DFEB
FT Vest U.S. Equity Deep Buffer ETF - February
stockBATSETF
At CloseOct 2, 2026 11:23:42 AM EDT
51.80USD-0.008%(-0.00)3,121
51.75Bid51.93Ask0.18SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
51.91USD+0.215%(+0.11)
DFEB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.86 | 51.87 | 51.75 | 51.80 | +0.260% | 6,456 | 0.000% |
| 2026-10-01 | 51.57 | 51.72 | 51.57 | 51.67 | +0.116% | 8,415 | +0.260% |
| 2026-09-30 | 51.72 | 51.78 | 51.61 | 51.61 | -0.116% | 8,926 | +0.376% |
| 2026-09-29 | 51.66 | 51.67 | 51.63 | 51.67 | -0.019% | 4,897 | +0.260% |
| 2026-09-28 | 51.60 | 51.75 | 51.60 | 51.68 | -0.246% | 10,875 | +0.241% |
| 2026-09-25 | 51.70 | 51.81 | 51.70 | 51.81 | +0.285% | 2,922 | -0.006% |
| 2026-09-24 | 51.62 | 51.72 | 51.57 | 51.66 | +0.020% | 2,824 | +0.279% |
| 2026-09-23 | 51.64 | 51.77 | 51.64 | 51.65 | -0.299% | 14,796 | +0.299% |
| 2026-09-22 | 51.84 | 51.84 | 51.78 | 51.80 | +0.078% | 9,497 | -0.001% |
| 2026-09-21 | 51.60 | 51.79 | 51.60 | 51.76 | +0.452% | 5,700 | +0.077% |
| 2026-09-18 | 51.42 | 51.53 | 51.42 | 51.53 | +0.100% | 9,609 | +0.529% |
| 2026-09-17 | 51.61 | 51.61 | 51.41 | 51.48 | +0.508% | 3,788 | +0.630% |
| 2026-09-16 | 51.36 | 51.46 | 51.18 | 51.22 | -0.195% | 7,279 | +1.141% |
| 2026-09-15 | 51.36 | 51.40 | 51.30 | 51.32 | -0.136% | 26,172 | +0.944% |
| 2026-09-14 | 51.39 | 51.50 | 51.36 | 51.39 | -0.155% | 3,616 | +0.806% |
| 2026-09-11 | 51.51 | 51.56 | 51.47 | 51.47 | +0.351% | 3,148 | +0.650% |
| 2026-09-10 | 51.29 | 51.33 | 51.27 | 51.29 | -0.195% | 8,737 | +1.003% |
| 2026-09-09 | 51.51 | 51.51 | 51.35 | 51.39 | -0.225% | 15,343 | +0.806% |
| 2026-09-08 | 51.52 | 51.56 | 51.51 | 51.51 | -0.200% | 2,130 | +0.580% |
| 2026-09-04 | 51.47 | 51.63 | 51.47 | 51.61 | -0.079% | 5,412 | +0.378% |
| 2026-09-03 | 51.52 | 51.66 | 51.50 | 51.65 | +0.340% | 6,597 | +0.299% |
| 2026-09-02 | 51.46 | 51.50 | 51.39 | 51.48 | +0.165% | 17,829 | +0.640% |
| 2026-09-01 | 51.38 | 51.45 | 51.33 | 51.39 | -0.233% | 19,435 | +0.806% |
| 2026-08-31 | 51.53 | 51.53 | 51.42 | 51.51 | +0.010% | 5,910 | +0.571% |
| 2026-08-28 | 51.52 | 51.60 | 51.45 | 51.51 | -0.010% | 3,436 | +0.581% |
| 2026-08-27 | 51.38 | 51.55 | 51.38 | 51.51 | +0.175% | 11,718 | +0.571% |
| 2026-08-26 | 51.43 | 51.43 | 51.33 | 51.42 | +0.156% | 6,451 | +0.747% |
| 2026-08-25 | 51.42 | 51.42 | 51.33 | 51.34 | +0.068% | 3,102 | +0.904% |
| 2026-08-24 | 51.33 | 51.34 | 51.29 | 51.30 | -0.010% | 2,898 | +0.973% |
| 2026-08-21 | 51.25 | 51.39 | 51.25 | 51.31 | +0.122% | 18,549 | +0.963% |
| 2026-08-20 | 51.23 | 51.39 | 51.23 | 51.25 | -0.335% | 7,633 | +1.086% |
| 2026-08-19 | 51.37 | 51.43 | 51.32 | 51.42 | +0.253% | 11,403 | +0.747% |
| 2026-08-18 | 51.32 | 51.35 | 51.28 | 51.29 | -0.204% | 6,788 | +1.003% |
| 2026-08-17 | 51.45 | 51.49 | 51.36 | 51.40 | -0.097% | 6,606 | +0.796% |
| 2026-08-14 | 51.48 | 51.48 | 51.42 | 51.45 | +0.019% | 10,536 | +0.698% |
| 2026-08-13 | 51.44 | 51.46 | 51.43 | 51.44 | +0.195% | 2,346 | +0.718% |
| 2026-08-12 | 51.40 | 51.40 | 51.34 | 51.34 | +0.078% | 9,498 | +0.914% |
| 2026-08-11 | 51.34 | 51.34 | 51.27 | 51.30 | -0.068% | 419,296 | +0.993% |
| 2026-08-10 | 51.32 | 51.41 | 51.31 | 51.33 | -0.010% | 3,619 | +0.924% |
| 2026-08-07 | 51.31 | 51.35 | 51.31 | 51.34 | +0.185% | 15,605 | +0.914% |
| 2026-08-06 | 51.21 | 51.28 | 51.21 | 51.24 | -0.084% | 9,947 | +1.101% |
| 2026-08-05 | 51.30 | 51.32 | 51.25 | 51.28 | +0.103% | 15,725 | +1.017% |
| 2026-08-04 | 51.15 | 51.28 | 51.10 | 51.23 | +0.411% | 6,652 | +1.121% |
| 2026-08-03 | 50.80 | 51.05 | 50.80 | 51.02 | +0.417% | 26,148 | +1.537% |
| 2026-07-31 | 50.81 | 50.81 | 50.55 | 50.81 | +0.381% | 13,196 | +1.961% |
| 2026-07-30 | 50.50 | 50.62 | 50.47 | 50.62 | +0.643% | 3,432 | +2.350% |
| 2026-07-29 | 50.39 | 50.63 | 50.29 | 50.29 | -0.589% | 8,115 | +3.007% |
| 2026-07-28 | 50.42 | 50.62 | 50.42 | 50.59 | +0.169% | 11,682 | +2.401% |
| 2026-07-27 | 50.59 | 50.59 | 50.43 | 50.50 | +0.108% | 2,948 | +2.574% |
| 2026-07-24 | 50.48 | 50.63 | 50.45 | 50.45 | +0.022% | 6,139 | +2.684% |
| 2026-07-23 | 50.49 | 50.52 | 50.40 | 50.44 | -0.456% | 7,255 | +2.707% |
| 2026-07-22 | 50.68 | 50.75 | 50.67 | 50.67 | -0.049% | 22,895 | +2.239% |
| 2026-07-21 | 50.65 | 50.72 | 50.65 | 50.70 | +0.308% | 4,732 | +2.188% |
| 2026-07-20 | 50.65 | 50.65 | 50.54 | 50.54 | +0.018% | 7,209 | +2.503% |
| 2026-07-17 | 50.58 | 50.66 | 50.52 | 50.53 | -0.375% | 2,558 | +2.522% |
| 2026-07-16 | 50.77 | 50.81 | 50.71 | 50.72 | -0.137% | 10,128 | +2.137% |
| 2026-07-15 | 50.84 | 50.84 | 50.70 | 50.79 | +0.108% | 19,263 | +1.997% |
| 2026-07-14 | 50.71 | 50.78 | 50.67 | 50.73 | +0.231% | 6,484 | +2.108% |
| 2026-07-13 | 50.64 | 50.71 | 50.61 | 50.62 | -0.309% | 4,059 | +2.343% |
| 2026-07-10 | 50.73 | 50.77 | 50.67 | 50.77 | +0.267% | 5,629 | +2.027% |
| 2026-07-09 | 50.62 | 50.68 | 50.59 | 50.64 | +0.198% | 5,717 | +2.299% |
| 2026-07-08 | 50.51 | 50.54 | 50.38 | 50.54 | -0.077% | 3,994 | +2.502% |
| 2026-07-07 | 50.58 | 50.63 | 50.50 | 50.58 | -0.131% | 5,335 | +2.423% |
| 2026-07-06 | 50.60 | 50.66 | 50.56 | 50.65 | +0.323% | 24,839 | +2.289% |
| 2026-07-02 | 50.61 | 50.62 | 50.37 | 50.48 | -0.017% | 16,848 | +2.620% |
| 2026-07-01 | 50.41 | 50.56 | 50.41 | 50.49 | -0.005% | 50,458 | +2.603% |
| 2026-06-30 | 50.32 | 50.55 | 50.32 | 50.49 | +0.293% | 7,390 | +2.598% |
| 2026-06-29 | 50.18 | 50.34 | 50.18 | 50.34 | +0.569% | 3,121 | +2.899% |
| 2026-06-26 | 49.97 | 50.21 | 49.97 | 50.06 | -0.159% | 7,576 | +3.484% |
| 2026-06-25 | 50.18 | 50.30 | 50.12 | 50.14 | +0.010% | 5,379 | +3.320% |
| 2026-06-24 | 50.23 | 50.31 | 50.08 | 50.13 | +0.030% | 10,412 | +3.330% |
| 2026-06-23 | 50.12 | 50.26 | 50.10 | 50.12 | -0.556% | 13,439 | +3.361% |
| 2026-06-22 | 50.49 | 50.49 | 50.36 | 50.40 | -0.079% | 3,642 | +2.786% |
| 2026-06-18 | 50.45 | 50.48 | 50.40 | 50.44 | +0.358% | 16,233 | +2.705% |
| 2026-06-17 | 50.49 | 50.51 | 50.23 | 50.26 | -0.377% | 19,164 | +3.073% |
| 2026-06-16 | 50.60 | 50.60 | 50.45 | 50.45 | -0.099% | 5,584 | +2.684% |
| 2026-06-15 | 50.52 | 50.58 | 50.50 | 50.50 | +0.618% | 4,753 | +2.583% |
| 2026-06-12 | 50.11 | 50.25 | 50.08 | 50.19 | +0.220% | 5,290 | +3.216% |
| 2026-06-11 | 49.90 | 50.14 | 49.81 | 50.08 | +0.482% | 5,969 | +3.443% |
| 2026-06-10 | 50.06 | 50.10 | 49.84 | 49.84 | -0.459% | 34,347 | +3.941% |
| 2026-06-09 | 50.24 | 50.24 | 49.81 | 50.07 | -0.140% | 4,503 | +3.464% |
| 2026-06-08 | 50.21 | 50.31 | 50.14 | 50.14 | 0.000% | 21,213 | +3.319% |
| 2026-06-05 | 50.53 | 50.53 | 50.08 | 50.14 | -0.825% | 7,698 | +3.319% |
| 2026-06-04 | 50.51 | 50.60 | 50.47 | 50.56 | +0.213% | 4,394 | +2.467% |
| 2026-06-03 | 50.52 | 50.52 | 50.45 | 50.45 | -0.207% | 4,595 | +2.684% |
| 2026-06-02 | 50.52 | 50.61 | 50.52 | 50.55 | +0.109% | 5,309 | +2.471% |
| 2026-06-01 | 50.50 | 50.58 | 50.46 | 50.50 | -0.030% | 14,655 | +2.583% |
| 2026-05-29 | 50.41 | 50.53 | 50.41 | 50.52 | +0.189% | 7,435 | +2.552% |
| 2026-05-28 | 50.45 | 50.50 | 50.42 | 50.42 | +0.199% | 10,553 | +2.746% |
| 2026-05-27 | 50.20 | 50.42 | 50.20 | 50.32 | +0.040% | 8,698 | +2.950% |
| 2026-05-26 | 50.34 | 50.38 | 50.28 | 50.30 | +0.179% | 8,711 | +2.991% |
| 2026-05-22 | 50.25 | 50.30 | 50.21 | 50.21 | +0.120% | 4,098 | +3.175% |
| 2026-05-21 | 50.05 | 50.23 | 50.03 | 50.15 | +0.080% | 13,839 | +3.299% |
| 2026-05-20 | 50.06 | 50.14 | 49.99 | 50.11 | +0.340% | 17,331 | +3.381% |
| 2026-05-19 | 49.97 | 50.04 | 49.88 | 49.94 | -0.243% | 15,988 | +3.733% |
| 2026-05-18 | 50.09 | 50.09 | 49.94 | 50.06 | -0.037% | 194,974 | +3.481% |
| 2026-05-15 | 50.01 | 50.11 | 50.01 | 50.08 | -0.259% | 6,353 | +3.443% |
| 2026-05-14 | 50.09 | 50.25 | 50.09 | 50.21 | +0.270% | 14,171 | +3.175% |
| 2026-05-13 | 50.03 | 50.12 | 50.03 | 50.08 | +0.110% | 4,674 | +3.453% |
| 2026-05-12 | 49.96 | 50.02 | 49.88 | 50.02 | -0.040% | 5,788 | +3.567% |
| 2026-05-11 | 50.04 | 50.08 | 50.02 | 50.04 | +0.019% | 5,452 | +3.526% |
| 2026-05-08 | 50.04 | 50.05 | 49.96 | 50.03 | +0.277% | 4,038 | +3.545% |
| 2026-05-07 | 49.94 | 50.03 | 49.86 | 49.89 | -0.125% | 8,056 | +3.832% |
| 2026-05-06 | 49.84 | 49.95 | 49.84 | 49.95 | +0.487% | 5,760 | +3.702% |
| 2026-05-05 | 49.75 | 49.78 | 49.68 | 49.71 | +0.289% | 6,422 | +4.207% |
| 2026-05-04 | 49.61 | 49.70 | 49.53 | 49.57 | -0.234% | 6,646 | +4.507% |
| 2026-05-01 | 49.72 | 49.78 | 49.66 | 49.69 | +0.113% | 5,451 | +4.262% |
| 2026-04-30 | 49.45 | 49.64 | 49.44 | 49.63 | +0.495% | 8,641 | +4.381% |
| 2026-04-29 | 49.45 | 49.45 | 49.33 | 49.39 | -0.090% | 8,625 | +4.897% |
| 2026-04-28 | 49.34 | 49.45 | 49.34 | 49.43 | -0.162% | 3,923 | +4.803% |
| 2026-04-27 | 49.45 | 49.52 | 49.45 | 49.51 | +0.051% | 12,189 | +4.634% |
| 2026-04-24 | 49.32 | 49.50 | 49.32 | 49.48 | +0.328% | 8,767 | +4.687% |
| 2026-04-23 | 49.34 | 49.44 | 49.20 | 49.32 | -0.074% | 14,741 | +5.030% |
| 2026-04-22 | 49.37 | 49.41 | 49.29 | 49.36 | +0.325% | 6,465 | +4.952% |
| 2026-04-21 | 49.43 | 49.43 | 49.17 | 49.20 | -0.185% | 14,877 | +5.293% |
| 2026-04-20 | 49.36 | 49.36 | 49.22 | 49.29 | -0.110% | 10,524 | +5.099% |
| 2026-04-17 | 49.32 | 49.41 | 49.30 | 49.35 | +0.582% | 6,350 | +4.983% |
| 2026-04-16 | 49.03 | 49.16 | 49.02 | 49.06 | -0.061% | 21,235 | +5.594% |
| 2026-04-15 | 48.94 | 49.09 | 48.94 | 49.09 | +0.327% | 6,030 | +5.529% |
| 2026-04-14 | 48.80 | 48.94 | 48.80 | 48.93 | +0.514% | 11,351 | +5.874% |
| 2026-04-13 | 48.31 | 48.68 | 48.31 | 48.68 | +0.568% | 18,391 | +6.418% |
| 2026-04-10 | 48.56 | 48.56 | 48.37 | 48.41 | -0.082% | 17,311 | +7.022% |
| 2026-04-09 | 48.30 | 48.49 | 48.24 | 48.45 | +0.259% | 10,766 | +6.934% |
| 2026-04-08 | 48.44 | 48.44 | 48.17 | 48.32 | +1.373% | 24,545 | +7.211% |
| 2026-04-07 | 47.44 | 47.72 | 47.44 | 47.67 | +0.019% | 12,517 | +8.683% |
| 2026-04-06 | 47.49 | 47.67 | 47.49 | 47.66 | +0.077% | 13,349 | +8.703% |
| 2026-04-02 | 47.32 | 47.62 | 47.32 | 47.62 | +0.042% | 10,830 | +8.787% |
| 2026-04-01 | 47.51 | 47.65 | 47.50 | 47.60 | +0.486% | 14,535 | +8.833% |
| 2026-03-31 | 47.09 | 47.39 | 46.92 | 47.37 | +1.435% | 52,728 | +9.361% |
| 2026-03-30 | 46.99 | 46.99 | 46.59 | 46.70 | -0.079% | 23,549 | +10.930% |
| 2026-03-27 | 46.94 | 46.94 | 46.74 | 46.74 | -0.876% | 18,097 | +10.842% |
| 2026-03-26 | 47.48 | 47.48 | 47.10 | 47.15 | -0.872% | 27,501 | +9.871% |
| 2026-03-25 | 47.66 | 47.66 | 47.51 | 47.56 | +0.348% | 7,051 | +8.913% |
| 2026-03-24 | 47.38 | 47.51 | 47.35 | 47.40 | -0.190% | 17,113 | +9.292% |
| 2026-03-23 | 47.65 | 47.73 | 47.42 | 47.49 | +0.572% | 46,399 | +9.085% |
| 2026-03-20 | 47.31 | 47.39 | 47.13 | 47.22 | -0.777% | 25,938 | +9.708% |
| 2026-03-19 | 47.41 | 47.60 | 47.41 | 47.59 | -0.084% | 30,668 | +8.855% |
| 2026-03-18 | 47.83 | 47.90 | 47.63 | 47.63 | -0.584% | 13,424 | +8.764% |
| 2026-03-17 | 47.93 | 48.05 | 47.90 | 47.91 | +0.209% | 407,493 | +8.128% |
| 2026-03-16 | 47.91 | 47.95 | 47.80 | 47.81 | +0.357% | 80,691 | +8.355% |
| 2026-03-13 | 47.93 | 47.96 | 47.62 | 47.64 | -0.293% | 29,498 | +8.741% |
| 2026-03-12 | 47.94 | 47.97 | 47.78 | 47.78 | -0.768% | 61,462 | +8.423% |
| 2026-03-11 | 48.18 | 48.18 | 48.02 | 48.15 | +0.062% | 34,297 | +7.589% |
| 2026-03-10 | 48.16 | 48.33 | 48.06 | 48.12 | -0.124% | 33,251 | +7.656% |
| 2026-03-09 | 47.69 | 48.22 | 47.63 | 48.18 | +0.417% | 28,380 | +7.522% |
| 2026-03-06 | 47.93 | 48.13 | 47.93 | 47.98 | -0.704% | 25,813 | +7.971% |
| 2026-03-05 | 48.35 | 48.38 | 48.09 | 48.32 | -0.289% | 63,360 | +7.211% |
| 2026-03-04 | 48.27 | 48.49 | 48.27 | 48.46 | +0.414% | 73,786 | +6.901% |
| 2026-03-03 | 48.11 | 48.32 | 47.90 | 48.26 | -0.330% | 55,003 | +7.344% |
| 2026-03-02 | 48.22 | 48.53 | 48.19 | 48.42 | -0.062% | 83,053 | +6.989% |
| 2026-02-27 | 48.27 | 48.51 | 48.27 | 48.45 | -0.247% | 139,241 | +6.923% |
| 2026-02-26 | 48.74 | 48.74 | 48.41 | 48.57 | -0.246% | 90,782 | +6.659% |
| 2026-02-25 | 48.63 | 48.70 | 48.57 | 48.69 | +0.433% | 84,288 | +6.396% |
| 2026-02-24 | 48.25 | 48.52 | 48.24 | 48.48 | +0.435% | 122,839 | +6.857% |
| 2026-02-23 | 48.40 | 48.55 | 48.23 | 48.27 | -0.638% | 169,748 | +7.322% |
| 2026-02-20 | 48.50 | 48.65 | 48.47 | 48.58 | +0.186% | 146,920 | +6.637% |
| 2026-02-19 | 48.48 | 48.49 | 48.41 | 48.49 | +0.083% | 25,876 | +6.835% |
| 2026-02-18 | 48.46 | 48.50 | 48.43 | 48.45 | +0.083% | 7,868 | +6.923% |
| 2026-02-17 | 48.33 | 48.41 | 48.17 | 48.41 | +0.248% | 27,538 | +7.012% |
| 2026-02-13 | 48.19 | 48.35 | 48.10 | 48.29 | +0.245% | 29,331 | +7.277% |
| 2026-02-12 | 48.46 | 48.46 | 48.17 | 48.17 | -0.389% | 17,247 | +7.540% |
| 2026-02-11 | 48.45 | 48.45 | 48.36 | 48.36 | +0.013% | 12,945 | +7.122% |
| 2026-02-10 | 48.41 | 48.41 | 48.35 | 48.35 | -0.075% | 9,188 | +7.136% |
| 2026-02-09 | 48.21 | 48.40 | 48.21 | 48.39 | +0.166% | 17,287 | +7.056% |
| 2026-02-06 | 47.93 | 48.33 | 47.93 | 48.31 | +0.956% | 36,572 | +7.233% |
| 2026-02-05 | 47.99 | 47.99 | 47.80 | 47.85 | -0.529% | 9,579 | +8.258% |
| 2026-02-04 | 48.21 | 48.21 | 48.01 | 48.11 | -0.234% | 18,707 | +7.686% |
| 2026-02-03 | 48.27 | 48.27 | 48.03 | 48.22 | -0.062% | 14,612 | +7.433% |
| 2026-02-02 | 48.18 | 48.29 | 48.05 | 48.25 | +0.145% | 14,831 | +7.366% |
| 2026-01-30 | 48.21 | 48.21 | 48.09 | 48.18 | +0.021% | 16,908 | +7.522% |
| 2026-01-29 | 48.12 | 48.17 | 47.96 | 48.17 | -0.062% | 8,192 | +7.545% |
| 2026-01-28 | 48.21 | 48.21 | 48.16 | 48.20 | +0.010% | 25,317 | +7.478% |
| 2026-01-27 | 48.16 | 48.21 | 48.16 | 48.20 | +0.073% | 10,690 | +7.489% |
| 2026-01-26 | 48.14 | 48.17 | 48.14 | 48.16 | +0.146% | 33,962 | +7.567% |
| 2026-01-23 | 48.08 | 48.11 | 48.01 | 48.09 | +0.104% | 24,897 | +7.724% |
| 2026-01-22 | 48.09 | 48.10 | 48.02 | 48.04 | +0.198% | 10,851 | +7.836% |
| 2026-01-21 | 47.80 | 48.02 | 47.76 | 47.95 | +0.619% | 25,549 | +8.049% |
| 2026-01-20 | 47.83 | 47.89 | 47.64 | 47.65 | -0.791% | 28,410 | +8.718% |
| 2026-01-16 | 48.06 | 48.07 | 48.01 | 48.03 | +0.032% | 52,382 | +7.858% |
| 2026-01-15 | 48.04 | 48.08 | 48.01 | 48.01 | +0.093% | 10,345 | +7.893% |
| 2026-01-14 | 47.95 | 47.97 | 47.88 | 47.97 | -0.119% | 10,248 | +7.993% |
| 2026-01-13 | 48.07 | 48.07 | 47.99 | 48.03 | -0.027% | 4,488 | +7.865% |
| 2026-01-12 | 47.94 | 48.07 | 47.94 | 48.04 | +0.042% | 8,765 | +7.836% |
| 2026-01-09 | 48.00 | 48.02 | 47.92 | 48.02 | +0.209% | 6,428 | +7.881% |
| 2026-01-08 | 47.95 | 47.95 | 47.89 | 47.92 | +0.084% | 68,250 | +8.106% |
| 2026-01-07 | 47.96 | 47.97 | 47.88 | 47.88 | -0.125% | 7,568 | +8.196% |
| 2026-01-06 | 47.86 | 47.95 | 47.86 | 47.94 | +0.188% | 8,487 | +8.061% |
| 2026-01-05 | 47.83 | 47.89 | 47.83 | 47.85 | +0.209% | 25,547 | +8.264% |
| 2026-01-02 | 47.81 | 47.81 | 47.70 | 47.75 | +0.060% | 8,925 | +8.491% |
| 2025-12-31 | 47.89 | 47.89 | 47.72 | 47.72 | -0.227% | 8,939 | +8.555% |
| 2025-12-30 | 47.83 | 47.85 | 47.80 | 47.83 | +0.063% | 6,300 | +8.309% |
| 2025-12-29 | 47.77 | 47.80 | 47.77 | 47.80 | -0.007% | 7,690 | +8.377% |
| 2025-12-26 | 47.82 | 47.82 | 47.80 | 47.80 | +0.049% | 4,133 | +8.369% |
| 2025-12-24 | 47.75 | 47.81 | 47.75 | 47.78 | +0.063% | 3,124 | +8.423% |
| 2025-12-23 | 47.63 | 47.77 | 47.63 | 47.75 | +0.157% | 9,802 | +8.491% |
| 2025-12-22 | 47.65 | 47.71 | 47.65 | 47.67 | +0.305% | 47,878 | +8.661% |
| 2025-12-19 | 47.48 | 47.54 | 47.47 | 47.53 | +0.423% | 32,088 | +8.993% |
| 2025-12-18 | 47.35 | 47.44 | 47.29 | 47.33 | +0.275% | 26,039 | +9.453% |
| 2025-12-17 | 47.39 | 47.41 | 47.19 | 47.20 | -0.485% | 34,151 | +9.755% |
| 2025-12-16 | 47.39 | 47.43 | 47.33 | 47.43 | +0.106% | 6,098 | +9.223% |
| 2025-12-15 | 47.41 | 47.45 | 47.38 | 47.38 | -0.076% | 10,709 | +9.338% |
| 2025-12-12 | 47.48 | 47.48 | 47.36 | 47.42 | -0.177% | 14,335 | +9.255% |
| 2025-12-11 | 47.44 | 47.54 | 47.44 | 47.50 | +0.126% | 4,067 | +9.062% |
| 2025-12-10 | 47.42 | 47.46 | 47.29 | 47.44 | +0.183% | 6,240 | +9.200% |
| 2025-12-09 | 47.31 | 47.40 | 47.31 | 47.35 | +0.071% | 5,116 | +9.399% |
| 2025-12-08 | 47.34 | 47.34 | 47.30 | 47.32 | -0.084% | 6,290 | +9.477% |
| 2025-12-05 | 47.44 | 47.44 | 47.36 | 47.36 | +0.106% | 132,515 | +9.384% |
| 2025-12-04 | 47.37 | 47.37 | 47.25 | 47.31 | +0.106% | 15,009 | +9.500% |
| 2025-12-03 | 47.19 | 47.29 | 47.19 | 47.26 | +0.106% | 11,581 | +9.616% |
| 2025-12-02 | 47.26 | 47.26 | 47.18 | 47.21 | +0.069% | 5,040 | +9.732% |
| 2025-12-01 | 47.09 | 47.23 | 47.09 | 47.18 | -0.065% | 2,778 | +9.808% |
| 2025-11-28 | 47.16 | 47.21 | 47.16 | 47.21 | +0.208% | 1,035 | +9.737% |
| 2025-11-26 | 47.06 | 47.14 | 47.06 | 47.11 | +0.267% | 14,930 | +9.965% |
| 2025-11-25 | 46.84 | 46.98 | 46.74 | 46.98 | +0.394% | 7,005 | +10.259% |
| 2025-11-24 | 46.62 | 46.80 | 46.62 | 46.80 | +0.803% | 4,082 | +10.693% |
| 2025-11-21 | 46.16 | 46.56 | 46.16 | 46.43 | +0.535% | 18,358 | +11.582% |
| 2025-11-20 | 46.90 | 46.90 | 46.18 | 46.18 | -0.688% | 24,649 | +12.179% |
| 2025-11-19 | 46.47 | 46.67 | 46.41 | 46.50 | +0.194% | 22,463 | +11.407% |
| 2025-11-18 | 46.51 | 46.55 | 46.29 | 46.41 | -0.365% | 15,184 | +11.623% |
| 2025-11-17 | 46.74 | 46.81 | 46.48 | 46.58 | -0.371% | 65,549 | +11.216% |
| 2025-11-14 | 46.59 | 46.85 | 46.59 | 46.75 | -0.100% | 16,387 | +10.804% |
| 2025-11-13 | 46.86 | 46.95 | 46.69 | 46.80 | -0.457% | 21,820 | +10.693% |
| 2025-11-12 | 47.05 | 47.05 | 46.96 | 47.02 | +0.021% | 9,228 | +10.187% |
| 2025-11-11 | 46.97 | 47.01 | 46.95 | 47.01 | +0.053% | 3,792 | +10.210% |
| 2025-11-10 | 46.77 | 46.98 | 46.77 | 46.98 | +0.664% | 6,686 | +10.269% |
| 2025-11-07 | 46.60 | 46.67 | 46.45 | 46.67 | +0.026% | 12,784 | +11.001% |
| 2025-11-06 | 46.78 | 46.78 | 46.65 | 46.66 | -0.482% | 12,144 | +11.030% |
| 2025-11-05 | 46.74 | 46.96 | 46.74 | 46.88 | +0.190% | 8,404 | +10.495% |
| 2025-11-04 | 46.80 | 46.91 | 46.74 | 46.80 | -0.288% | 9,897 | +10.705% |
| 2025-11-03 | 46.89 | 46.95 | 46.86 | 46.93 | +0.085% | 27,281 | +10.386% |
| 2025-10-31 | 46.95 | 46.97 | 46.85 | 46.89 | +0.085% | 10,558 | +10.480% |
| 2025-10-30 | 46.93 | 46.98 | 46.85 | 46.85 | -0.265% | 15,074 | +10.575% |
| 2025-10-29 | 47.03 | 47.04 | 46.97 | 46.97 | -0.054% | 11,331 | +10.282% |
| 2025-10-28 | 47.04 | 47.05 | 47.00 | 47.00 | -0.021% | 36,094 | +10.222% |
| 2025-10-27 | 47.00 | 47.03 | 46.99 | 47.01 | +0.319% | 19,862 | +10.198% |
| 2025-10-24 | 46.86 | 46.91 | 46.86 | 46.86 | +0.258% | 11,040 | +10.550% |
| 2025-10-23 | 46.67 | 46.78 | 46.65 | 46.74 | +0.201% | 23,823 | +10.835% |
| 2025-10-22 | 46.70 | 46.72 | 46.52 | 46.65 | -0.137% | 43,519 | +11.058% |
| 2025-10-21 | 46.70 | 46.76 | 46.67 | 46.71 | +0.064% | 15,752 | +10.906% |
| 2025-10-20 | 46.63 | 46.73 | 46.63 | 46.68 | +0.430% | 8,178 | +10.978% |
| 2025-10-17 | 46.28 | 46.49 | 46.27 | 46.48 | +0.338% | 17,674 | +11.455% |
| 2025-10-16 | 46.62 | 46.62 | 46.25 | 46.32 | -0.315% | 3,947 | +11.831% |
| 2025-10-15 | 46.47 | 46.61 | 46.34 | 46.47 | +0.164% | 12,311 | +11.479% |
| 2025-10-14 | 46.29 | 46.51 | 46.27 | 46.39 | -0.100% | 17,755 | +11.662% |
| 2025-10-13 | 46.35 | 46.47 | 46.35 | 46.44 | +0.738% | 41,763 | +11.551% |
| 2025-10-10 | 46.56 | 46.72 | 46.10 | 46.10 | -1.175% | 3,419 | +12.374% |
| 2025-10-09 | 46.65 | 46.71 | 46.59 | 46.65 | -0.047% | 15,717 | +11.054% |
| 2025-10-08 | 46.55 | 46.71 | 46.55 | 46.67 | +0.193% | 13,353 | +11.001% |
| 2025-10-07 | 46.68 | 46.68 | 46.55 | 46.58 | -0.150% | 51,326 | +11.216% |
| 2025-10-06 | 46.70 | 46.70 | 46.62 | 46.65 | +0.172% | 75,222 | +11.049% |
| 2025-10-03 | 46.47 | 46.67 | 46.47 | 46.57 | -0.030% | 29,644 | +11.240% |
| 2025-10-02 | 46.68 | 46.68 | 46.56 | 46.58 | -0.038% | 28,322 | +11.206% |
| 2025-10-01 | 46.43 | 46.61 | 46.43 | 46.60 | +0.140% | 47,506 | +11.164% |
| 2025-09-30 | 46.43 | 46.54 | 46.42 | 46.54 | +0.208% | 8,859 | +11.320% |
| 2025-09-29 | 46.48 | 46.51 | 46.42 | 46.44 | +0.127% | 19,991 | +11.551% |
| 2025-09-26 | 46.36 | 46.42 | 46.29 | 46.38 | +0.241% | 20,490 | +11.692% |
| 2025-09-25 | 46.28 | 46.32 | 46.20 | 46.27 | -0.180% | 101,076 | +11.961% |
| 2025-09-24 | 46.44 | 46.44 | 46.29 | 46.35 | -0.060% | 17,870 | +11.759% |
| 2025-09-23 | 46.47 | 46.50 | 46.33 | 46.38 | -0.256% | 16,483 | +11.692% |
| 2025-09-22 | 46.34 | 46.51 | 46.34 | 46.50 | +0.125% | 8,157 | +11.406% |
| 2025-09-19 | 46.41 | 46.46 | 46.33 | 46.44 | +0.221% | 17,771 | +11.546% |
| 2025-09-18 | 46.37 | 46.41 | 46.32 | 46.34 | +0.170% | 11,942 | +11.792% |
| 2025-09-17 | 46.27 | 46.33 | 46.22 | 46.26 | +0.003% | 26,762 | +11.981% |
| 2025-09-16 | 46.31 | 46.35 | 46.25 | 46.26 | -0.086% | 33,538 | +11.985% |
| 2025-09-15 | 46.31 | 46.32 | 46.25 | 46.30 | +0.195% | 22,644 | +11.888% |
| 2025-09-12 | 46.20 | 46.26 | 46.20 | 46.21 | +0.022% | 10,582 | +12.106% |
| 2025-09-11 | 46.17 | 46.22 | 46.17 | 46.20 | +0.304% | 16,364 | +12.131% |
| 2025-09-10 | 46.16 | 46.16 | 46.03 | 46.06 | +0.109% | 7,242 | +12.471% |
| 2025-09-09 | 46.03 | 46.03 | 45.96 | 46.01 | +0.131% | 7,284 | +12.594% |
| 2025-09-08 | 45.95 | 45.99 | 45.93 | 45.95 | +0.151% | 14,704 | +12.741% |
| 2025-09-05 | 46.02 | 46.02 | 45.82 | 45.88 | -0.073% | 4,423 | +12.911% |
| 2025-09-04 | 45.72 | 45.91 | 45.72 | 45.91 | +0.386% | 3,380 | +12.828% |
| 2025-09-03 | 45.71 | 45.77 | 45.65 | 45.74 | +0.280% | 10,530 | +13.264% |
| 2025-09-02 | 45.45 | 45.61 | 45.44 | 45.61 | -0.316% | 19,114 | +13.581% |
| 2025-08-29 | 45.80 | 45.80 | 45.72 | 45.75 | -0.295% | 14,514 | +13.223% |
| 2025-08-28 | 45.85 | 45.89 | 45.79 | 45.89 | +0.129% | 31,733 | +12.888% |
| 2025-08-27 | 45.73 | 45.84 | 45.73 | 45.83 | +0.155% | 14,702 | +13.033% |
| 2025-08-26 | 45.68 | 45.77 | 45.67 | 45.76 | +0.219% | 25,175 | +13.209% |
| 2025-08-25 | 45.75 | 45.76 | 45.64 | 45.66 | -0.236% | 30,341 | +13.457% |
| 2025-08-22 | 45.48 | 45.81 | 45.48 | 45.77 | +0.833% | 52,131 | +13.189% |
| 2025-08-21 | 45.40 | 45.46 | 45.35 | 45.39 | -0.286% | 34,378 | +14.132% |
| 2025-08-20 | 45.53 | 45.53 | 45.31 | 45.52 | -0.044% | 26,128 | +13.806% |
| 2025-08-19 | 45.65 | 45.65 | 45.51 | 45.54 | -0.281% | 9,785 | +13.756% |
| 2025-08-18 | 45.65 | 45.69 | 45.62 | 45.67 | +0.048% | 36,185 | +13.436% |
| 2025-08-15 | 45.69 | 45.72 | 45.65 | 45.65 | -0.236% | 7,856 | +13.490% |
| 2025-08-14 | 45.62 | 45.75 | 45.62 | 45.75 | +0.102% | 3,191 | +13.223% |
| 2025-08-13 | 45.69 | 45.71 | 45.64 | 45.71 | +0.203% | 33,187 | +13.338% |
| 2025-08-12 | 45.46 | 45.63 | 45.46 | 45.62 | +0.540% | 15,735 | +13.569% |
| 2025-08-11 | 45.42 | 45.52 | 45.37 | 45.37 | -0.088% | 5,872 | +14.182% |
| 2025-08-08 | 45.40 | 45.44 | 45.35 | 45.41 | +0.398% | 8,818 | +14.081% |
| 2025-08-07 | 45.41 | 45.41 | 45.13 | 45.23 | -0.067% | 16,720 | +14.535% |
| 2025-08-06 | 45.13 | 45.28 | 45.12 | 45.26 | +0.393% | 16,239 | +14.459% |
| 2025-08-05 | 45.25 | 45.25 | 45.04 | 45.08 | -0.269% | 20,642 | +14.908% |
| 2025-08-04 | 44.96 | 45.20 | 44.96 | 45.20 | +0.783% | 11,594 | +14.599% |
| 2025-08-01 | 44.90 | 44.95 | 44.76 | 44.85 | -0.756% | 16,708 | +15.495% |
| 2025-07-31 | 45.43 | 45.46 | 45.16 | 45.20 | -0.186% | 17,870 | +14.622% |
| 2025-07-30 | 45.33 | 45.38 | 45.18 | 45.28 | -0.148% | 27,341 | +14.409% |
| 2025-07-29 | 45.45 | 45.45 | 45.31 | 45.35 | -0.028% | 41,187 | +14.239% |
| 2025-07-28 | 45.36 | 45.38 | 45.31 | 45.36 | +0.036% | 20,224 | +14.207% |
| 2025-07-25 | 45.27 | 45.42 | 45.27 | 45.34 | +0.155% | 18,849 | +14.248% |
| 2025-07-24 | 45.22 | 45.33 | 45.22 | 45.27 | +0.147% | 20,311 | +14.425% |
| 2025-07-23 | 45.12 | 45.21 | 45.08 | 45.21 | +0.360% | 10,005 | +14.593% |
| 2025-07-22 | 45.04 | 45.07 | 44.96 | 45.05 | -0.013% | 23,486 | +15.006% |
| 2025-07-21 | 45.01 | 45.13 | 45.01 | 45.05 | +0.158% | 53,564 | +14.991% |
| 2025-07-18 | 45.02 | 45.02 | 44.93 | 44.98 | -0.029% | 44,847 | +15.172% |
| 2025-07-17 | 44.84 | 45.02 | 44.84 | 44.99 | +0.207% | 29,448 | +15.139% |
| 2025-07-16 | 44.91 | 44.91 | 44.68 | 44.90 | +0.243% | 13,564 | +15.377% |
| 2025-07-15 | 44.96 | 44.96 | 44.77 | 44.79 | -0.132% | 33,797 | +15.658% |
| 2025-07-14 | 44.78 | 44.89 | 44.76 | 44.85 | 0.000% | 10,642 | +15.506% |
| 2025-07-11 | 44.76 | 44.93 | 44.73 | 44.85 | -0.045% | 25,806 | +15.506% |
| 2025-07-10 | 44.78 | 44.92 | 44.77 | 44.87 | -0.022% | 11,524 | +15.454% |
| 2025-07-09 | 44.80 | 44.88 | 44.71 | 44.88 | +0.448% | 10,525 | +15.428% |
| 2025-07-08 | 44.70 | 44.74 | 44.66 | 44.68 | 0.000% | 7,875 | +15.945% |
| 2025-07-07 | 44.71 | 44.80 | 44.60 | 44.68 | -0.379% | 43,563 | +15.945% |
| 2025-07-03 | 44.75 | 44.88 | 44.75 | 44.85 | +0.268% | 8,995 | +15.506% |
| 2025-07-02 | 44.63 | 44.73 | 44.57 | 44.73 | +0.359% | 40,351 | +15.816% |
| 2025-07-01 | 44.51 | 44.66 | 44.47 | 44.57 | -0.167% | 409,498 | +16.231% |
| 2025-06-30 | 44.55 | 44.70 | 44.51 | 44.64 | +0.190% | 17,436 | +16.037% |
| 2025-06-27 | 44.37 | 44.56 | 44.33 | 44.56 | +0.385% | 25,951 | +16.257% |
| 2025-06-26 | 44.30 | 44.41 | 44.30 | 44.39 | +0.412% | 42,467 | +16.705% |
| 2025-06-25 | 44.19 | 44.26 | 44.15 | 44.21 | +0.061% | 10,086 | +17.186% |
| 2025-06-24 | 44.07 | 44.21 | 44.07 | 44.18 | +0.478% | 10,914 | +17.257% |
| 2025-06-23 | 43.67 | 43.98 | 43.64 | 43.97 | +0.652% | 12,198 | +17.817% |
| 2025-06-20 | 43.80 | 43.80 | 43.60 | 43.69 | -0.111% | 20,685 | +18.586% |
| 2025-06-18 | 43.83 | 43.83 | 43.73 | 43.73 | +0.122% | 1,723 | +18.455% |
| 2025-06-17 | 43.76 | 43.92 | 43.66 | 43.68 | -0.508% | 30,510 | +18.600% |
| 2025-06-16 | 43.78 | 43.99 | 43.78 | 43.90 | +0.442% | 88,771 | +17.997% |
| 2025-06-13 | 43.88 | 43.92 | 43.60 | 43.71 | -0.569% | 28,540 | +18.518% |
| 2025-06-12 | 43.83 | 43.99 | 43.83 | 43.96 | +0.205% | 29,047 | +17.844% |
| 2025-06-11 | 44.00 | 44.00 | 43.78 | 43.87 | -0.159% | 17,189 | +18.086% |
| 2025-06-10 | 43.86 | 43.94 | 43.78 | 43.94 | +0.297% | 8,621 | +17.898% |
| 2025-06-09 | 43.80 | 43.87 | 43.78 | 43.81 | +0.023% | 7,756 | +18.248% |
| 2025-06-06 | 43.71 | 43.85 | 43.71 | 43.80 | +0.713% | 26,044 | +18.275% |
| 2025-06-05 | 43.69 | 43.75 | 43.49 | 43.49 | -0.503% | 86,432 | +19.118% |
| 2025-06-04 | 43.65 | 43.75 | 43.64 | 43.71 | -0.023% | 23,694 | +18.518% |
| 2025-06-03 | 43.46 | 43.72 | 43.46 | 43.72 | +0.492% | 31,161 | +18.491% |
| 2025-06-02 | 43.27 | 43.51 | 43.27 | 43.51 | +0.336% | 7,068 | +19.074% |
| 2025-05-30 | 43.27 | 43.42 | 43.18 | 43.36 | -0.083% | 28,249 | +19.475% |
| 2025-05-29 | 43.51 | 43.53 | 43.30 | 43.40 | +0.261% | 6,968 | +19.376% |
| 2025-05-28 | 43.37 | 43.47 | 43.28 | 43.28 | -0.297% | 5,523 | +19.687% |
| 2025-05-27 | 43.17 | 43.45 | 43.17 | 43.41 | +1.052% | 7,453 | +19.332% |
| 2025-05-23 | 42.86 | 43.09 | 42.86 | 42.96 | -0.209% | 8,154 | +20.587% |
| 2025-05-22 | 43.12 | 43.29 | 43.05 | 43.05 | -0.146% | 27,105 | +20.335% |
| 2025-05-21 | 43.34 | 43.51 | 43.03 | 43.11 | -0.849% | 8,908 | +20.159% |
| 2025-05-20 | 43.51 | 43.51 | 43.37 | 43.48 | -0.173% | 10,319 | +19.139% |
| 2025-05-19 | 43.31 | 43.60 | 43.31 | 43.56 | -0.097% | 16,557 | +18.933% |
| 2025-05-16 | 43.49 | 43.60 | 43.28 | 43.60 | +0.415% | 209,409 | +18.817% |
| 2025-05-15 | 43.25 | 43.42 | 43.19 | 43.42 | +0.254% | 23,829 | +19.310% |
| 2025-05-14 | 43.27 | 43.35 | 43.22 | 43.31 | +0.069% | 46,509 | +19.613% |
| 2025-05-13 | 43.19 | 43.35 | 43.19 | 43.28 | +0.441% | 11,188 | +19.696% |
| 2025-05-12 | 42.94 | 43.09 | 42.79 | 43.09 | +1.556% | 21,941 | +20.223% |
| 2025-05-09 | 42.50 | 42.50 | 42.27 | 42.43 | +0.083% | 50,626 | +22.094% |
| 2025-05-08 | 42.41 | 42.62 | 42.31 | 42.39 | +0.177% | 19,963 | +22.195% |
| 2025-05-07 | 42.26 | 42.32 | 42.07 | 42.32 | +0.237% | 34,959 | +22.411% |
| 2025-05-06 | 42.18 | 42.34 | 42.09 | 42.22 | -0.213% | 24,300 | +22.701% |
| 2025-05-05 | 42.24 | 42.46 | 42.24 | 42.31 | -0.470% | 15,941 | +22.440% |
| 2025-05-02 | 42.44 | 42.55 | 42.37 | 42.51 | +0.782% | 45,995 | +21.864% |
| 2025-05-01 | 42.30 | 42.36 | 42.15 | 42.18 | +0.309% | 40,918 | +22.817% |
| 2025-04-30 | 41.78 | 42.08 | 41.60 | 42.05 | +0.071% | 73,002 | +23.197% |
| 2025-04-29 | 41.83 | 42.07 | 41.78 | 42.02 | +0.334% | 34,010 | +23.285% |
| 2025-04-28 | 41.91 | 41.97 | 41.60 | 41.88 | +0.024% | 83,579 | +23.697% |
| 2025-04-25 | 41.72 | 41.93 | 41.58 | 41.87 | +0.335% | 37,661 | +23.727% |
| 2025-04-24 | 41.33 | 41.88 | 41.32 | 41.73 | +1.017% | 69,330 | +24.142% |
| 2025-04-23 | 41.48 | 41.90 | 41.03 | 41.31 | +0.732% | 219,779 | +25.404% |
| 2025-04-22 | 40.69 | 41.05 | 40.69 | 41.01 | +1.209% | 174,086 | +26.321% |
| 2025-04-21 | 40.74 | 40.74 | 40.24 | 40.52 | -1.026% | 35,149 | +27.849% |
| 2025-04-17 | 40.98 | 41.10 | 40.88 | 40.94 | +0.049% | 59,664 | +26.537% |
| 2025-04-16 | 41.17 | 41.21 | 40.69 | 40.92 | -0.996% | 49,241 | +26.599% |
| 2025-04-15 | 41.45 | 41.56 | 41.25 | 41.33 | -0.238% | 30,924 | +25.339% |
| 2025-04-14 | 41.59 | 41.63 | 41.23 | 41.43 | 0.000% | 127,779 | +25.041% |