DDEC
FT Vest U.S. Equity Deep Buffer ETF - December
stockBATSETF
Market OpenOct 5, 2026 2:52:16 PM EDT
48.81USD+0.113%(+0.06)5,107
48.81Bid48.91Ask0.10SpreadDDEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.85 | 48.85 | 48.81 | 48.81 | +0.113% | 5,107 | 0.000% |
| 2026-10-02 | 48.83 | 48.84 | 48.73 | 48.76 | +0.308% | 4,667 | +0.113% |
| 2026-10-01 | 48.51 | 48.65 | 48.42 | 48.61 | +0.029% | 6,993 | +0.421% |
| 2026-09-30 | 48.67 | 48.74 | 48.59 | 48.59 | -0.041% | 5,283 | +0.451% |
| 2026-09-29 | 48.67 | 48.68 | 48.56 | 48.61 | -0.039% | 3,664 | +0.409% |
| 2026-09-28 | 48.60 | 48.69 | 48.57 | 48.63 | -0.215% | 20,031 | +0.370% |
| 2026-09-25 | 48.63 | 48.73 | 48.62 | 48.73 | +0.222% | 2,874 | +0.154% |
| 2026-09-24 | 48.56 | 48.65 | 48.51 | 48.63 | +0.035% | 279,556 | +0.376% |
| 2026-09-23 | 48.59 | 48.70 | 48.56 | 48.61 | -0.236% | 11,226 | +0.412% |
| 2026-09-22 | 48.74 | 48.78 | 48.70 | 48.73 | +0.021% | 7,744 | +0.174% |
| 2026-09-21 | 48.62 | 48.78 | 48.58 | 48.72 | +0.537% | 9,953 | +0.195% |
| 2026-09-18 | 48.45 | 48.45 | 48.38 | 48.45 | +0.031% | 8,432 | +0.733% |
| 2026-09-17 | 48.38 | 48.57 | 48.34 | 48.44 | +0.623% | 10,984 | +0.764% |
| 2026-09-16 | 48.33 | 48.37 | 48.11 | 48.14 | -0.207% | 8,567 | +1.392% |
| 2026-09-15 | 48.31 | 48.31 | 48.20 | 48.24 | -0.218% | 49,988 | +1.182% |
| 2026-09-14 | 48.22 | 48.40 | 48.22 | 48.35 | -0.165% | 4,362 | +0.961% |
| 2026-09-11 | 48.42 | 48.47 | 48.38 | 48.42 | +0.456% | 4,771 | +0.795% |
| 2026-09-10 | 48.23 | 48.24 | 48.20 | 48.20 | -0.275% | 4,409 | +1.255% |
| 2026-09-09 | 48.41 | 48.41 | 48.27 | 48.34 | -0.148% | 4,114 | +0.976% |
| 2026-09-08 | 48.55 | 48.55 | 48.39 | 48.41 | -0.186% | 2,849 | +0.827% |
| 2026-09-04 | 48.56 | 48.58 | 48.43 | 48.50 | -0.031% | 10,639 | +0.639% |
| 2026-09-03 | 48.41 | 48.54 | 48.40 | 48.52 | +0.310% | 22,128 | +0.608% |
| 2026-09-02 | 48.29 | 48.40 | 48.29 | 48.37 | +0.217% | 10,608 | +0.920% |
| 2026-09-01 | 48.17 | 48.36 | 48.17 | 48.26 | -0.248% | 12,380 | +1.139% |
| 2026-08-31 | 48.34 | 48.46 | 48.32 | 48.38 | -0.072% | 4,065 | +0.889% |
| 2026-08-28 | 48.40 | 48.50 | 48.36 | 48.42 | +0.010% | 1,766 | +0.815% |
| 2026-08-27 | 48.41 | 48.46 | 48.35 | 48.41 | +0.188% | 5,551 | +0.826% |
| 2026-08-26 | 48.20 | 48.35 | 48.20 | 48.32 | +0.122% | 13,755 | +1.016% |
| 2026-08-25 | 48.37 | 48.37 | 48.22 | 48.26 | +0.073% | 6,449 | +1.139% |
| 2026-08-24 | 48.29 | 48.29 | 48.16 | 48.23 | -0.062% | 20,508 | +1.213% |
| 2026-08-21 | 48.31 | 48.31 | 48.21 | 48.25 | +0.133% | 8,519 | +1.151% |
| 2026-08-20 | 48.19 | 48.26 | 48.15 | 48.19 | -0.196% | 20,183 | +1.286% |
| 2026-08-19 | 48.23 | 48.34 | 48.23 | 48.29 | +0.095% | 11,158 | +1.087% |
| 2026-08-18 | 48.17 | 48.29 | 48.17 | 48.24 | -0.064% | 7,647 | +1.183% |
| 2026-08-17 | 48.35 | 48.38 | 48.27 | 48.27 | -0.166% | 5,627 | +1.119% |
| 2026-08-14 | 48.38 | 48.40 | 48.32 | 48.35 | +0.031% | 1,726 | +0.951% |
| 2026-08-13 | 48.34 | 48.37 | 48.28 | 48.34 | +0.166% | 7,985 | +0.983% |
| 2026-08-12 | 48.30 | 48.30 | 48.22 | 48.26 | +0.093% | 3,005 | +1.150% |
| 2026-08-11 | 48.20 | 48.24 | 48.18 | 48.21 | -0.062% | 3,122 | +1.245% |
| 2026-08-10 | 48.18 | 48.26 | 48.18 | 48.24 | +0.021% | 1,745 | +1.182% |
| 2026-08-07 | 48.17 | 48.23 | 48.16 | 48.23 | +0.156% | 6,806 | +1.203% |
| 2026-08-06 | 48.12 | 48.22 | 48.11 | 48.16 | -0.059% | 11,694 | +1.360% |
| 2026-08-05 | 48.16 | 48.23 | 48.14 | 48.18 | +0.017% | 4,426 | +1.301% |
| 2026-08-04 | 48.12 | 48.20 | 48.06 | 48.17 | +0.501% | 3,639 | +1.318% |
| 2026-08-03 | 47.84 | 47.98 | 47.84 | 47.94 | +0.459% | 8,371 | +1.825% |
| 2026-07-31 | 47.72 | 47.72 | 47.41 | 47.72 | +0.286% | 18,671 | +2.293% |
| 2026-07-30 | 47.44 | 47.58 | 47.36 | 47.58 | +0.874% | 37,650 | +2.585% |
| 2026-07-29 | 47.37 | 47.41 | 47.17 | 47.17 | -0.647% | 7,648 | +3.481% |
| 2026-07-28 | 47.37 | 47.55 | 47.37 | 47.48 | +0.095% | 22,157 | +2.812% |
| 2026-07-27 | 47.53 | 47.53 | 47.34 | 47.43 | +0.106% | 2,987 | +2.910% |
| 2026-07-24 | 47.38 | 47.53 | 47.38 | 47.38 | +0.082% | 3,308 | +3.018% |
| 2026-07-23 | 47.39 | 47.40 | 47.28 | 47.34 | -0.565% | 5,416 | +3.103% |
| 2026-07-22 | 47.51 | 47.68 | 47.51 | 47.61 | 0.000% | 14,240 | +2.520% |
| 2026-07-21 | 47.46 | 47.65 | 47.46 | 47.61 | +0.337% | 5,307 | +2.520% |
| 2026-07-20 | 47.46 | 47.54 | 47.44 | 47.45 | -0.046% | 3,416 | +2.866% |
| 2026-07-17 | 47.51 | 47.59 | 47.41 | 47.47 | -0.345% | 4,899 | +2.819% |
| 2026-07-16 | 47.70 | 47.70 | 47.59 | 47.64 | -0.144% | 3,345 | +2.465% |
| 2026-07-15 | 47.73 | 47.74 | 47.64 | 47.70 | +0.105% | 4,474 | +2.317% |
| 2026-07-14 | 47.58 | 47.67 | 47.56 | 47.66 | +0.189% | 6,413 | +2.424% |
| 2026-07-13 | 47.59 | 47.59 | 47.54 | 47.56 | -0.178% | 3,089 | +2.617% |
| 2026-07-10 | 47.61 | 47.66 | 47.56 | 47.65 | +0.207% | 4,931 | +2.434% |
| 2026-07-09 | 47.42 | 47.58 | 47.42 | 47.55 | +0.320% | 19,104 | +2.646% |
| 2026-07-08 | 47.43 | 47.44 | 47.33 | 47.40 | -0.125% | 9,157 | +2.975% |
| 2026-07-07 | 47.57 | 47.57 | 47.38 | 47.46 | -0.122% | 4,850 | +2.846% |
| 2026-07-06 | 47.43 | 47.55 | 47.43 | 47.52 | +0.341% | 6,954 | +2.720% |
| 2026-07-02 | 47.37 | 47.50 | 47.27 | 47.36 | -0.014% | 5,438 | +3.071% |
| 2026-07-01 | 47.38 | 47.46 | 47.33 | 47.36 | -0.027% | 2,381 | +3.057% |
| 2026-06-30 | 47.24 | 47.40 | 47.24 | 47.38 | +0.305% | 7,287 | +3.029% |
| 2026-06-29 | 47.06 | 47.23 | 47.06 | 47.23 | +0.598% | 1,933 | +3.343% |
| 2026-06-26 | 46.94 | 47.07 | 46.94 | 46.95 | -0.117% | 28,276 | +3.962% |
| 2026-06-25 | 47.19 | 47.19 | 46.99 | 47.01 | +0.011% | 2,476 | +3.840% |
| 2026-06-24 | 47.06 | 47.17 | 46.94 | 47.00 | -0.105% | 4,639 | +3.851% |
| 2026-06-23 | 47.08 | 47.15 | 46.97 | 47.05 | -0.425% | 7,012 | +3.742% |
| 2026-06-22 | 47.21 | 47.34 | 47.21 | 47.25 | -0.106% | 9,905 | +3.302% |
| 2026-06-18 | 47.27 | 47.33 | 47.27 | 47.30 | +0.375% | 4,997 | +3.192% |
| 2026-06-17 | 47.33 | 47.35 | 47.11 | 47.12 | -0.504% | 24,368 | +3.579% |
| 2026-06-16 | 47.44 | 47.44 | 47.35 | 47.36 | -0.057% | 4,150 | +3.057% |
| 2026-06-15 | 47.31 | 47.40 | 47.31 | 47.39 | +0.638% | 2,310 | +2.998% |
| 2026-06-12 | 46.91 | 47.12 | 46.91 | 47.09 | +0.103% | 19,848 | +3.656% |
| 2026-06-11 | 46.74 | 47.04 | 46.64 | 47.04 | +0.726% | 4,191 | +3.763% |
| 2026-06-10 | 46.91 | 46.91 | 46.69 | 46.70 | -0.517% | 5,181 | +4.517% |
| 2026-06-09 | 46.97 | 46.97 | 46.67 | 46.94 | -0.185% | 3,453 | +3.977% |
| 2026-06-08 | 47.14 | 47.18 | 47.03 | 47.03 | +0.192% | 6,730 | +3.785% |
| 2026-06-05 | 47.34 | 47.34 | 46.94 | 46.94 | -0.970% | 3,552 | +3.984% |
| 2026-06-04 | 47.35 | 47.44 | 47.30 | 47.40 | +0.148% | 4,503 | +2.975% |
| 2026-06-03 | 47.33 | 47.37 | 47.30 | 47.33 | -0.190% | 4,897 | +3.127% |
| 2026-06-02 | 47.38 | 47.46 | 47.38 | 47.42 | +0.063% | 5,713 | +2.932% |
| 2026-06-01 | 47.32 | 47.44 | 47.30 | 47.39 | +0.095% | 3,882 | +2.996% |
| 2026-05-29 | 47.35 | 47.38 | 47.29 | 47.34 | +0.137% | 9,397 | +3.095% |
| 2026-05-28 | 47.16 | 47.33 | 47.14 | 47.28 | +0.181% | 11,921 | +3.236% |
| 2026-05-27 | 47.22 | 47.23 | 47.14 | 47.20 | +0.042% | 8,157 | +3.422% |
| 2026-05-26 | 47.16 | 47.21 | 47.13 | 47.17 | +0.223% | 6,119 | +3.466% |
| 2026-05-22 | 47.07 | 47.12 | 47.06 | 47.07 | +0.085% | 5,747 | +3.697% |
| 2026-05-21 | 46.88 | 47.05 | 46.88 | 47.03 | +0.170% | 25,145 | +3.785% |
| 2026-05-20 | 46.90 | 46.96 | 46.84 | 46.95 | +0.330% | 33,536 | +3.962% |
| 2026-05-19 | 46.79 | 46.90 | 46.76 | 46.80 | -0.242% | 8,838 | +4.305% |
| 2026-05-18 | 46.97 | 46.97 | 46.79 | 46.91 | +0.019% | 17,172 | +4.053% |
| 2026-05-15 | 46.86 | 46.98 | 46.86 | 46.90 | -0.308% | 3,905 | +4.072% |
| 2026-05-14 | 47.00 | 47.09 | 46.94 | 47.05 | +0.181% | 10,198 | +3.752% |
| 2026-05-13 | 46.82 | 46.96 | 46.82 | 46.96 | +0.203% | 4,816 | +3.939% |
| 2026-05-12 | 46.78 | 46.87 | 46.71 | 46.87 | +0.011% | 5,865 | +4.150% |
| 2026-05-11 | 46.91 | 46.92 | 46.83 | 46.86 | +0.107% | 8,820 | +4.161% |
| 2026-05-08 | 46.69 | 46.92 | 46.69 | 46.81 | +0.171% | 8,357 | +4.273% |
| 2026-05-07 | 46.80 | 46.84 | 46.69 | 46.73 | -0.116% | 10,374 | +4.451% |
| 2026-05-06 | 46.74 | 46.81 | 46.73 | 46.78 | +0.514% | 10,791 | +4.329% |
| 2026-05-05 | 46.51 | 46.61 | 46.51 | 46.55 | +0.290% | 8,568 | +4.866% |
| 2026-05-04 | 46.43 | 46.59 | 46.33 | 46.41 | -0.251% | 27,572 | +5.170% |
| 2026-05-01 | 46.55 | 46.64 | 46.50 | 46.53 | +0.171% | 7,102 | +4.906% |
| 2026-04-30 | 46.28 | 46.45 | 46.22 | 46.45 | +0.516% | 8,678 | +5.085% |
| 2026-04-29 | 46.26 | 46.26 | 46.14 | 46.21 | -0.003% | 13,173 | +5.628% |
| 2026-04-28 | 46.18 | 46.24 | 46.16 | 46.21 | -0.204% | 5,833 | +5.625% |
| 2026-04-27 | 46.22 | 46.35 | 46.22 | 46.30 | +0.076% | 16,927 | +5.410% |
| 2026-04-24 | 46.16 | 46.30 | 46.15 | 46.27 | +0.355% | 17,424 | +5.490% |
| 2026-04-23 | 46.24 | 46.25 | 46.03 | 46.11 | -0.246% | 13,232 | +5.864% |
| 2026-04-22 | 46.15 | 46.22 | 46.13 | 46.22 | +0.524% | 1,842 | +5.604% |
| 2026-04-21 | 46.19 | 46.19 | 45.96 | 45.98 | -0.371% | 5,750 | +6.157% |
| 2026-04-20 | 46.21 | 46.21 | 46.03 | 46.15 | -0.088% | 49,702 | +5.764% |
| 2026-04-17 | 46.12 | 46.20 | 46.12 | 46.19 | +0.577% | 17,018 | +5.671% |
| 2026-04-16 | 45.85 | 45.94 | 45.84 | 45.93 | +0.123% | 18,932 | +6.281% |
| 2026-04-15 | 45.72 | 45.87 | 45.72 | 45.87 | +0.339% | 109,591 | +6.412% |
| 2026-04-14 | 45.59 | 45.71 | 45.59 | 45.71 | +0.574% | 12,906 | +6.773% |
| 2026-04-13 | 45.30 | 45.47 | 45.21 | 45.45 | +0.513% | 12,794 | +7.385% |
| 2026-04-10 | 45.36 | 45.36 | 45.19 | 45.22 | -0.053% | 15,645 | +7.936% |
| 2026-04-09 | 45.13 | 45.27 | 45.05 | 45.24 | +0.344% | 7,140 | +7.880% |
| 2026-04-08 | 45.27 | 45.27 | 44.97 | 45.09 | +1.326% | 6,217 | +8.250% |
| 2026-04-07 | 44.26 | 44.50 | 44.23 | 44.50 | +0.012% | 5,839 | +9.685% |
| 2026-04-06 | 44.51 | 44.52 | 44.36 | 44.49 | +0.101% | 5,815 | +9.698% |
| 2026-04-02 | 44.27 | 44.45 | 44.17 | 44.45 | +0.225% | 44,316 | +9.809% |
| 2026-04-01 | 44.31 | 44.48 | 44.29 | 44.35 | +0.158% | 27,033 | +10.056% |
| 2026-03-31 | 43.85 | 44.28 | 43.82 | 44.28 | +1.560% | 29,551 | +10.230% |
| 2026-03-30 | 43.90 | 43.90 | 43.48 | 43.60 | -0.092% | 10,432 | +11.950% |
| 2026-03-27 | 43.84 | 43.84 | 43.62 | 43.64 | -0.705% | 7,737 | +11.847% |
| 2026-03-26 | 44.27 | 44.33 | 43.95 | 43.95 | -0.915% | 10,328 | +11.058% |
| 2026-03-25 | 44.35 | 44.44 | 44.33 | 44.36 | +0.285% | 6,435 | +10.041% |
| 2026-03-24 | 44.13 | 44.36 | 44.13 | 44.23 | -0.405% | 14,321 | +10.355% |
| 2026-03-23 | 44.43 | 44.56 | 44.28 | 44.41 | +0.886% | 13,458 | +9.908% |
| 2026-03-20 | 44.17 | 44.25 | 43.99 | 44.02 | -0.811% | 14,117 | +10.881% |
| 2026-03-19 | 44.24 | 44.47 | 44.24 | 44.38 | -0.225% | 29,251 | +9.982% |
| 2026-03-18 | 44.70 | 44.72 | 44.48 | 44.48 | -0.603% | 8,900 | +9.735% |
| 2026-03-17 | 44.91 | 44.91 | 44.75 | 44.75 | +0.056% | 19,122 | +9.073% |
| 2026-03-16 | 44.71 | 44.80 | 44.67 | 44.72 | +0.573% | 6,228 | +9.134% |
| 2026-03-13 | 44.73 | 44.73 | 44.47 | 44.47 | -0.247% | 5,557 | +9.760% |
| 2026-03-12 | 44.83 | 44.83 | 44.58 | 44.58 | -0.955% | 12,207 | +9.489% |
| 2026-03-11 | 44.93 | 45.01 | 44.85 | 45.01 | +0.129% | 15,204 | +8.443% |
| 2026-03-10 | 45.02 | 45.17 | 44.88 | 44.95 | -0.129% | 3,336 | +8.583% |
| 2026-03-09 | 44.49 | 45.02 | 44.47 | 45.01 | +0.378% | 23,503 | +8.443% |
| 2026-03-06 | 44.76 | 44.96 | 44.76 | 44.84 | -0.579% | 9,480 | +8.852% |
| 2026-03-05 | 45.11 | 45.23 | 44.93 | 45.10 | -0.262% | 6,032 | +8.222% |
| 2026-03-04 | 45.12 | 45.27 | 45.06 | 45.22 | +0.306% | 6,869 | +7.939% |
| 2026-03-03 | 44.91 | 45.15 | 44.71 | 45.08 | -0.371% | 9,361 | +8.269% |
| 2026-03-02 | 44.97 | 45.38 | 44.97 | 45.25 | 0.000% | 17,876 | +7.867% |
| 2026-02-27 | 45.12 | 45.27 | 45.12 | 45.25 | -0.374% | 9,741 | +7.867% |
| 2026-02-26 | 45.47 | 45.47 | 45.19 | 45.42 | -0.163% | 17,221 | +7.464% |
| 2026-02-25 | 45.42 | 45.52 | 45.36 | 45.49 | +0.495% | 13,874 | +7.288% |
| 2026-02-24 | 45.10 | 45.35 | 45.10 | 45.27 | +0.377% | 13,117 | +7.820% |
| 2026-02-23 | 45.28 | 45.28 | 45.04 | 45.10 | -0.507% | 6,591 | +8.226% |
| 2026-02-20 | 45.13 | 45.39 | 45.13 | 45.33 | +0.304% | 9,458 | +7.677% |
| 2026-02-19 | 45.16 | 45.29 | 45.09 | 45.19 | -0.210% | 22,683 | +8.004% |
| 2026-02-18 | 45.35 | 45.39 | 45.22 | 45.29 | +0.328% | 9,005 | +7.777% |
| 2026-02-17 | 45.00 | 45.19 | 44.90 | 45.14 | +0.178% | 28,059 | +8.130% |
| 2026-02-13 | 45.12 | 45.22 | 45.02 | 45.06 | +0.044% | 10,887 | +8.322% |
| 2026-02-12 | 45.46 | 45.46 | 45.04 | 45.04 | -0.749% | 11,714 | +8.370% |
| 2026-02-11 | 45.57 | 45.57 | 45.37 | 45.38 | -0.120% | 15,857 | +7.558% |
| 2026-02-10 | 45.51 | 45.55 | 45.41 | 45.43 | -0.035% | 27,677 | +7.430% |
| 2026-02-09 | 45.30 | 45.55 | 45.30 | 45.45 | +0.198% | 6,493 | +7.393% |
| 2026-02-06 | 45.16 | 45.37 | 45.15 | 45.36 | +0.914% | 9,681 | +7.606% |
| 2026-02-05 | 45.09 | 45.12 | 44.88 | 44.95 | -0.467% | 24,889 | +8.589% |
| 2026-02-04 | 45.35 | 45.40 | 45.09 | 45.16 | -0.374% | 18,990 | +8.082% |
| 2026-02-03 | 45.57 | 45.57 | 45.17 | 45.33 | -0.265% | 10,256 | +7.678% |
| 2026-02-02 | 45.27 | 45.57 | 45.27 | 45.45 | +0.221% | 7,395 | +7.393% |
| 2026-01-30 | 45.40 | 45.47 | 45.30 | 45.35 | -0.154% | 8,366 | +7.630% |
| 2026-01-29 | 45.53 | 45.53 | 45.25 | 45.42 | -0.022% | 3,183 | +7.464% |
| 2026-01-28 | 45.56 | 45.56 | 45.41 | 45.43 | -0.154% | 58,196 | +7.440% |
| 2026-01-27 | 45.47 | 45.58 | 45.43 | 45.50 | +0.242% | 10,112 | +7.275% |
| 2026-01-26 | 45.38 | 45.46 | 45.37 | 45.39 | +0.132% | 25,494 | +7.535% |
| 2026-01-23 | 45.35 | 45.38 | 45.25 | 45.33 | 0.000% | 21,158 | +7.677% |
| 2026-01-22 | 45.34 | 45.37 | 45.28 | 45.33 | +0.243% | 49,570 | +7.677% |
| 2026-01-21 | 45.13 | 45.31 | 44.97 | 45.22 | +0.704% | 18,320 | +7.939% |
| 2026-01-20 | 45.08 | 45.17 | 44.88 | 44.90 | -1.180% | 19,381 | +8.699% |
| 2026-01-16 | 45.37 | 45.45 | 45.34 | 45.44 | +0.287% | 28,965 | +7.416% |
| 2026-01-15 | 45.48 | 45.49 | 45.31 | 45.31 | -0.154% | 26,855 | +7.725% |
| 2026-01-14 | 45.32 | 45.38 | 45.21 | 45.38 | -0.154% | 13,949 | +7.558% |
| 2026-01-13 | 45.45 | 45.47 | 45.36 | 45.45 | +0.066% | 13,556 | +7.393% |
| 2026-01-12 | 45.28 | 45.51 | 45.27 | 45.42 | -0.110% | 24,582 | +7.464% |
| 2026-01-09 | 45.33 | 45.47 | 45.24 | 45.47 | +0.287% | 57,155 | +7.346% |
| 2026-01-08 | 45.30 | 45.35 | 45.23 | 45.34 | +0.022% | 92,125 | +7.653% |
| 2026-01-07 | 45.35 | 45.42 | 45.27 | 45.33 | -0.132% | 18,765 | +7.677% |
| 2026-01-06 | 45.24 | 45.40 | 45.20 | 45.39 | +0.309% | 79,636 | +7.535% |
| 2026-01-05 | 45.22 | 45.29 | 45.16 | 45.25 | +0.288% | 53,498 | +7.867% |
| 2026-01-02 | 45.17 | 45.17 | 44.97 | 45.12 | +0.067% | 102,771 | +8.178% |
| 2025-12-31 | 45.24 | 45.26 | 45.08 | 45.09 | -0.354% | 91,838 | +8.250% |
| 2025-12-30 | 45.25 | 45.27 | 45.20 | 45.25 | -0.022% | 375,350 | +7.867% |
| 2025-12-29 | 45.17 | 45.28 | 45.10 | 45.26 | -0.066% | 41,984 | +7.844% |
| 2025-12-26 | 45.24 | 45.30 | 45.22 | 45.29 | 0.000% | 46,878 | +7.772% |
| 2025-12-24 | 45.22 | 45.30 | 45.22 | 45.29 | +0.155% | 44,139 | +7.772% |
| 2025-12-23 | 45.06 | 45.23 | 45.06 | 45.22 | +0.266% | 105,095 | +7.939% |
| 2025-12-22 | 45.08 | 45.13 | 45.04 | 45.10 | +0.244% | 235,582 | +8.226% |
| 2025-12-19 | 44.96 | 45.00 | 44.88 | 44.99 | +0.067% | 494,914 | +8.491% |
| 2025-12-18 | 44.92 | 44.97 | 44.87 | 44.96 | +0.424% | 44,876 | +8.563% |
| 2025-12-17 | 44.93 | 44.93 | 44.77 | 44.77 | -0.290% | 47,560 | +9.024% |
| 2025-12-16 | 44.80 | 44.92 | 44.80 | 44.90 | +0.022% | 63,401 | +8.708% |
| 2025-12-15 | 44.86 | 44.89 | 44.82 | 44.89 | +0.104% | 47,305 | +8.732% |
| 2025-12-12 | 44.90 | 44.90 | 44.78 | 44.84 | -0.104% | 17,702 | +8.845% |
| 2025-12-11 | 44.76 | 44.89 | 44.76 | 44.89 | +0.201% | 54,783 | +8.732% |
| 2025-12-10 | 44.84 | 44.84 | 44.72 | 44.80 | +0.112% | 6,931 | +8.951% |
| 2025-12-09 | 44.77 | 44.79 | 44.74 | 44.75 | +0.047% | 14,883 | +9.073% |
| 2025-12-08 | 44.80 | 44.80 | 44.72 | 44.73 | -0.065% | 2,638 | +9.124% |
| 2025-12-05 | 44.75 | 44.77 | 44.73 | 44.76 | +0.130% | 10,890 | +9.052% |
| 2025-12-04 | 44.76 | 44.76 | 44.65 | 44.70 | +0.055% | 5,160 | +9.195% |
| 2025-12-03 | 44.64 | 44.70 | 44.57 | 44.68 | +0.135% | 6,719 | +9.255% |
| 2025-12-02 | 44.53 | 44.64 | 44.53 | 44.62 | +0.162% | 6,855 | +9.402% |
| 2025-12-01 | 44.56 | 44.60 | 44.52 | 44.54 | -0.173% | 16,926 | +9.580% |
| 2025-11-28 | 44.53 | 44.62 | 44.50 | 44.62 | +0.382% | 4,437 | +9.390% |
| 2025-11-26 | 44.44 | 44.54 | 44.44 | 44.45 | +0.148% | 38,880 | +9.809% |
| 2025-11-25 | 44.07 | 44.38 | 44.07 | 44.38 | +0.473% | 58,550 | +9.971% |
| 2025-11-24 | 43.95 | 44.18 | 43.95 | 44.18 | +0.935% | 1,580 | +10.491% |
| 2025-11-21 | 43.61 | 43.87 | 43.50 | 43.77 | +0.596% | 6,488 | +11.524% |
| 2025-11-20 | 44.21 | 44.26 | 43.51 | 43.51 | -0.806% | 10,091 | +12.189% |
| 2025-11-19 | 43.88 | 43.93 | 43.77 | 43.86 | +0.173% | 20,401 | +11.285% |
| 2025-11-18 | 43.77 | 43.85 | 43.65 | 43.78 | -0.320% | 7,494 | +11.478% |
| 2025-11-17 | 44.02 | 44.15 | 43.85 | 43.92 | -0.374% | 11,488 | +11.121% |
| 2025-11-14 | 43.93 | 44.15 | 43.93 | 44.09 | -0.113% | 3,338 | +10.705% |
| 2025-11-13 | 44.21 | 44.21 | 44.06 | 44.14 | -0.474% | 10,844 | +10.580% |
| 2025-11-12 | 44.32 | 44.35 | 44.31 | 44.35 | +0.050% | 2,396 | +10.056% |
| 2025-11-11 | 44.26 | 44.33 | 44.26 | 44.33 | +0.131% | 834 | +10.111% |
| 2025-11-10 | 44.19 | 44.30 | 44.18 | 44.27 | +0.609% | 3,094 | +10.255% |
| 2025-11-07 | 43.80 | 44.00 | 43.70 | 44.00 | +0.118% | 28,597 | +10.927% |
| 2025-11-06 | 44.13 | 44.13 | 43.95 | 43.95 | -0.474% | 15,128 | +11.058% |
| 2025-11-05 | 43.98 | 44.21 | 43.98 | 44.16 | +0.199% | 1,925 | +10.531% |
| 2025-11-04 | 44.02 | 44.16 | 44.02 | 44.07 | -0.223% | 12,265 | +10.752% |
| 2025-11-03 | 44.12 | 44.22 | 44.12 | 44.17 | +0.113% | 4,653 | +10.505% |
| 2025-10-31 | 44.18 | 44.23 | 44.10 | 44.12 | -0.038% | 16,565 | +10.630% |
| 2025-10-30 | 44.15 | 44.21 | 44.13 | 44.14 | -0.098% | 11,654 | +10.588% |
| 2025-10-29 | 44.22 | 44.29 | 44.18 | 44.18 | -0.164% | 14,225 | +10.480% |
| 2025-10-28 | 44.25 | 44.27 | 44.23 | 44.25 | -0.019% | 7,374 | +10.299% |
| 2025-10-27 | 44.22 | 44.26 | 44.21 | 44.26 | +0.306% | 8,297 | +10.278% |
| 2025-10-24 | 44.06 | 44.15 | 44.06 | 44.13 | +0.270% | 6,809 | +10.615% |
| 2025-10-23 | 43.92 | 44.03 | 43.89 | 44.01 | +0.301% | 2,855 | +10.914% |
| 2025-10-22 | 43.91 | 43.95 | 43.79 | 43.88 | -0.237% | 13,133 | +11.248% |
| 2025-10-21 | 43.96 | 43.98 | 43.96 | 43.98 | +0.066% | 18,411 | +10.984% |
| 2025-10-20 | 43.87 | 43.95 | 43.87 | 43.95 | +0.569% | 3,645 | +11.057% |
| 2025-10-17 | 43.52 | 43.71 | 43.49 | 43.70 | +0.440% | 6,556 | +11.689% |
| 2025-10-16 | 43.86 | 43.86 | 43.50 | 43.51 | -0.370% | 4,316 | +12.181% |
| 2025-10-15 | 43.78 | 43.81 | 43.57 | 43.67 | +0.109% | 3,541 | +11.766% |
| 2025-10-14 | 43.51 | 43.71 | 43.51 | 43.62 | -0.037% | 3,490 | +11.888% |
| 2025-10-13 | 43.59 | 43.67 | 43.59 | 43.64 | +0.669% | 5,473 | +11.847% |
| 2025-10-10 | 43.89 | 43.90 | 43.33 | 43.35 | -1.106% | 14,327 | +12.595% |
| 2025-10-09 | 43.88 | 43.88 | 43.77 | 43.84 | -0.047% | 26,416 | +11.349% |
| 2025-10-08 | 43.89 | 43.89 | 43.76 | 43.86 | +0.229% | 144,023 | +11.298% |
| 2025-10-07 | 43.86 | 43.87 | 43.75 | 43.76 | -0.183% | 24,262 | +11.553% |
| 2025-10-06 | 43.76 | 43.85 | 43.76 | 43.84 | +0.076% | 13,776 | +11.349% |
| 2025-10-03 | 43.86 | 43.86 | 43.77 | 43.80 | +0.141% | 9,490 | +11.434% |
| 2025-10-02 | 43.88 | 43.88 | 43.73 | 43.74 | -0.113% | 30,841 | +11.591% |
| 2025-10-01 | 43.67 | 43.79 | 43.66 | 43.79 | +0.045% | 87,283 | +11.465% |
| 2025-09-30 | 43.65 | 43.77 | 43.60 | 43.77 | +0.337% | 33,359 | +11.515% |
| 2025-09-29 | 43.64 | 43.67 | 43.60 | 43.62 | +0.099% | 16,388 | +11.890% |
| 2025-09-26 | 43.57 | 43.60 | 43.48 | 43.58 | +0.276% | 3,725 | +12.001% |
| 2025-09-25 | 43.41 | 43.46 | 43.35 | 43.46 | -0.144% | 23,748 | +12.310% |
| 2025-09-24 | 43.58 | 43.58 | 43.47 | 43.52 | -0.044% | 13,368 | +12.149% |
| 2025-09-23 | 43.63 | 43.70 | 43.51 | 43.54 | -0.319% | 36,744 | +12.099% |
| 2025-09-22 | 43.57 | 43.69 | 43.57 | 43.68 | +0.117% | 2,949 | +11.741% |
| 2025-09-19 | 43.63 | 43.63 | 43.53 | 43.63 | +0.276% | 11,232 | +11.873% |
| 2025-09-18 | 43.56 | 43.60 | 43.51 | 43.51 | +0.144% | 4,404 | +12.181% |
| 2025-09-17 | 43.43 | 43.51 | 43.39 | 43.45 | -0.018% | 3,674 | +12.343% |
| 2025-09-16 | 43.48 | 43.48 | 43.42 | 43.46 | -0.069% | 4,269 | +12.323% |
| 2025-09-15 | 43.45 | 43.52 | 43.45 | 43.48 | +0.146% | 5,612 | +12.246% |
| 2025-09-12 | 43.37 | 43.44 | 43.37 | 43.42 | +0.165% | 14,142 | +12.410% |
| 2025-09-11 | 43.35 | 43.40 | 43.35 | 43.35 | +0.163% | 6,562 | +12.595% |
| 2025-09-10 | 43.32 | 43.32 | 43.21 | 43.28 | +0.207% | 7,429 | +12.779% |
| 2025-09-09 | 43.22 | 43.22 | 43.10 | 43.19 | +0.179% | 4,521 | +13.012% |
| 2025-09-08 | 43.09 | 43.16 | 43.08 | 43.11 | +0.110% | 8,087 | +13.214% |
| 2025-09-05 | 43.20 | 43.20 | 42.93 | 43.07 | -0.056% | 9,249 | +13.338% |
| 2025-09-04 | 42.92 | 43.09 | 42.92 | 43.09 | +0.487% | 21,878 | +13.275% |
| 2025-09-03 | 42.87 | 42.96 | 42.80 | 42.88 | +0.170% | 12,955 | +13.826% |
| 2025-09-02 | 42.64 | 42.81 | 42.57 | 42.81 | -0.307% | 24,146 | +14.020% |
| 2025-08-29 | 42.96 | 42.96 | 42.88 | 42.94 | -0.190% | 13,462 | +13.670% |
| 2025-08-28 | 43.01 | 43.10 | 42.98 | 43.02 | +0.050% | 8,020 | +13.454% |
| 2025-08-27 | 42.87 | 43.00 | 42.87 | 43.00 | +0.072% | 7,295 | +13.512% |
| 2025-08-26 | 42.86 | 42.97 | 42.82 | 42.97 | +0.301% | 4,064 | +13.593% |
| 2025-08-25 | 42.92 | 42.95 | 42.84 | 42.84 | -0.170% | 9,038 | +13.936% |
| 2025-08-22 | 42.66 | 42.95 | 42.66 | 42.91 | +0.806% | 6,221 | +13.741% |
| 2025-08-21 | 42.55 | 42.60 | 42.50 | 42.57 | -0.164% | 14,127 | +14.658% |
| 2025-08-20 | 42.72 | 42.72 | 42.46 | 42.64 | -0.094% | 26,260 | +14.470% |
| 2025-08-19 | 42.82 | 42.85 | 42.64 | 42.68 | -0.327% | 12,562 | +14.363% |
| 2025-08-18 | 42.80 | 42.85 | 42.79 | 42.82 | +0.047% | 6,369 | +13.989% |
| 2025-08-15 | 42.86 | 42.86 | 42.80 | 42.80 | -0.214% | 6,095 | +14.042% |
| 2025-08-14 | 42.82 | 42.89 | 42.78 | 42.89 | +0.026% | 6,182 | +13.798% |
| 2025-08-13 | 42.87 | 42.88 | 42.80 | 42.88 | +0.256% | 5,213 | +13.828% |
| 2025-08-12 | 42.60 | 42.77 | 42.60 | 42.77 | +0.614% | 2,899 | +14.119% |
| 2025-08-11 | 42.59 | 42.64 | 42.51 | 42.51 | -0.126% | 7,670 | +14.820% |
| 2025-08-08 | 42.45 | 42.58 | 42.45 | 42.56 | +0.512% | 4,285 | +14.675% |
| 2025-08-07 | 42.58 | 42.58 | 42.26 | 42.35 | -0.100% | 11,677 | +15.263% |
| 2025-08-06 | 42.22 | 42.44 | 42.21 | 42.39 | +0.430% | 124,771 | +15.148% |
| 2025-08-05 | 42.37 | 42.37 | 42.19 | 42.21 | -0.266% | 9,649 | +15.644% |
| 2025-08-04 | 42.23 | 42.32 | 42.23 | 42.32 | +0.889% | 6,235 | +15.336% |
| 2025-08-01 | 41.92 | 42.08 | 41.85 | 41.95 | -0.894% | 10,415 | +16.362% |
| 2025-07-31 | 42.61 | 42.61 | 42.33 | 42.33 | -0.194% | 10,568 | +15.321% |
| 2025-07-30 | 42.47 | 42.54 | 42.31 | 42.41 | -0.074% | 13,240 | +15.097% |
| 2025-07-29 | 42.56 | 42.57 | 42.41 | 42.44 | -0.116% | 12,453 | +15.012% |
| 2025-07-28 | 42.51 | 42.52 | 42.47 | 42.49 | -0.005% | 4,312 | +14.878% |
| 2025-07-25 | 42.42 | 42.51 | 42.42 | 42.49 | +0.203% | 6,393 | +14.872% |
| 2025-07-24 | 42.41 | 42.46 | 42.38 | 42.40 | +0.094% | 8,251 | +15.105% |
| 2025-07-23 | 42.23 | 42.38 | 42.23 | 42.36 | +0.411% | 6,858 | +15.213% |
| 2025-07-22 | 42.16 | 42.22 | 42.11 | 42.19 | +0.032% | 5,651 | +15.687% |
| 2025-07-21 | 42.18 | 42.32 | 42.15 | 42.18 | +0.112% | 7,236 | +15.724% |
| 2025-07-18 | 42.10 | 42.15 | 42.08 | 42.13 | -0.024% | 20,401 | +15.854% |
| 2025-07-17 | 42.01 | 42.16 | 42.01 | 42.14 | +0.340% | 5,418 | +15.826% |
| 2025-07-16 | 42.07 | 42.07 | 41.83 | 42.00 | +0.149% | 8,688 | +16.220% |
| 2025-07-15 | 42.07 | 42.07 | 41.93 | 41.94 | -0.058% | 13,785 | +16.393% |
| 2025-07-14 | 41.92 | 42.00 | 41.90 | 41.96 | +0.029% | 8,641 | +16.325% |
| 2025-07-11 | 41.86 | 42.00 | 41.86 | 41.95 | -0.290% | 3,958 | +16.359% |
| 2025-07-10 | 41.92 | 42.07 | 41.92 | 42.07 | +0.259% | 13,565 | +16.021% |
| 2025-07-09 | 41.91 | 41.96 | 41.84 | 41.96 | +0.288% | 75,861 | +16.321% |
| 2025-07-08 | 41.85 | 41.87 | 41.79 | 41.84 | +0.266% | 13,037 | +16.656% |
| 2025-07-07 | 41.79 | 41.98 | 41.73 | 41.73 | -0.645% | 16,923 | +16.966% |
| 2025-07-03 | 41.87 | 42.00 | 41.87 | 42.00 | +0.406% | 3,410 | +16.212% |
| 2025-07-02 | 41.78 | 41.85 | 41.68 | 41.83 | +0.222% | 13,565 | +16.683% |
| 2025-07-01 | 41.72 | 41.80 | 41.68 | 41.74 | -0.055% | 5,409 | +16.942% |
| 2025-06-30 | 41.76 | 41.76 | 41.63 | 41.76 | +0.311% | 9,677 | +16.878% |
| 2025-06-27 | 41.52 | 41.72 | 41.51 | 41.63 | +0.260% | 4,449 | +17.241% |
| 2025-06-26 | 41.38 | 41.55 | 41.38 | 41.52 | +0.494% | 12,407 | +17.546% |
| 2025-06-25 | 41.40 | 41.40 | 41.27 | 41.32 | -0.030% | 4,859 | +18.127% |
| 2025-06-24 | 41.22 | 41.35 | 41.22 | 41.33 | +0.703% | 2,962 | +18.091% |
| 2025-06-23 | 40.84 | 41.07 | 40.75 | 41.04 | +0.654% | 9,763 | +18.922% |
| 2025-06-20 | 40.90 | 40.90 | 40.72 | 40.78 | -0.138% | 4,046 | +19.700% |
| 2025-06-18 | 40.92 | 41.01 | 40.78 | 40.83 | +0.001% | 6,658 | +19.534% |
| 2025-06-17 | 40.91 | 40.99 | 40.78 | 40.83 | -0.439% | 12,027 | +19.536% |
| 2025-06-16 | 41.13 | 41.13 | 40.96 | 41.01 | +0.611% | 4,768 | +19.011% |
| 2025-06-13 | 40.94 | 40.99 | 40.74 | 40.76 | -0.680% | 6,814 | +19.738% |
| 2025-06-12 | 41.00 | 41.09 | 40.93 | 41.04 | +0.105% | 6,983 | +18.924% |
| 2025-06-11 | 41.03 | 41.14 | 40.91 | 41.00 | -0.020% | 7,220 | +19.049% |
| 2025-06-10 | 40.94 | 41.06 | 40.93 | 41.01 | +0.256% | 6,357 | +19.025% |
| 2025-06-09 | 40.87 | 40.98 | 40.87 | 40.90 | +0.050% | 4,550 | +19.330% |
| 2025-06-06 | 40.94 | 40.94 | 40.80 | 40.88 | +0.499% | 3,583 | +19.390% |
| 2025-06-05 | 40.73 | 40.86 | 40.68 | 40.68 | -0.196% | 15,612 | +19.985% |
| 2025-06-04 | 40.82 | 40.84 | 40.76 | 40.76 | -0.030% | 30,144 | +19.750% |
| 2025-06-03 | 40.58 | 40.83 | 40.58 | 40.77 | +0.429% | 63,765 | +19.713% |
| 2025-06-02 | 40.38 | 40.60 | 40.38 | 40.60 | +0.174% | 156,315 | +20.227% |
| 2025-05-30 | 40.47 | 40.54 | 40.23 | 40.53 | -0.055% | 58,178 | +20.436% |
| 2025-05-29 | 40.53 | 40.55 | 40.45 | 40.55 | +0.327% | 5,787 | +20.370% |
| 2025-05-28 | 40.59 | 40.59 | 40.42 | 40.42 | -0.311% | 6,456 | +20.763% |
| 2025-05-27 | 40.31 | 40.56 | 40.31 | 40.54 | +1.146% | 7,706 | +20.388% |
| 2025-05-23 | 40.06 | 40.21 | 39.99 | 40.08 | -0.373% | 10,602 | +21.767% |
| 2025-05-22 | 40.25 | 40.33 | 40.23 | 40.23 | +0.086% | 19,109 | +21.313% |
| 2025-05-21 | 40.45 | 40.62 | 40.20 | 40.20 | -0.999% | 12,398 | +21.418% |
| 2025-05-20 | 40.63 | 40.67 | 40.52 | 40.61 | -0.241% | 8,521 | +20.205% |
| 2025-05-19 | 40.56 | 40.72 | 40.56 | 40.70 | +0.231% | 19,054 | +19.915% |
| 2025-05-16 | 40.52 | 40.63 | 40.46 | 40.61 | +0.354% | 26,539 | +20.192% |
| 2025-05-15 | 40.27 | 40.54 | 40.27 | 40.47 | +0.156% | 11,964 | +20.618% |
| 2025-05-14 | 40.32 | 40.43 | 40.32 | 40.40 | +0.129% | 19,386 | +20.807% |
| 2025-05-13 | 40.34 | 40.44 | 40.33 | 40.35 | +0.476% | 6,659 | +20.962% |
| 2025-05-12 | 40.22 | 40.22 | 40.02 | 40.16 | +1.598% | 29,532 | +21.538% |
| 2025-05-09 | 39.64 | 39.64 | 39.49 | 39.53 | -0.034% | 2,904 | +23.480% |
| 2025-05-08 | 39.52 | 39.73 | 39.50 | 39.54 | +0.342% | 5,817 | +23.438% |
| 2025-05-07 | 39.44 | 39.47 | 39.23 | 39.41 | +0.158% | 25,415 | +23.860% |
| 2025-05-06 | 39.37 | 39.44 | 39.33 | 39.35 | -0.324% | 5,026 | +24.055% |
| 2025-05-05 | 39.50 | 39.61 | 39.47 | 39.47 | -0.367% | 85,488 | +23.654% |
| 2025-05-02 | 39.50 | 39.69 | 39.49 | 39.62 | +0.721% | 4,695 | +23.200% |
| 2025-05-01 | 39.46 | 39.47 | 39.34 | 39.34 | +0.421% | 8,918 | +24.088% |
| 2025-04-30 | 38.85 | 39.23 | 38.85 | 39.17 | +0.064% | 6,236 | +24.611% |
| 2025-04-29 | 38.99 | 39.19 | 38.92 | 39.14 | +0.321% | 13,508 | +24.691% |
| 2025-04-28 | 39.08 | 39.08 | 38.77 | 39.02 | -0.026% | 12,734 | +25.091% |
| 2025-04-25 | 38.86 | 39.03 | 38.83 | 39.03 | +0.386% | 12,971 | +25.058% |
| 2025-04-24 | 38.52 | 38.90 | 38.47 | 38.88 | +1.003% | 9,592 | +25.540% |
| 2025-04-23 | 38.67 | 38.79 | 38.46 | 38.49 | +0.844% | 13,730 | +26.800% |
| 2025-04-22 | 37.86 | 38.24 | 37.84 | 38.17 | +1.158% | 26,958 | +27.869% |
| 2025-04-21 | 37.90 | 37.90 | 37.53 | 37.73 | -1.110% | 29,556 | +29.349% |
| 2025-04-17 | 38.13 | 38.30 | 38.07 | 38.16 | +0.259% | 18,010 | +27.914% |
| 2025-04-16 | 38.32 | 38.42 | 37.94 | 38.06 | -1.244% | 17,672 | +28.245% |
| 2025-04-15 | 38.65 | 38.75 | 38.51 | 38.54 | 0.000% | 11,961 | +26.649% |