM | $18.30 | Up $0.01 | $18.30 | $18.29 | 13,985 |
| 01:00 PM | $18.29 | Down $0.00 | $18.30 | $18.29 | 13,893 |
| 12:59 PM | $18.29 | Up $0.00 | $18.30 | $18.29 | 6,600 |
| 12:58 PM | $18.29 | Up $0.00 | $18.30 | $18.29 | 3,942 |
| 12:57 PM | $18.29 | Down $0.00 | $18.30 | $18.29 | 763 |
| 12:55 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 700 |
| 12:55 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 0 |
| 12:54 PM | $18.29 | Down $ -0.01 | $18.29 | $18.29 | 6,924 |
| 12:53 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 1,327 |
| 12:52 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 599 |
| 12:51 PM | $18.30 | Up $0.01 | $18.30 | $18.30 | 1,500 |
| 12:50 PM | $18.29 | Up $0.00 | $18.30 | $18.29 | 2,589 |
| 12:49 PM | $18.29 | Up $0.00 | $18.30 | $18.29 | 365 |
| 12:48 PM | $18.29 | Down $0.00 | $18.30 | $18.29 | 430 |
| 12:47 PM | $18.29 | Down $0.00 | $18.29 | $18.29 | 629 |
| 12:46 PM | $18.30 | Up $0.01 | $18.30 | $18.29 | 1,801 |
| 12:45 PM | $18.29 | Down $0.00 | $18.29 | $18.29 | 1,416 |
| 12:44 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 1,501 |
| 12:43 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 300 |
| 12:42 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 1,657 |
| 12:40 PM | $18.29 | Down $ -0.01 | $18.30 | $18.29 | 2,571 |
| 12:40 PM | $18.29 | Up $0.00 | $18.30 | $18.29 | 0 |
| 12:39 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 5,043 |
| 12:38 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 2,949 |
| 12:37 PM | $18.30 | Down $0.00 | $18.31 | $18.29 | 149,009 |
| 12:36 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,553 |
| 12:33 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 100 |
| 12:33 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:33 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:32 PM | $18.30 | Down $ -0.01 | $18.30 | $18.30 | 898 |
| 12:31 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 225 |
| 12:30 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 1,058 |
| 12:29 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 4,063 |
| 12:28 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 130 |
| 12:25 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 200 |
| 12:25 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:25 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:24 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 1,211 |
| 12:23 PM | $18.31 | Up $0.01 | $18.31 | $18.31 | 247 |
| 12:22 PM | $18.30 | Down $ -0.01 | $18.30 | $18.30 | 642 |
| 12:20 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 887 |
| 12:20 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:19 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 674 |
| 12:17 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 200 |
| 12:17 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:16 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 4,269 |
| 12:15 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 409 |
| 12:14 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 100 |
| 12:11 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 7,350 |
| 12:11 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:11 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:10 PM | $18.31 | Up $0.01 | $18.31 | $18.31 | 1,341 |
| 12:09 PM | $18.30 | Down $0.00 | $18.31 | $18.30 | 1,581 |
| 12:05 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 746 |
| 12:05 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:05 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:05 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:04 PM | $18.31 | Down $0.00 | $18.31 | $18.31 | 530 |
| 12:03 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,252 |
| 12:02 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 646 |
| 12:00 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 4,000 |
| 12:00 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 0 |
| 11:59 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 807 |
| 11:58 AM | $18.31 | Down $0.00 | $18.31 | $18.30 | 1,340 |
| 11:56 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 3,899 |
| 11:56 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:55 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 303 |
| 11:53 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 3,339 |
| 11:53 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:51 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,564 |
| 11:51 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:50 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 926 |
| 11:49 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 822 |
| 11:48 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 100 |
| 11:47 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 938 |
| 11:45 AM | $18.30 | Down $0.00 | $18.31 | $18.30 | 500 |
| 11:45 AM | $18.30 | Up $0.00 | $18.31 | $18.30 | 0 |
| 11:44 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 328 |
| 11:43 AM | $18.30 | Down $0.00 | $18.31 | $18.30 | 291,750 |
| 11:41 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 508 |
| 11:41 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:40 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 154 |
| 11:38 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 456 |
| 11:38 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:37 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 1,779 |
| 11:36 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,779 |
| 11:35 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 2,720 |
| 11:34 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 374 |
| 11:33 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,644 |
| 11:32 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,085 |
| 11:31 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 540 |
| 11:30 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 304 |
| 11:29 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 919 |
| 11:28 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,500 |
| 11:27 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 6,163 |
| 11:26 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,072 |
| 11:25 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 6,448 |
| 11:24 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 1,483 |
| 11:22 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 3,082 |
| 11:22 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 0 |
| 11:20 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 261 |
| 11:20 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:19 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 871 |
| 11:15 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 580 |
| 11:15 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:15 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:15 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:14 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 500 |
| 11:13 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 2,761 |
| 11:11 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 4,270 |
| 11:11 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:10 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 2,574 |
| 11:09 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 917 |
| 11:08 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 363 |
| 11:07 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 132 |
| 11:05 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 5,640 |
| 11:05 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:03 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 400 |
| 11:03 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:02 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,159 |
| 10:59 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 3,259 |
| 10:59 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 0 |
| 10:59 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 0 |
| 10:57 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 5,837 |
| 10:57 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 10:56 AM | $18.30 | Down $ -0.01 | $18.30 | $18.30 | 199 |
| 10:55 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 2,166 |
| 10:54 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 7,965 |
| 10:53 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 34,220 |
| 10:52 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,566 |
| 10:51 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 1,036 |
| 10:50 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 605 |
| 10:49 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 600 |
| 10:47 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 3,448 |
| 10:47 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 10:46 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 281 |
| 10:45 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 286 |
| 10:44 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 1,046 |
| 10:41 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 195 |
| 10:41 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 10:41 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 10:40 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 21,572 |
| 10:38 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 16,658 |
| 10:38 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 10:37 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 4,200 |
| 10:36 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 453 |
| 10:35 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 120 |
| 10:33 AM | $18.30 | Down $ -0.01 | $18.30 | $18.30 | 4,000 |
| 10:33 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 10:32 AM | $18.31 | Up $0.01 | $18.31 | $18.30 | 5,662 |
| 10:31 AM | $18.30 | Down $0.00 | $18.31 | $18.30 | 2,729 |
| 10:30 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 484 |
| 10:29 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 4,074 |
| 10:28 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 347 |
| 10:27 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 1,400 |
| 10:26 AM | $18.31 | Down $0.00 | $18.31 | $18.31 | 7,227 |
| 10:25 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,205 |
| 10:24 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 122 |
| 10:23 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 4,283 |
| 10:22 AM | $18.31 | Up $0.01 | $18.31 | $18.30 | 2,084 |
| 10:21 AM | $18.30 | Up $0.00 | $18.30 | $18.29 | 14,500 |
| 10:20 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 2,432 |
| 10:19 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 324 |
| 10:18 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 2,275 |
| 10:17 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 1,010 |
| 10:16 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 23,237 |
| 10:15 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 9,903 |
| 10:14 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 1,600 |
| 10:13 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 8,345 |
| 10:12 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 10,393 |
| 10:11 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 1,526 |
| 10:10 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 2,575 |
| 10:09 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 100 |
| 10:08 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 764 |
| 10:07 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 14,227 |
| 10:06 AM | $18.30 | Down $0.00 | $18.30 | $18.29 | 10,035 |
| 10:05 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 5,596 |
| 10:04 AM | $18.30 | Up $0.00 | $18.30 | $18.29 | 2,701 |
| 10:03 AM | $18.29 | Down $0.00 | $18.30 | $18.29 | 939 |
| 10:02 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 400 |
| 10:01 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 100 |
| 09:59 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 641 |
| 09:59 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:58 AM | $18.30 | Up $0.01 | $18.30 | $18.30 | 1,529 |
| 09:56 AM | $18.29 | Down $ -0.01 | $18.30 | $18.29 | 1,511 |
| 09:56 AM | $18.29 | Up $0.00 | $18.30 | $18.29 | 0 |
| 09:55 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 1,419 |
| 09:54 AM | $18.30 | Up $0.00 | $18.30 | $18.29 | 3,378 |
| 09:53 AM | $18.30 | Down $0.00 | $18.30 | $18.29 | 1,300 |
| 09:52 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 493 |
| 09:51 AM | $18.30 | Up $0.00 | $18.30 | $18.29 | 3,053 |
| 09:50 AM | $18.29 | Down $0.00 | $18.29 | $18.29 | 600 |
| 09:49 AM | $18.30 | Up $0.00 | $18.30 | $18.29 | 2,137 |
| 09:48 AM | $18.29 | Down $0.00 | $18.30 | $18.29 | 600 |
| 09:47 AM | $18.30 | Up $0.00 | $18.30 | $18.29 | 795 |
| 09:46 AM | $18.30 | Up $0.00 | $18.30 | $18.29 | 800 |
| 09:43 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 200 |
| 09:43 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:43 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:41 AM | $18.30 | Up $0.00 | $18.30 | $18.29 | 846 |
| 09:41 AM | $18.30 | Up $0.00 | $18.30 | $18.29 | 0 |
| 09:39 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 497 |
| 09:39 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:38 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 2,769 |
| 09:37 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 127 |
| 09:36 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 200 |
| 09:35 AM | $18.29 | Down $0.00 | $18.29 | $18.29 | 549 |
| 09:34 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 200 |
| 09:33 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 200 |
| 09:32 AM | $18.29 | Down $0.00 | $18.30 | $18.29 | 746 |
| 09:31 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 200 |
| 09:30 AM | $18.30 | Down $0.00 | $18.30 | $18.30 | 2,077 |
| Previous close | $18.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/01/2026 | $18.32 | $18.30 | $18.32 | $18.29 | 760,419 |
| 22/01/2026 | $18.30 | $18.29 | $18.30 | $18.28 | 3,068,034 |
| 21/01/2026 | $18.29 | $18.24 | $18.30 | $18.23 | 1,366,656 |
| 20/01/2026 | $18.29 | $18.29 | $18.30 | $18.25 | 1,955,497 |
| 16/01/2026 | $18.36 | $18.37 | $18.37 | $18.35 | 1,130,528 |
| 15/01/2026 | $18.35 | $18.35 | $18.36 | $18.34 | 1,603,672 |
| 14/01/2026 | $18.33 | $18.32 | $18.33 | $18.30 | 1,641,467 |
| 13/01/2026 | $18.32 | $18.31 | $18.33 | $18.30 | 718,473 |
| 12/01/2026 | $18.31 | $18.32 | $18.33 | $18.31 | 976,045 |
| 09/01/2026 | $18.32 | $18.30 | $18.32 | $18.29 | 1,066,706 |
| 08/01/2026 | $18.29 | $18.29 | $18.30 | $18.28 | 1,085,284 |
| 07/01/2026 | $18.27 | $18.28 | $18.29 | $18.27 | 1,402,059 |
| 06/01/2026 | $18.25 | $18.26 | $18.26 | $18.24 | 1,625,331 |
| 05/01/2026 | $18.28 | $18.29 | $18.29 | $18.27 | 1,304,013 |
| 02/01/2026 | $18.27 | $18.25 | $18.29 | $18.24 | 911,929 |
| 31/12/2025 | $18.22 | $18.24 | $18.25 | $18.21 | 762,358 |
| 30/12/2025 | $18.24 | $18.24 | $18.25 | $18.24 | 968,490 |
| 29/12/2025 | $18.24 | $18.20 | $18.25 | $18.19 | 960,733 |
| 26/12/2025 | $18.24 | $18.23 | $18.25 | $18.22 | 483,164 |
| 24/12/2025 | $18.25 | $18.24 | $18.25 | $18.23 | 451,210 |
| 23/12/2025 | $18.21 | $18.23 | $18.23 | $18.21 | 1,139,714 |
| 22/12/2025 | $18.20 | $18.21 | $18.21 | $18.19 | 984,978 |
| 19/12/2025 | $18.21 | $18.21 | $18.21 | $18.20 | 634,435 |
| 18/12/2025 | $18.20 | $18.22 | $18.22 | $18.19 | 963,702 |
| 17/12/2025 | $18.19 | $18.19 | $18.20 | $18.17 | 996,497 |
| 16/12/2025 | $18.20 | $18.19 | $18.21 | $18.18 | 685,607 |
| 15/12/2025 | $18.19 | $18.19 | $18.19 | $18.18 | 655,149 |
| 12/12/2025 | $18.17 | $18.18 | $18.19 | $18.17 | 608,001 |
| 11/12/2025 | $18.31 | $18.32 | $18.33 | $18.31 | 447,671 |
| 10/12/2025 | $18.31 | $18.28 | $18.31 | $18.27 | 779,168 |
Graphs are not available, please refer to the detailed table