Find a quote
First Trust Preferred Securities and Income ETF
17.91 Up 0.00 (0.00 %)
Delayed : 2026/06/05 16:11:31
- Previous close $17.91
- Opening $17.96
- Today High $17.96
- Today Low $17.89
- Price Bid $15.90
- Price Ask $15.90
- 52 Weeks High $18.51
- 52 Weeks Low $17.54
- Size Bid 100
- Size Ask 2500
- Volume 1,478,403
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 1,191 |
| 03:59 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 6,410 |
| 03:58 PM | $17.91 | Up $0.01 | $17.91 | $17.91 | 120 |
| 03:57 PM | $17.90 | Down $0.00 | $17.91 | $17.90 | 5,861 |
| 03:56 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 1,707 |
| 03:55 PM | $17.91 | Down $0.00 | $17.91 | $17.91 | 100 |
| 03:54 PM | $17.91 | Up $0.00 | $17.91 | $17.90 | 1,782 |
| 03:53 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 6,195 |
| 03:52 PM | $17.91 | Down $0.00 | $17.91 | $17.91 | 3,528 |
| 03:51 PM | $17.91 | Down $0.00 | $17.91 | $17.91 | 1,500 |
| 03:50 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 528 |
| 03:49 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 5,974 |
| 03:48 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 4,509 |
| 03:47 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 6,546 |
| 03:46 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 8,211 |
| 03:45 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 3,309 |
| 03:44 PM | $17.91 | Up $0.01 | $17.91 | $17.89 | 15,780 |
| 03:43 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 1,500 |
| 03:42 PM | $17.90 | Down $0.00 | $17.90 | $17.90 | 899 |
| 03:41 PM | $17.90 | Down $ -0.01 | $17.91 | $17.90 | 8,963 |
| 03:40 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 5,657 |
| 03:39 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 2,100 |
| 03:38 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 926 |
| 03:37 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 889 |
| 03:36 PM | $17.91 | Up $0.00 | $17.91 | $17.90 | 3,887 |
| 03:35 PM | $17.91 | Up $0.00 | $17.91 | $17.90 | 3,587 |
| 03:34 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 2,000 |
| 03:33 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 2,628 |
| 03:32 PM | $17.91 | Up $0.00 | $17.91 | $17.90 | 2,401 |
| 03:31 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 1,686 |
| 03:30 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 3,074 |
| 03:29 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 3,625 |
| 03:28 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 508 |
| 03:27 PM | $17.91 | Up $0.00 | $17.91 | $17.90 | 43,785 |
| 03:26 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 495 |
| 03:25 PM | $17.91 | Up $0.01 | $17.91 | $17.91 | 1,600 |
| 03:23 PM | $17.90 | Down $ -0.01 | $17.91 | $17.90 | 4,607 |
| 03:23 PM | $17.90 | Up $0.00 | $17.91 | $17.90 | 0 |
| 03:22 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 376 |
| 03:21 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 1,988 |
| 03:20 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 232 |
| 03:19 PM | $17.91 | Up $0.01 | $17.91 | $17.90 | 3,616 |
| 03:18 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 5,017 |
| 03:17 PM | $17.90 | Down $ -0.01 | $17.91 | $17.90 | 2,137 |
| 03:16 PM | $17.91 | Down $0.00 | $17.91 | $17.91 | 2,461 |
| 03:15 PM | $17.91 | Up $0.01 | $17.91 | $17.90 | 20,856 |
| 03:14 PM | $17.90 | Up $0.00 | $17.91 | $17.90 | 678 |
| 03:13 PM | $17.90 | Up $0.00 | $17.91 | $17.90 | 25,581 |
| 03:12 PM | $17.90 | Down $0.00 | $17.91 | $17.89 | 56,815 |
| 03:11 PM | $17.90 | Down $0.00 | $17.90 | $17.90 | 751 |
| 03:10 PM | $17.91 | Down $0.00 | $17.91 | $17.91 | 8,714 |
| 03:09 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 612 |
| 03:08 PM | $17.91 | Up $0.00 | $17.91 | $17.90 | 2,272 |
| 03:06 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 3,017 |
| 03:06 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 0 |
| 03:05 PM | $17.91 | Up $0.00 | $17.91 | $17.90 | 2,283 |
| 03:04 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 900 |
| 03:03 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 383 |
| 03:02 PM | $17.91 | Up $0.00 | $17.91 | $17.91 | 1,215 |
| 03:01 PM | $17.91 | Up $0.01 | $17.91 | $17.91 | 1,158 |
| 03:00 PM | $17.90 | Down $ -0.02 | $17.92 | $17.90 | 11,380 |
| 02:58 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 201 |
| 02:58 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 0 |
| 02:57 PM | $17.92 | Down $ -0.01 | $17.92 | $17.92 | 7,240 |
| 02:56 PM | $17.92 | Up $0.01 | $17.92 | $17.91 | 10,090 |
| 02:54 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 1,139 |
| 02:54 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 0 |
| 02:53 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 1,000 |
| 02:52 PM | $17.91 | Down $0.00 | $17.92 | $17.91 | 17,017 |
| 02:51 PM | $17.92 | Up $0.00 | $17.92 | $17.91 | 368 |
| 02:50 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 1,495 |
| 02:49 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 1,000 |
| 02:48 PM | $17.92 | Up $0.00 | $17.92 | $17.91 | 7,231 |
| 02:47 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 1,388 |
| 02:46 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 3,120 |
| 02:45 PM | $17.91 | Down $0.00 | $17.91 | $17.91 | 607 |
| 02:44 PM | $17.92 | Up $0.00 | $17.92 | $17.91 | 3,178 |
| 02:43 PM | $17.91 | Down $0.00 | $17.92 | $17.91 | 1,558 |
| 02:42 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 8,754 |
| 02:41 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 1,907 |
| 02:40 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 1,200 |
| 02:39 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 267 |
| 02:38 PM | $17.92 | Down $ -0.01 | $17.92 | $17.92 | 5,111 |
| 02:36 PM | $17.93 | Down $0.00 | $17.93 | $17.92 | 3,293 |
| 02:36 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 0 |
| 02:35 PM | $17.93 | Up $0.01 | $17.93 | $17.92 | 17,499 |
| 02:34 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 25,070 |
| 02:33 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 4,570 |
| 02:32 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 13,054 |
| 02:31 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 7,349 |
| 02:30 PM | $17.92 | Up $0.01 | $17.92 | $17.92 | 5,635 |
| 02:29 PM | $17.92 | Down $0.00 | $17.92 | $17.92 | 24,152 |
| 02:28 PM | $17.92 | Down $0.00 | $17.92 | $17.92 | 608 |
| 02:27 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 8,421 |
| 02:26 PM | $17.92 | Down $0.00 | $17.92 | $17.92 | 100 |
| 02:25 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 700 |
| 02:24 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 3,482 |
| 02:23 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 5,010 |
| 02:22 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 2,400 |
| 02:21 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 700 |
| 02:20 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 5,407 |
| 02:19 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 26,364 |
| 02:18 PM | $17.92 | Down $ -0.01 | $17.92 | $17.92 | 153 |
| 02:17 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 3,410 |
| 02:15 PM | $17.93 | Up $0.01 | $17.93 | $17.93 | 15,185 |
| 02:15 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 02:14 PM | $17.92 | Up $0.00 | $17.93 | $17.92 | 7,583 |
| 02:13 PM | $17.92 | Down $0.00 | $17.92 | $17.92 | 100 |
| 02:12 PM | $17.93 | Down $0.00 | $17.93 | $17.93 | 400 |
| 02:11 PM | $17.93 | Up $0.01 | $17.93 | $17.93 | 1,480 |
| 02:10 PM | $17.92 | Up $0.00 | $17.93 | $17.92 | 249 |
| 02:09 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 744 |
| 02:08 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,956 |
| 02:06 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 400 |
| 02:06 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 0 |
| 02:05 PM | $17.92 | Down $0.00 | $17.92 | $17.92 | 400 |
| 02:03 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 1,492 |
| 02:03 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 0 |
| 02:02 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 816 |
| 02:01 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 694 |
| 02:00 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 963 |
| 01:59 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 500 |
| 01:57 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,114 |
| 01:57 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 01:56 PM | $17.93 | Down $0.00 | $17.93 | $17.93 | 600 |
| 01:54 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 23,818 |
| 01:54 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 01:53 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,175 |
| 01:52 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 212 |
| 01:51 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 374 |
| 01:48 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 300 |
| 01:48 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 01:48 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 01:47 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 2,933 |
| 01:45 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 500 |
| 01:45 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 01:43 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 500 |
| 01:43 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 01:42 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 300 |
| 01:41 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,600 |
| 01:39 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 500 |
| 01:39 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 01:37 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 664 |
| 01:37 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 01:36 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,271 |
| 01:35 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,295 |
| 01:34 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,173 |
| 01:33 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 888 |
| 01:32 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 766 |
| 01:31 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 557 |
| 01:30 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 953 |
| 01:29 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,683 |
| 01:28 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 500 |
| 01:27 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,275 |
| 01:26 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 5,203 |
| 01:25 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 500 |
| 01:23 PM | $17.92 | Down $0.00 | $17.92 | $17.92 | 500 |
| 01:23 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 0 |
| 01:22 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 3,182 |
| 01:21 PM | $17.92 | Down $0.00 | $17.92 | $17.92 | 3,719 |
| 01:20 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 107 |
| 01:19 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 1,479 |
| 01:18 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 6,092 |
| 01:17 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 479 |
| 01:16 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 2,040 |
| 01:15 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 7,175 |
| 01:14 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 104 |
| 01:13 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 2,851 |
| 01:12 PM | $17.92 | Up $0.00 | $17.93 | $17.92 | 600 |
| 01:11 PM | $17.92 | Up $0.00 | $17.93 | $17.92 | 212 |
| 01:10 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 832 |
| 01:09 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 625 |
| 01:07 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 673 |
| 01:07 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 01:06 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 600 |
| 01:04 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 2,181 |
| 01:04 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 0 |
| 01:03 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 700 |
| 01:02 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 3,779 |
| 01:01 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 488 |
| 01:00 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 2,295 |
| 12:59 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 273 |
| 12:58 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 2,600 |
| 12:57 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,182 |
| 12:56 PM | $17.93 | Down $0.00 | $17.93 | $17.93 | 1,004 |
| 12:55 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,747 |
| 12:54 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 5,700 |
| 12:53 PM | $17.92 | Down $ -0.01 | $17.93 | $17.92 | 1,844 |
| 12:52 PM | $17.93 | Up $0.01 | $17.93 | $17.92 | 2,250 |
| 12:51 PM | $17.92 | Up $0.00 | $17.93 | $17.91 | 12,620 |
| 12:50 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 500 |
| 12:49 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 5,128 |
| 12:48 PM | $17.92 | Down $0.00 | $17.92 | $17.92 | 1,795 |
| 12:47 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 3,049 |
| 12:46 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 1,100 |
| 12:45 PM | $17.91 | Down $ -0.01 | $17.91 | $17.91 | 400 |
| 12:44 PM | $17.92 | Up $0.01 | $17.92 | $17.92 | 994 |
| 12:43 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 3,050 |
| 12:42 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 600 |
| 12:41 PM | $17.92 | Down $ -0.01 | $17.92 | $17.91 | 25,208 |
| 12:40 PM | $17.92 | Down $ -0.01 | $17.93 | $17.92 | 35,979 |
| 12:39 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 235 |
| 12:38 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 400 |
| 12:37 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 400 |
| 12:35 PM | $17.92 | Up $0.00 | $17.93 | $17.92 | 3,189 |
| 12:35 PM | $17.92 | Up $0.00 | $17.93 | $17.92 | 0 |
| 12:34 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 748 |
| 12:32 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 500 |
| 12:32 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 12:31 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 778 |
| 12:30 PM | $17.93 | Down $0.00 | $17.93 | $17.93 | 970 |
| 12:29 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,500 |
| 12:28 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,885 |
| 12:27 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 3,979 |
| 12:26 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 880 |
| 12:25 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 285 |
| 12:24 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,990 |
| 12:23 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 611 |
| 12:22 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 500 |
| 12:21 PM | $17.93 | Down $0.00 | $17.93 | $17.92 | 27,490 |
| 12:20 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 1,499 |
| 12:19 PM | $17.93 | Up $0.01 | $17.93 | $17.93 | 103 |
| 12:18 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 500 |
| 12:17 PM | $17.92 | Up $0.00 | $17.93 | $17.92 | 700 |
| 12:16 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 422 |
| 12:15 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 4,494 |
| 12:14 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 822 |
| 12:13 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,273 |
| 12:12 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 219 |
| 12:11 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 500 |
| 12:10 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 695 |
| 12:09 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,026 |
| 12:08 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 980 |
| 12:07 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 759 |
| 12:06 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 952 |
| 12:05 PM | $17.93 | Up $0.00 | $17.93 | $17.92 | 28,041 |
| 12:03 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 600 |
| 12:03 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 12:02 PM | $17.92 | Down $0.00 | $17.93 | $17.92 | 840 |
| 12:00 PM | $17.93 | Down $0.00 | $17.93 | $17.93 | 933 |
| 12:00 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 11:59 AM | $17.93 | Down $ -0.01 | $17.94 | $17.93 | 7,804 |
| 11:58 AM | $17.94 | Up $0.00 | $17.94 | $17.93 | 19,898 |
| 11:57 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 28,241 |
| 11:56 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 400 |
| 11:55 AM | $17.93 | Up $0.00 | $17.93 | $17.92 | 755 |
| 11:54 AM | $17.92 | Down $0.00 | $17.93 | $17.92 | 561 |
| 11:53 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 2,789 |
| 11:52 AM | $17.93 | Up $0.00 | $17.93 | $17.92 | 632 |
| 11:51 AM | $17.93 | Up $0.00 | $17.93 | $17.92 | 7,379 |
| 11:50 AM | $17.93 | Down $0.00 | $17.93 | $17.93 | 400 |
| 11:48 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 701 |
| 11:48 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 11:47 AM | $17.93 | Up $0.00 | $17.93 | $17.92 | 9,144 |
| 11:46 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 8,013 |
| 11:45 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 3,056 |
| 11:44 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 400 |
| 11:43 AM | $17.92 | Down $0.00 | $17.93 | $17.92 | 2,030 |
| 11:42 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 5,478 |
| 11:41 AM | $17.93 | Down $0.00 | $17.93 | $17.93 | 100 |
| 11:40 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 3,175 |
| 11:39 AM | $17.93 | Down $0.00 | $17.93 | $17.93 | 722 |
| 11:38 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 1,767 |
| 11:37 AM | $17.93 | Down $0.00 | $17.94 | $17.93 | 820 |
| 11:36 AM | $17.93 | Up $0.00 | $17.94 | $17.93 | 11,197 |
| 11:35 AM | $17.93 | Down $0.00 | $17.93 | $17.93 | 500 |
| 11:34 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 1,600 |
| 11:33 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 507 |
| 11:32 AM | $17.94 | Up $0.00 | $17.94 | $17.93 | 1,815 |
| 11:30 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 7,495 |
| 11:30 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 11:29 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 3,125 |
| 11:28 AM | $17.93 | Down $0.00 | $17.93 | $17.93 | 5,316 |
| 11:27 AM | $17.93 | Up $0.00 | $17.94 | $17.93 | 800 |
| 11:26 AM | $17.93 | Down $ -0.01 | $17.94 | $17.93 | 3,721 |
| 11:25 AM | $17.94 | Down $0.00 | $17.94 | $17.93 | 810 |
| 11:24 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 406 |
| 11:23 AM | $17.94 | Up $0.00 | $17.94 | $17.93 | 2,386 |
| 11:22 AM | $17.93 | Up $0.00 | $17.94 | $17.93 | 825 |
| 11:21 AM | $17.93 | Down $0.00 | $17.93 | $17.93 | 400 |
| 11:19 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 900 |
| 11:19 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 0 |
| 11:18 AM | $17.93 | Down $0.00 | $17.94 | $17.93 | 679 |
| 11:17 AM | $17.93 | Down $0.00 | $17.93 | $17.93 | 3,848 |
| 11:16 AM | $17.94 | Up $0.00 | $17.94 | $17.93 | 900 |
| 11:15 AM | $17.94 | Up $0.00 | $17.94 | $17.93 | 10,564 |
| 11:14 AM | $17.93 | Down $0.00 | $17.93 | $17.93 | 100 |
| 11:13 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 500 |
| 11:11 AM | $17.94 | Up $0.00 | $17.94 | $17.93 | 1,900 |
| 11:11 AM | $17.94 | Up $0.00 | $17.94 | $17.93 | 0 |
| 11:10 AM | $17.94 | Up $0.00 | $17.94 | $17.93 | 700 |
| 11:09 AM | $17.93 | Down $0.00 | $17.94 | $17.93 | 5,000 |
| 11:08 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 247 |
| 11:07 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 769 |
| 11:06 AM | $17.94 | Up $0.00 | $17.94 | $17.93 | 10,691 |
| 11:05 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 771 |
| 11:04 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 1,109 |
| 11:02 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 1,000 |
| 11:02 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 0 |
| 11:01 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 800 |
| 11:00 AM | $17.94 | Down $ -0.01 | $17.94 | $17.94 | 1,069 |
| 10:59 AM | $17.94 | Up $0.01 | $17.94 | $17.94 | 200 |
| 10:58 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 900 |
| 10:57 AM | $17.94 | Down $0.00 | $17.94 | $17.94 | 3,690 |
| 10:56 AM | $17.94 | Up $0.00 | $17.94 | $17.93 | 1,673 |
| 10:55 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 21,500 |
| 10:54 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 3,323 |
| 10:53 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 1,400 |
| 10:52 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 2,373 |
| 10:51 AM | $17.94 | Down $ -0.01 | $17.94 | $17.94 | 502 |
| 10:50 AM | $17.94 | Up $0.01 | $17.94 | $17.94 | 2,680 |
| 10:49 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 812 |
| 10:48 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 600 |
| 10:47 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 6,026 |
| 10:46 AM | $17.94 | Up $0.00 | $17.94 | $17.93 | 954 |
| 10:45 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 709 |
| 10:44 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 7,200 |
| 10:43 AM | $17.93 | Down $0.00 | $17.94 | $17.93 | 9,313 |
| 10:42 AM | $17.94 | Down $ -0.01 | $17.94 | $17.94 | 3,684 |
| 10:41 AM | $17.95 | Up $0.01 | $17.95 | $17.95 | 4,044 |
| 10:40 AM | $17.94 | Down $0.00 | $17.95 | $17.94 | 9,248 |
| 10:39 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 1,778 |
| 10:38 AM | $17.95 | Down $0.00 | $17.95 | $17.95 | 500 |
| 10:37 AM | $17.95 | Up $0.01 | $17.95 | $17.94 | 3,531 |
| 10:35 AM | $17.94 | Down $0.00 | $17.94 | $17.94 | 123 |
| 10:35 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 0 |
| 10:34 AM | $17.95 | Up $0.00 | $17.95 | $17.94 | 9,697 |
| 10:32 AM | $17.95 | Up $0.00 | $17.95 | $17.94 | 9,501 |
| 10:32 AM | $17.95 | Up $0.00 | $17.95 | $17.94 | 0 |
| 10:31 AM | $17.94 | Up $0.01 | $17.94 | $17.94 | 13,224 |
| 10:30 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 400 |
| 10:29 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 1,799 |
| 10:28 AM | $17.94 | Down $0.00 | $17.94 | $17.94 | 2,153 |
| 10:27 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 472 |
| 10:26 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 605 |
| 10:25 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 1,092 |
| 10:24 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 500 |
| 10:23 AM | $17.94 | Down $ -0.01 | $17.94 | $17.94 | 600 |
| 10:22 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 7,026 |
| 10:21 AM | $17.94 | Down $0.00 | $17.95 | $17.94 | 2,166 |
| 10:20 AM | $17.95 | Up $0.00 | $17.95 | $17.94 | 12,370 |
| 10:19 AM | $17.95 | Up $0.00 | $17.95 | $17.94 | 1,155 |
| 10:18 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 1,771 |
| 10:17 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 750 |
| 10:16 AM | $17.94 | Down $0.00 | $17.95 | $17.94 | 1,400 |
| 10:15 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 366 |
| 10:14 AM | $17.94 | Down $0.00 | $17.95 | $17.94 | 3,623 |
| 10:13 AM | $17.95 | Up $0.00 | $17.95 | $17.94 | 58,355 |
| 10:12 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 1,171 |
| 10:11 AM | $17.94 | Down $0.00 | $17.94 | $17.94 | 111 |
| 10:10 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 5,252 |
| 10:07 AM | $17.94 | Down $0.00 | $17.94 | $17.94 | 300 |
| 10:07 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 0 |
| 10:07 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 0 |
| 10:06 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 600 |
| 10:05 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 600 |
| 10:04 AM | $17.95 | Up $0.00 | $17.95 | $17.94 | 1,914 |
| 10:03 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 100 |
| 10:02 AM | $17.95 | Up $0.01 | $17.95 | $17.94 | 1,266 |
| 10:01 AM | $17.94 | Down $ -0.01 | $17.94 | $17.94 | 277 |
| 09:59 AM | $17.94 | Down $ -0.01 | $17.95 | $17.94 | 14,055 |
| 09:59 AM | $17.94 | Up $0.00 | $17.95 | $17.94 | 0 |
| 09:56 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 7,840 |
| 09:56 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 0 |
| 09:56 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 0 |
| 09:55 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 167 |
| 09:54 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 217 |
| 09:53 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 134 |
| 09:52 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 300 |
| 09:51 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 1,130 |
| 09:50 AM | $17.95 | Up $0.00 | $17.95 | $17.94 | 751 |
| 09:49 AM | $17.95 | Down $0.00 | $17.95 | $17.95 | 105 |
| 09:48 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 1,400 |
| 09:46 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 2,225 |
| 09:46 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 0 |
| 09:45 AM | $17.95 | Up $0.00 | $17.95 | $17.95 | 427 |
| 09:44 AM | $17.95 | Down $ -0.02 | $17.96 | $17.95 | 59,197 |
| 09:43 AM | $17.96 | Up $0.01 | $17.96 | $17.96 | 4,481 |
| 09:42 AM | $17.96 | Up $0.00 | $17.96 | $17.96 | 1,393 |
| 09:38 AM | $17.96 | Up $0.00 | $17.96 | $17.96 | 310 |
| 09:38 AM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 09:38 AM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 09:38 AM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 09:37 AM | $17.96 | Down $ -0.01 | $17.96 | $17.95 | 505 |
| 09:36 AM | $17.96 | Up $0.01 | $17.96 | $17.96 | 800 |
| 09:35 AM | $17.96 | Down $ -0.01 | $17.96 | $17.96 | 614 |
| 09:34 AM | $17.96 | Up $0.02 | $17.96 | $17.95 | 12,644 |
| 09:33 AM | $17.95 | Down $0.00 | $17.95 | $17.95 | 232 |
| 09:32 AM | $17.95 | Up $0.01 | $17.95 | $17.95 | 388 |
| 09:31 AM | $17.94 | Up $0.00 | $17.95 | $17.94 | 10,100 |
| 09:30 AM | $17.94 | Down $ -0.04 | $17.96 | $17.94 | 15,681 |
| Previous close | $17.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $17.91 | $17.93 | $17.93 | $17.89 | 874,808 |
| 04/06/2026 | $17.98 | $18.00 | $18.00 | $17.97 | 740,704 |
| 03/06/2026 | $17.97 | $17.97 | $18.00 | $17.96 | 690,624 |
| 02/06/2026 | $18.00 | $18.01 | $18.02 | $18.00 | 509,950 |
| 01/06/2026 | $18.00 | $17.99 | $18.02 | $17.97 | 542,838 |
| 29/05/2026 | $18.02 | $18.03 | $18.03 | $18.01 | 584,241 |
| 28/05/2026 | $18.02 | $18.01 | $18.02 | $18.00 | 532,945 |
| 27/05/2026 | $17.98 | $17.98 | $17.99 | $17.97 | 566,168 |
| 26/05/2026 | $17.97 | $17.95 | $17.97 | $17.95 | 510,319 |
| 22/05/2026 | $17.92 | $17.93 | $17.94 | $17.90 | 663,600 |
| 21/05/2026 | $17.89 | $17.88 | $17.91 | $17.86 | 833,457 |
| 20/05/2026 | $17.99 | $17.98 | $17.99 | $17.97 | 437,746 |
| 19/05/2026 | $17.91 | $17.93 | $17.95 | $17.91 | 976,870 |
| 18/05/2026 | $18.01 | $18.03 | $18.04 | $17.99 | 718,480 |
| 15/05/2026 | $18.02 | $18.04 | $18.05 | $18.01 | 729,553 |
| 14/05/2026 | $18.10 | $18.12 | $18.13 | $18.09 | 478,707 |
| 13/05/2026 | $18.10 | $18.08 | $18.10 | $18.07 | 459,008 |
| 12/05/2026 | $18.12 | $18.10 | $18.13 | $18.09 | 536,431 |
| 11/05/2026 | $18.13 | $18.15 | $18.15 | $18.13 | 419,251 |
| 08/05/2026 | $18.15 | $18.14 | $18.15 | $18.13 | 574,566 |
| 07/05/2026 | $18.09 | $18.12 | $18.13 | $18.09 | 521,227 |
| 06/05/2026 | $18.15 | $18.14 | $18.16 | $18.13 | 528,497 |
| 05/05/2026 | $18.10 | $18.09 | $18.10 | $18.08 | 583,423 |
| 04/05/2026 | $18.04 | $18.05 | $18.05 | $18.02 | 617,216 |
| 01/05/2026 | $18.11 | $18.10 | $18.12 | $18.10 | 1,016,343 |
| 30/04/2026 | $18.10 | $18.10 | $18.12 | $18.08 | 746,983 |
| 29/04/2026 | $18.07 | $18.09 | $18.09 | $18.05 | 607,796 |
| 28/04/2026 | $18.11 | $18.10 | $18.11 | $18.09 | 460,059 |
| 27/04/2026 | $18.13 | $18.14 | $18.14 | $18.12 | 536,490 |
| 24/04/2026 | $18.14 | $18.13 | $18.14 | $18.12 | 662,479 |
Graphs are not available, please refer to the detailed table