Find a quote
First Trust Preferred Securities and Income ETF
18.39 Up 0.00 (0.00 %)
Delayed : 2026/02/20 20:00:00
- Previous close $18.39
- Opening $18.37
- Today High $18.39
- Today Low $18.36
- Price Bid $16.13
- Price Ask $16.13
- 52 Weeks High $18.51
- 52 Weeks Low $16.77
- Size Bid 100
- Size Ask 2500
- Volume 1,027,336
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 3,115 |
| 03:59 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 8,965 |
| 03:58 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 2,529 |
| 03:56 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 2,853 |
| 03:56 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 0 |
| 03:55 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 1,118 |
| 03:54 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 4,032 |
| 03:53 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 734 |
| 03:52 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 2,482 |
| 03:51 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 2,250 |
| 03:50 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 6,671 |
| 03:48 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 1,500 |
| 03:48 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 0 |
| 03:47 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 2,591 |
| 03:46 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 3,400 |
| 03:45 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 1,635 |
| 03:44 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 200 |
| 03:43 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 4,192 |
| 03:42 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 200 |
| 03:41 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 900 |
| 03:40 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 8,732 |
| 03:39 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 2,372 |
| 03:38 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 100 |
| 03:37 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 345 |
| 03:36 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 1,773 |
| 03:35 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 584 |
| 03:34 PM | $18.39 | Down $0.00 | $18.39 | $18.38 | 1,216 |
| 03:33 PM | $18.39 | Up $0.01 | $18.39 | $18.39 | 4,995 |
| 03:32 PM | $18.38 | Down $ -0.01 | $18.38 | $18.38 | 13,400 |
| 03:31 PM | $18.39 | Down $0.00 | $18.39 | $18.39 | 1,362 |
| 03:30 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 2,559 |
| 03:29 PM | $18.39 | Down $0.00 | $18.39 | $18.39 | 883 |
| 03:28 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 499 |
| 03:26 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 4,098 |
| 03:26 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 0 |
| 03:25 PM | $18.39 | Up $0.01 | $18.39 | $18.38 | 1,370 |
| 03:24 PM | $18.38 | Up $0.00 | $18.39 | $18.38 | 600 |
| 03:23 PM | $18.38 | Down $ -0.01 | $18.39 | $18.38 | 4,485 |
| 03:22 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 292 |
| 03:20 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 3,630 |
| 03:20 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 0 |
| 03:18 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 708 |
| 03:18 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 0 |
| 03:17 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 500 |
| 03:16 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 171 |
| 03:14 PM | $18.38 | Down $0.00 | $18.38 | $18.38 | 281 |
| 03:14 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 03:12 PM | $18.39 | Down $0.00 | $18.39 | $18.39 | 295 |
| 03:12 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 0 |
| 03:11 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 11,491 |
| 03:10 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 3,267 |
| 03:09 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 102 |
| 03:08 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 31,132 |
| 03:07 PM | $18.38 | Down $0.00 | $18.39 | $18.38 | 1,530 |
| 03:06 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 1,501 |
| 03:05 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 2,484 |
| 03:04 PM | $18.39 | Up $0.01 | $18.39 | $18.38 | 6,290 |
| 03:02 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 1,083 |
| 03:02 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 03:01 PM | $18.37 | Down $0.00 | $18.37 | $18.37 | 1,043 |
| 02:59 PM | $18.37 | Down $ -0.01 | $18.37 | $18.37 | 475 |
| 02:59 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 02:58 PM | $18.38 | Up $0.01 | $18.38 | $18.38 | 951 |
| 02:57 PM | $18.37 | Down $ -0.01 | $18.37 | $18.37 | 385 |
| 02:56 PM | $18.38 | Down $0.00 | $18.38 | $18.38 | 400 |
| 02:55 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,734 |
| 02:52 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 9,547 |
| 02:52 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 02:52 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 02:51 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 3,425 |
| 02:50 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 932 |
| 02:49 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 3,058 |
| 02:48 PM | $18.37 | Down $ -0.01 | $18.38 | $18.37 | 1,165 |
| 02:47 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 113 |
| 02:46 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 220 |
| 02:45 PM | $18.38 | Down $0.00 | $18.38 | $18.38 | 1,482 |
| 02:44 PM | $18.38 | Up $0.01 | $18.38 | $18.38 | 1,337 |
| 02:43 PM | $18.37 | Down $ -0.01 | $18.39 | $18.37 | 16,562 |
| 02:42 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 1,000 |
| 02:41 PM | $18.38 | Up $0.00 | $18.39 | $18.38 | 2,792 |
| 02:40 PM | $18.38 | Down $ -0.01 | $18.39 | $18.38 | 1,550 |
| 02:39 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 8,850 |
| 02:38 PM | $18.39 | Up $0.01 | $18.39 | $18.39 | 400 |
| 02:37 PM | $18.38 | Down $ -0.01 | $18.39 | $18.38 | 5,130 |
| 02:36 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 707 |
| 02:34 PM | $18.39 | Up $0.01 | $18.39 | $18.38 | 3,525 |
| 02:34 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 0 |
| 02:32 PM | $18.38 | Down $0.00 | $18.38 | $18.38 | 217 |
| 02:32 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 02:31 PM | $18.38 | Down $0.00 | $18.38 | $18.38 | 6,916 |
| 02:30 PM | $18.38 | Up $0.01 | $18.38 | $18.38 | 1,047 |
| 02:29 PM | $18.37 | Down $0.00 | $18.38 | $18.37 | 3,548 |
| 02:28 PM | $18.38 | Down $ -0.01 | $18.38 | $18.37 | 6,170 |
| 02:27 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,103 |
| 02:25 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 7,155 |
| 02:25 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 02:24 PM | $18.38 | Down $ -0.01 | $18.39 | $18.38 | 460 |
| 02:23 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 458 |
| 02:22 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 120 |
| 02:20 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 600 |
| 02:20 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 02:18 PM | $18.38 | Down $0.00 | $18.38 | $18.38 | 451 |
| 02:18 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 02:17 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 909 |
| 02:14 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 4,300 |
| 02:14 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 0 |
| 02:14 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 0 |
| 02:13 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 2,676 |
| 02:12 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 5,252 |
| 02:11 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 2,943 |
| 02:10 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 3,482 |
| 02:09 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 4,270 |
| 02:08 PM | $18.38 | Down $0.00 | $18.39 | $18.38 | 4,220 |
| 02:07 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 3,967 |
| 02:06 PM | $18.39 | Up $0.01 | $18.39 | $18.38 | 14,434 |
| 02:05 PM | $18.38 | Down $ -0.01 | $18.39 | $18.38 | 6,410 |
| 02:04 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 9,332 |
| 02:03 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 3,677 |
| 02:02 PM | $18.39 | Up $0.01 | $18.39 | $18.38 | 7,963 |
| 02:01 PM | $18.38 | Down $ -0.01 | $18.39 | $18.38 | 3,580 |
| 02:00 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 5,879 |
| 01:59 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 3,564 |
| 01:58 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 11,789 |
| 01:57 PM | $18.39 | Up $0.01 | $18.39 | $18.38 | 10,076 |
| 01:56 PM | $18.37 | Down $ -0.01 | $18.38 | $18.37 | 2,680 |
| 01:55 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 52,801 |
| 01:54 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 4,029 |
| 01:53 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 150 |
| 01:52 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 2,850 |
| 01:51 PM | $18.38 | Down $0.00 | $18.38 | $18.38 | 473 |
| 01:50 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 520 |
| 01:47 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 11,474 |
| 01:47 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 01:47 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 01:46 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 357 |
| 01:44 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,396 |
| 01:44 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 01:43 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,505 |
| 01:42 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,000 |
| 01:38 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 653 |
| 01:38 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 01:38 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 01:38 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 01:37 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 41,715 |
| 01:36 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 3,138 |
| 01:35 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 265 |
| 01:34 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 9,101 |
| 01:33 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 5,513 |
| 01:30 PM | $18.37 | Down $0.00 | $18.37 | $18.37 | 2,896 |
| 01:30 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 01:30 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 01:29 PM | $18.38 | Down $0.00 | $18.38 | $18.38 | 1,848 |
| 01:28 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 616 |
| 01:25 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 534 |
| 01:25 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 01:25 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 01:24 PM | $18.38 | Up $0.01 | $18.38 | $18.37 | 3,680 |
| 01:23 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 6,402 |
| 01:22 PM | $18.37 | Up $0.01 | $18.37 | $18.37 | 100 |
| 01:21 PM | $18.36 | Down $0.00 | $18.36 | $18.36 | 544 |
| 01:20 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 140 |
| 01:19 PM | $18.36 | Down $0.00 | $18.36 | $18.36 | 3,515 |
| 01:18 PM | $18.37 | Down $ -0.01 | $18.37 | $18.37 | 2,347 |
| 01:17 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 12,017 |
| 01:16 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 1,360 |
| 01:15 PM | $18.37 | Down $0.00 | $18.37 | $18.37 | 133 |
| 01:14 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 5,980 |
| 01:13 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 334 |
| 01:12 PM | $18.37 | Down $0.00 | $18.37 | $18.37 | 213 |
| 01:10 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 4,356 |
| 01:10 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 01:07 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 334 |
| 01:07 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 01:07 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 01:06 PM | $18.37 | Down $0.00 | $18.37 | $18.37 | 277 |
| 01:05 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 2,874 |
| 01:03 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 900 |
| 01:03 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 01:02 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 459 |
| 01:00 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 1,163 |
| 01:00 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 12:59 PM | $18.37 | Down $0.00 | $18.37 | $18.37 | 960 |
| 12:57 PM | $18.37 | Down $0.00 | $18.38 | $18.37 | 3,779 |
| 12:57 PM | $18.37 | Up $0.00 | $18.38 | $18.37 | 0 |
| 12:56 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 1,800 |
| 12:55 PM | $18.37 | Down $0.00 | $18.37 | $18.37 | 7,732 |
| 12:54 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 2,252 |
| 12:52 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 5,110 |
| 12:52 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 12:51 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 665 |
| 12:50 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 1,829 |
| 12:49 PM | $18.37 | Down $0.00 | $18.37 | $18.37 | 725 |
| 12:48 PM | $18.37 | Down $ -0.01 | $18.38 | $18.37 | 5,729 |
| 12:47 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,093 |
| 12:46 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 121 |
| 12:45 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 3,413 |
| 12:43 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 200 |
| 12:43 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 12:42 PM | $18.37 | Down $0.00 | $18.37 | $18.37 | 1,857 |
| 12:41 PM | $18.37 | Up $0.01 | $18.37 | $18.36 | 4,527 |
| 12:40 PM | $18.36 | Down $0.00 | $18.36 | $18.36 | 133 |
| 12:38 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 272 |
| 12:38 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 12:37 PM | $18.37 | Up $0.00 | $18.37 | $18.36 | 2,342 |
| 12:35 PM | $18.37 | Down $0.00 | $18.37 | $18.37 | 6,200 |
| 12:35 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 12:34 PM | $18.37 | Up $0.00 | $18.37 | $18.36 | 2,397 |
| 12:31 PM | $18.36 | Down $0.00 | $18.36 | $18.36 | 1,100 |
| 12:31 PM | $18.36 | Up $0.00 | $18.36 | $18.36 | 0 |
| 12:31 PM | $18.36 | Up $0.00 | $18.36 | $18.36 | 0 |
| 12:29 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 6,986 |
| 12:29 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 12:28 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 1,000 |
| 12:27 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 748 |
| 12:26 PM | $18.36 | Up $0.00 | $18.37 | $18.36 | 498 |
| 12:25 PM | $18.36 | Down $0.00 | $18.36 | $18.36 | 1,944 |
| 12:24 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 244 |
| 12:23 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 1,171 |
| 12:22 PM | $18.36 | Down $0.00 | $18.37 | $18.36 | 472 |
| 12:19 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 195 |
| 12:19 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 12:19 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 12:18 PM | $18.36 | Down $ -0.01 | $18.36 | $18.36 | 911 |
| 12:17 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 850 |
| 12:16 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 934 |
| 12:15 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 6,091 |
| 12:14 PM | $18.36 | Down $ -0.01 | $18.36 | $18.36 | 130 |
| 12:11 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 101 |
| 12:11 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 12:11 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 12:10 PM | $18.37 | Down $ -0.01 | $18.37 | $18.37 | 9,023 |
| 12:08 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,182 |
| 12:08 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 12:07 PM | $18.37 | Down $0.00 | $18.37 | $18.37 | 1,359 |
| 12:04 PM | $18.38 | Down $0.00 | $18.38 | $18.37 | 748 |
| 12:04 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 12:04 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 12:03 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 174 |
| 12:02 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 486 |
| 12:01 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 2,557 |
| 12:00 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,152 |
| 11:59 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 1,515 |
| 11:58 AM | $18.37 | Down $0.00 | $18.38 | $18.37 | 10,105 |
| 11:56 AM | $18.38 | Down $0.00 | $18.38 | $18.37 | 805 |
| 11:56 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 11:55 AM | $18.38 | Down $0.00 | $18.38 | $18.38 | 1,756 |
| 11:54 AM | $18.38 | Up $0.01 | $18.38 | $18.38 | 45,095 |
| 11:52 AM | $18.37 | Down $0.00 | $18.38 | $18.37 | 3,860 |
| 11:52 AM | $18.37 | Up $0.00 | $18.38 | $18.37 | 0 |
| 11:51 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 527 |
| 11:50 AM | $18.37 | Down $0.00 | $18.37 | $18.37 | 378 |
| 11:49 AM | $18.38 | Down $0.00 | $18.38 | $18.37 | 3,907 |
| 11:48 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 3,588 |
| 11:47 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 113 |
| 11:43 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,450 |
| 11:43 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:43 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:43 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:42 AM | $18.37 | Down $0.00 | $18.37 | $18.37 | 823 |
| 11:40 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 11,962 |
| 11:40 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 11:39 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 2,772 |
| 11:38 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 2,311 |
| 11:37 AM | $18.37 | Down $0.00 | $18.37 | $18.37 | 400 |
| 11:36 AM | $18.38 | Down $0.00 | $18.38 | $18.38 | 400 |
| 11:35 AM | $18.38 | Up $0.01 | $18.38 | $18.38 | 933 |
| 11:34 AM | $18.37 | Down $0.00 | $18.37 | $18.37 | 400 |
| 11:33 AM | $18.37 | Down $0.00 | $18.37 | $18.37 | 970 |
| 11:31 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 100 |
| 11:31 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:30 AM | $18.38 | Down $0.00 | $18.38 | $18.37 | 1,643 |
| 11:29 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,681 |
| 11:28 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 1,196 |
| 11:27 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 101 |
| 11:25 AM | $18.38 | Down $0.00 | $18.38 | $18.38 | 2,734 |
| 11:25 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:24 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 345 |
| 11:23 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 627 |
| 11:22 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,191 |
| 11:21 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,185 |
| 11:18 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,244 |
| 11:18 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:18 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:17 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 3,115 |
| 11:16 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 4,500 |
| 11:15 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 1,850 |
| 11:14 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 200 |
| 11:13 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 746 |
| 11:12 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 17,873 |
| 11:09 AM | $18.37 | Up $0.00 | $18.38 | $18.37 | 3,188 |
| 11:09 AM | $18.37 | Up $0.00 | $18.38 | $18.37 | 0 |
| 11:09 AM | $18.37 | Up $0.00 | $18.38 | $18.37 | 0 |
| 11:08 AM | $18.37 | Down $0.00 | $18.38 | $18.37 | 2,480 |
| 11:06 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,230 |
| 11:06 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:05 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,879 |
| 11:04 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 128 |
| 11:03 AM | $18.37 | Down $ -0.01 | $18.37 | $18.37 | 300 |
| 11:02 AM | $18.38 | Up $0.01 | $18.38 | $18.37 | 2,361 |
| 11:00 AM | $18.37 | Down $0.00 | $18.37 | $18.37 | 691 |
| 11:00 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 10:59 AM | $18.38 | Down $0.00 | $18.38 | $18.38 | 1,294 |
| 10:57 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 5,880 |
| 10:57 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 10:55 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 800 |
| 10:55 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 10:54 AM | $18.37 | Down $0.00 | $18.38 | $18.37 | 890 |
| 10:53 AM | $18.37 | Down $0.00 | $18.37 | $18.37 | 137 |
| 10:52 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 171 |
| 10:51 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 6,860 |
| 10:48 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 161 |
| 10:48 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 10:48 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 10:46 AM | $18.37 | Down $0.00 | $18.37 | $18.37 | 3,922 |
| 10:46 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 10:45 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 360 |
| 10:44 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 325 |
| 10:43 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 2,915 |
| 10:42 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 2,607 |
| 10:41 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 397 |
| 10:40 AM | $18.38 | Down $0.00 | $18.38 | $18.37 | 2,100 |
| 10:39 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 9,035 |
| 10:38 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 10,365 |
| 10:37 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 9,703 |
| 10:36 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 775 |
| 10:35 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 508 |
| 10:33 AM | $18.37 | Down $ -0.01 | $18.37 | $18.37 | 125 |
| 10:33 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 10:31 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 483 |
| 10:31 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 10:30 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 180 |
| 10:28 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 486 |
| 10:28 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 10:27 AM | $18.38 | Down $0.00 | $18.38 | $18.38 | 5,002 |
| 10:26 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 9,547 |
| 10:25 AM | $18.38 | Down $0.00 | $18.38 | $18.38 | 4,809 |
| 10:24 AM | $18.38 | Down $0.00 | $18.38 | $18.38 | 1,800 |
| 10:23 AM | $18.38 | Up $0.01 | $18.38 | $18.38 | 3,762 |
| 10:22 AM | $18.37 | Down $ -0.01 | $18.38 | $18.37 | 4,775 |
| 10:21 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 2,938 |
| 10:20 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 860 |
| 10:19 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 2,348 |
| 10:18 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 8,953 |
| 10:17 AM | $18.37 | Up $0.01 | $18.37 | $18.37 | 2,514 |
| 10:16 AM | $18.37 | Down $ -0.01 | $18.37 | $18.37 | 700 |
| 10:15 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 400 |
| 10:14 AM | $18.37 | Down $0.00 | $18.37 | $18.37 | 2,400 |
| 10:13 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 4,080 |
| 10:11 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 778 |
| 10:11 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 10:09 AM | $18.37 | Down $ -0.01 | $18.37 | $18.37 | 758 |
| 10:09 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 10:08 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 2,292 |
| 10:06 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 2,950 |
| 10:06 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 10:05 AM | $18.38 | Down $0.00 | $18.38 | $18.38 | 541 |
| 10:04 AM | $18.38 | Down $0.00 | $18.38 | $18.38 | 2,496 |
| 10:03 AM | $18.38 | Down $ -0.01 | $18.38 | $18.38 | 1,150 |
| 10:02 AM | $18.39 | Up $0.01 | $18.39 | $18.39 | 100 |
| 10:01 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 2,602 |
| 10:00 AM | $18.38 | Up $0.01 | $18.38 | $18.38 | 510 |
| 09:59 AM | $18.36 | Down $0.00 | $18.37 | $18.36 | 505 |
| 09:58 AM | $18.37 | Down $0.00 | $18.37 | $18.36 | 1,702 |
| 09:57 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 10,824 |
| 09:56 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 1,200 |
| 09:55 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 1,200 |
| 09:54 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 4,259 |
| 09:53 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 3,079 |
| 09:52 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 1,906 |
| 09:51 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 384 |
| 09:50 AM | $18.37 | Down $ -0.01 | $18.38 | $18.37 | 1,216 |
| 09:49 AM | $18.37 | Down $0.00 | $18.38 | $18.37 | 1,052 |
| 09:47 AM | $18.38 | Up $0.01 | $18.38 | $18.38 | 185 |
| 09:47 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 09:46 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 1,000 |
| 09:44 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 299 |
| 09:44 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 09:42 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 1,661 |
| 09:42 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 09:41 AM | $18.37 | Down $ -0.01 | $18.37 | $18.37 | 200 |
| 09:40 AM | $18.37 | Up $0.01 | $18.37 | $18.36 | 1,280 |
| 09:39 AM | $18.37 | Up $0.00 | $18.37 | $18.36 | 1,739 |
| 09:38 AM | $18.36 | Down $0.00 | $18.36 | $18.36 | 550 |
| 09:37 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 5,251 |
| 09:36 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 1,872 |
| 09:35 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 4,523 |
| 09:34 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 3,049 |
| 09:33 AM | $18.36 | Down $0.00 | $18.36 | $18.36 | 550 |
| 09:32 AM | $18.36 | Up $0.00 | $18.37 | $18.36 | 2,586 |
| 09:31 AM | $18.36 | Down $ -0.10 | $18.37 | $18.36 | 1,655 |
| Previous close | $18.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $18.39 | $18.38 | $18.39 | $18.36 | 653,082 |
| 19/02/2026 | $18.46 | $18.45 | $18.46 | $18.43 | 681,438 |
| 18/02/2026 | $18.45 | $18.46 | $18.47 | $18.44 | 737,486 |
| 17/02/2026 | $18.44 | $18.42 | $18.44 | $18.39 | 771,204 |
| 13/02/2026 | $18.38 | $18.39 | $18.39 | $18.37 | 464,193 |
| 12/02/2026 | $18.35 | $18.34 | $18.37 | $18.34 | 866,545 |
| 11/02/2026 | $18.37 | $18.36 | $18.38 | $18.35 | 573,440 |
| 10/02/2026 | $18.36 | $18.35 | $18.36 | $18.35 | 565,949 |
| 09/02/2026 | $18.33 | $18.32 | $18.35 | $18.32 | 811,377 |
| 06/02/2026 | $18.33 | $18.32 | $18.33 | $18.31 | 618,787 |
| 05/02/2026 | $18.27 | $18.28 | $18.29 | $18.26 | 556,610 |
| 04/02/2026 | $18.29 | $18.29 | $18.30 | $18.27 | 536,935 |
| 03/02/2026 | $18.31 | $18.31 | $18.32 | $18.27 | 1,218,404 |
| 02/02/2026 | $18.32 | $18.32 | $18.32 | $18.31 | 657,493 |
| 30/01/2026 | $18.30 | $18.31 | $18.31 | $18.29 | 775,699 |
| 29/01/2026 | $18.32 | $18.30 | $18.32 | $18.29 | 881,879 |
| 28/01/2026 | $18.31 | $18.31 | $18.31 | $18.28 | 1,041,444 |
| 27/01/2026 | $18.31 | $18.32 | $18.32 | $18.30 | 607,984 |
| 26/01/2026 | $18.31 | $18.32 | $18.33 | $18.30 | 1,312,939 |
| 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 |
Graphs are not available, please refer to the detailed table