DGOC
FT Vest U.S. Equity Buffer & Digital Return ETF - October
stockBATSETF
Market OpenOct 2, 2026 11:01:28 AM EDT
32.96USD0.000%(+32.96)142
32.95Bid33.05Ask0.10SpreadDGOC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.99 | 32.99 | 32.99 | 32.99 | +0.045% | 122 | 0.000% |
| 2026-10-01 | 32.96 | 32.98 | 32.95 | 32.98 | 0.000% | 3,421 | +0.045% |
| 2026-09-30 | 32.98 | 32.98 | 32.95 | 32.98 | +0.015% | 1,312 | +0.045% |
| 2026-09-29 | 32.95 | 32.98 | 32.95 | 32.98 | 0.000% | 343 | +0.061% |
| 2026-09-28 | 32.98 | 32.98 | 32.98 | 32.98 | +0.030% | 14 | +0.061% |
| 2026-09-25 | 32.97 | 32.97 | 32.97 | 32.97 | 0.000% | 10 | +0.091% |
| 2026-09-24 | 32.99 | 32.99 | 32.97 | 32.97 | +0.015% | 2,392 | +0.091% |
| 2026-09-23 | 32.92 | 32.96 | 32.92 | 32.96 | +0.030% | 316 | +0.106% |
| 2026-09-22 | 32.96 | 32.96 | 32.95 | 32.95 | +0.015% | 298 | +0.137% |
| 2026-09-21 | 32.95 | 32.95 | 32.95 | 32.95 | +0.015% | 24 | +0.152% |
| 2026-09-18 | 32.91 | 32.94 | 32.91 | 32.94 | +0.046% | 131 | +0.167% |
| 2026-09-17 | 32.90 | 32.92 | 32.90 | 32.92 | +0.076% | 373 | +0.213% |
| 2026-09-16 | 32.90 | 32.90 | 32.90 | 32.90 | -0.015% | 12 | +0.289% |
| 2026-09-15 | 32.91 | 32.91 | 32.91 | 32.91 | 0.000% | 10 | +0.274% |
| 2026-09-14 | 32.91 | 32.91 | 32.91 | 32.91 | -0.015% | 9 | +0.274% |
| 2026-09-11 | 32.91 | 32.91 | 32.91 | 32.91 | +0.076% | 9 | +0.258% |
| 2026-09-10 | 32.88 | 32.88 | 32.88 | 32.88 | +0.015% | 9 | +0.334% |
| 2026-09-09 | 32.88 | 32.88 | 32.88 | 32.88 | +0.000% | 89 | +0.349% |
| 2026-09-08 | 32.88 | 32.88 | 32.88 | 32.88 | -0.045% | 11 | +0.349% |
| 2026-09-04 | 32.92 | 32.92 | 32.90 | 32.90 | +0.061% | 2,291 | +0.304% |
| 2026-09-03 | 32.88 | 32.88 | 32.88 | 32.88 | +0.030% | 10 | +0.365% |
| 2026-09-02 | 32.87 | 32.87 | 32.87 | 32.87 | +0.030% | 9 | +0.396% |
| 2026-09-01 | 32.85 | 32.85 | 32.85 | 32.85 | 0.000% | 57 | +0.426% |
| 2026-08-31 | 32.85 | 32.85 | 32.85 | 32.85 | -0.015% | 9 | +0.426% |
| 2026-08-28 | 32.86 | 32.86 | 32.86 | 32.86 | +0.046% | 9 | +0.411% |
| 2026-08-27 | 32.84 | 32.84 | 32.84 | 32.84 | +0.030% | 9 | +0.457% |
| 2026-08-26 | 32.80 | 32.84 | 32.80 | 32.84 | +0.015% | 1,613 | +0.487% |
| 2026-08-25 | 32.81 | 32.83 | 32.81 | 32.83 | +0.046% | 219 | +0.503% |
| 2026-08-24 | 32.81 | 32.81 | 32.81 | 32.81 | 0.000% | 9 | +0.549% |
| 2026-08-21 | 32.81 | 32.81 | 32.81 | 32.81 | +0.046% | 14 | +0.549% |
| 2026-08-20 | 32.80 | 32.80 | 32.80 | 32.80 | 0.000% | 11 | +0.595% |
| 2026-08-19 | 32.76 | 32.80 | 32.76 | 32.80 | +0.030% | 1,284 | +0.595% |
| 2026-08-18 | 32.79 | 32.79 | 32.79 | 32.79 | -0.002% | 9 | +0.625% |
| 2026-08-17 | 32.79 | 32.79 | 32.79 | 32.79 | +0.002% | 9 | +0.623% |
| 2026-08-14 | 32.79 | 32.79 | 32.79 | 32.79 | +0.015% | 113 | +0.625% |
| 2026-08-13 | 32.78 | 32.78 | 32.78 | 32.78 | +0.031% | 9 | +0.641% |
| 2026-08-12 | 32.74 | 32.77 | 32.74 | 32.77 | +0.046% | 809 | +0.671% |
| 2026-08-11 | 32.76 | 32.76 | 32.76 | 32.76 | 0.000% | 23 | +0.717% |
| 2026-08-10 | 32.76 | 32.76 | 32.76 | 32.76 | +0.031% | 9 | +0.717% |
| 2026-08-07 | 32.72 | 32.75 | 32.72 | 32.75 | +0.046% | 906 | +0.748% |
| 2026-08-06 | 32.69 | 32.73 | 32.69 | 32.73 | +0.015% | 106 | +0.794% |
| 2026-08-05 | 32.73 | 32.73 | 32.73 | 32.73 | +0.000% | 11 | +0.810% |
| 2026-08-04 | 32.73 | 32.73 | 32.73 | 32.73 | +0.076% | 7 | +0.810% |
| 2026-08-03 | 32.70 | 32.70 | 32.70 | 32.70 | +0.064% | 1,006 | +0.887% |
| 2026-07-31 | 32.68 | 32.68 | 32.68 | 32.68 | +0.117% | 6 | +0.951% |
| 2026-07-30 | 32.65 | 32.65 | 32.65 | 32.65 | +0.192% | 6 | +1.069% |
| 2026-07-29 | 32.58 | 32.58 | 32.58 | 32.58 | -0.143% | 60 | +1.263% |
| 2026-07-28 | 32.63 | 32.63 | 32.63 | 32.63 | +0.107% | 14 | +1.119% |
| 2026-07-27 | 32.59 | 32.59 | 32.59 | 32.59 | +0.046% | 6 | +1.227% |
| 2026-07-24 | 32.60 | 32.60 | 32.58 | 32.58 | +0.053% | 207 | +1.274% |
| 2026-07-23 | 32.51 | 32.56 | 32.51 | 32.56 | -0.129% | 541 | +1.327% |
| 2026-07-22 | 32.60 | 32.60 | 32.60 | 32.60 | 0.000% | 6 | +1.196% |
| 2026-07-21 | 32.60 | 32.60 | 32.60 | 32.60 | +0.077% | 84 | +1.196% |
| 2026-07-20 | 32.58 | 32.58 | 32.58 | 32.58 | +0.046% | 6 | +1.274% |
| 2026-07-17 | 32.56 | 32.56 | 32.56 | 32.56 | -0.092% | 8 | +1.320% |
| 2026-07-16 | 32.59 | 32.59 | 32.59 | 32.59 | 0.000% | 9 | +1.227% |
| 2026-07-15 | 32.59 | 32.59 | 32.59 | 32.59 | +0.031% | 7 | +1.227% |
| 2026-07-14 | 32.59 | 32.59 | 32.59 | 32.59 | +0.077% | 70 | +1.258% |
| 2026-07-13 | 32.56 | 32.56 | 32.56 | 32.56 | -0.046% | 6 | +1.336% |
| 2026-07-10 | 32.58 | 32.58 | 32.58 | 32.58 | +0.049% | 20 | +1.289% |
| 2026-07-09 | 32.56 | 32.56 | 32.56 | 32.56 | +0.113% | 6 | +1.339% |
| 2026-07-08 | 32.50 | 32.52 | 32.50 | 32.52 | +0.007% | 193 | +1.453% |
| 2026-07-07 | 32.52 | 32.52 | 32.52 | 32.52 | -0.031% | 8 | +1.461% |
| 2026-07-06 | 32.53 | 32.53 | 32.53 | 32.53 | +0.042% | 12 | +1.429% |
| 2026-07-02 | 32.52 | 32.52 | 32.52 | 32.52 | +0.019% | 17 | +1.472% |
| 2026-07-01 | 32.55 | 32.55 | 32.51 | 32.51 | +0.062% | 336 | +1.492% |
| 2026-06-30 | 32.49 | 32.49 | 32.49 | 32.49 | +0.031% | 7 | +1.554% |
| 2026-06-29 | 32.48 | 32.48 | 32.48 | 32.48 | +0.169% | 6 | +1.586% |
| 2026-06-26 | 32.43 | 32.43 | 32.43 | 32.43 | +0.050% | 2 | +1.758% |
| 2026-06-25 | 32.44 | 32.44 | 32.41 | 32.41 | +0.081% | 448 | +1.808% |
| 2026-06-24 | 32.38 | 32.38 | 32.38 | 32.38 | -0.007% | 0 | +1.891% |
| 2026-06-23 | 32.38 | 32.38 | 32.38 | 32.38 | -0.170% | 0 | +1.884% |
| 2026-06-22 | 32.44 | 32.44 | 32.44 | 32.44 | +0.013% | 0 | +1.711% |
| 2026-06-18 | 32.44 | 32.44 | 32.44 | 32.44 | +0.134% | 0 | +1.724% |
| 2026-06-17 | 32.39 | 32.39 | 32.39 | 32.39 | -0.162% | 0 | +1.860% |
| 2026-06-16 | 32.45 | 32.45 | 32.45 | 32.45 | -0.015% | 0 | +1.695% |
| 2026-06-15 | 32.45 | 32.45 | 32.45 | 32.45 | +0.263% | 0 | +1.680% |
| 2026-06-12 | 32.37 | 32.37 | 32.37 | 32.37 | +0.108% | 0 | +1.947% |
| 2026-06-11 | 32.33 | 32.33 | 32.33 | 32.33 | +0.279% | 0 | +2.057% |
| 2026-06-10 | 32.24 | 32.24 | 32.24 | 32.24 | -0.186% | 2 | +2.342% |
| 2026-06-09 | 32.25 | 32.30 | 32.25 | 32.30 | -0.077% | 402 | +2.152% |
| 2026-06-08 | 32.33 | 32.33 | 32.33 | 32.33 | +0.127% | 0 | +2.073% |
| 2026-06-05 | 32.34 | 32.34 | 32.28 | 32.28 | -0.342% | 475 | +2.202% |
| 2026-06-04 | 32.40 | 32.40 | 32.40 | 32.40 | +0.108% | 28 | +1.852% |
| 2026-06-03 | 32.36 | 32.36 | 32.36 | 32.36 | -0.062% | 1 | +1.962% |
| 2026-06-02 | 32.38 | 32.38 | 32.38 | 32.38 | +0.031% | 0 | +1.899% |
| 2026-06-01 | 32.41 | 32.41 | 32.37 | 32.37 | -0.015% | 763 | +1.931% |
| 2026-05-29 | 32.40 | 32.40 | 32.38 | 32.38 | +0.139% | 100 | +1.915% |
| 2026-05-28 | 32.34 | 32.36 | 32.33 | 32.33 | +0.108% | 500 | +2.057% |
| 2026-05-27 | 32.30 | 32.30 | 32.30 | 32.30 | +0.077% | 330 | +2.168% |
| 2026-05-26 | 32.29 | 32.29 | 32.27 | 32.27 | +0.093% | 245 | +2.247% |
| 2026-05-22 | 32.24 | 32.24 | 32.24 | 32.24 | +0.084% | 0 | +2.342% |
| 2026-05-21 | 32.20 | 32.24 | 32.20 | 32.21 | +0.094% | 4,319 | +2.428% |
| 2026-05-20 | 32.18 | 32.18 | 32.18 | 32.18 | +0.121% | 0 | +2.523% |
| 2026-05-19 | 32.12 | 32.14 | 32.12 | 32.14 | -0.081% | 324 | +2.647% |
| 2026-05-18 | 32.16 | 32.17 | 32.15 | 32.17 | +0.078% | 526 | +2.565% |
| 2026-05-15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.078% | 2 | +2.644% |
| 2026-05-14 | 32.18 | 32.21 | 32.17 | 32.17 | +0.093% | 673 | +2.565% |
| 2026-05-13 | 32.14 | 32.14 | 32.14 | 32.14 | +0.156% | 0 | +2.660% |
| 2026-05-12 | 32.08 | 32.09 | 32.08 | 32.09 | -0.062% | 1,048 | +2.820% |
| 2026-05-11 | 32.20 | 32.21 | 32.11 | 32.11 | -0.249% | 321 | +2.756% |
| 2026-05-08 | 32.19 | 32.19 | 32.19 | 32.19 | +0.109% | 768 | +2.501% |
| 2026-05-07 | 32.16 | 32.16 | 32.16 | 32.16 | +0.218% | 0 | +2.612% |
| 2026-05-06 | 32.09 | 32.09 | 32.09 | 32.09 | +0.187% | 0 | +2.836% |
| 2026-05-05 | 32.02 | 32.02 | 32.02 | 32.02 | +0.151% | 0 | +3.029% |
| 2026-05-04 | 31.97 | 31.98 | 31.97 | 31.98 | -0.151% | 183 | +3.185% |
| 2026-05-01 | 32.07 | 32.07 | 32.02 | 32.02 | +0.104% | 301 | +3.030% |
| 2026-04-30 | 31.96 | 31.99 | 31.96 | 31.99 | +0.271% | 836 | +3.136% |
| 2026-04-29 | 31.91 | 31.91 | 31.91 | 31.91 | -0.055% | 0 | +3.416% |
| 2026-04-28 | 31.92 | 31.92 | 31.92 | 31.92 | -0.008% | 0 | +3.360% |
| 2026-04-27 | 31.93 | 31.93 | 31.93 | 31.93 | +0.078% | 0 | +3.352% |
| 2026-04-24 | 31.90 | 31.90 | 31.90 | 31.90 | +0.156% | 0 | +3.433% |
| 2026-04-23 | 31.85 | 31.85 | 31.85 | 31.85 | -0.065% | 0 | +3.594% |
| 2026-04-22 | 31.86 | 31.87 | 31.86 | 31.87 | +0.176% | 1,000 | +3.527% |
| 2026-04-21 | 31.82 | 31.82 | 31.82 | 31.82 | -0.081% | 0 | +3.709% |
| 2026-04-20 | 31.88 | 31.88 | 31.84 | 31.84 | -0.118% | 518 | +3.625% |
| 2026-04-17 | 31.88 | 31.88 | 31.88 | 31.88 | +0.200% | 0 | +3.502% |
| 2026-04-16 | 31.80 | 31.82 | 31.80 | 31.82 | +0.079% | 300 | +3.709% |
| 2026-04-15 | 31.77 | 31.81 | 31.77 | 31.79 | +0.138% | 5,161 | +3.791% |
| 2026-04-14 | 31.77 | 31.77 | 31.72 | 31.75 | +0.230% | 346 | +3.933% |
| 2026-04-13 | 31.67 | 31.67 | 31.67 | 31.67 | +0.347% | 186 | +4.173% |
| 2026-04-10 | 31.56 | 31.56 | 31.56 | 31.56 | -0.004% | 0 | +4.534% |
| 2026-04-09 | 31.49 | 31.57 | 31.49 | 31.57 | +0.325% | 1,284 | +4.529% |
| 2026-04-08 | 31.51 | 31.51 | 31.46 | 31.46 | +1.028% | 1,293 | +4.869% |
| 2026-04-07 | 31.11 | 31.14 | 31.11 | 31.14 | -0.064% | 1,807 | +5.947% |
| 2026-04-06 | 31.16 | 31.16 | 31.16 | 31.16 | +0.214% | 38 | +5.880% |
| 2026-04-02 | 31.10 | 31.10 | 31.10 | 31.10 | +0.154% | 1 | +6.107% |
| 2026-04-01 | 31.08 | 31.08 | 31.05 | 31.05 | +0.378% | 324 | +6.270% |
| 2026-03-31 | 30.86 | 30.93 | 30.86 | 30.93 | +1.372% | 386 | +6.671% |
| 2026-03-30 | 30.61 | 30.63 | 30.51 | 30.51 | -0.060% | 2,800 | +8.134% |
| 2026-03-27 | 30.69 | 30.69 | 30.53 | 30.53 | -0.818% | 793 | +8.069% |
| 2026-03-26 | 30.98 | 30.98 | 30.78 | 30.78 | -0.763% | 8,279 | +7.185% |
| 2026-03-25 | 31.03 | 31.03 | 31.02 | 31.02 | +0.258% | 214 | +6.367% |
| 2026-03-24 | 30.96 | 31.02 | 30.93 | 30.94 | -0.211% | 4,471 | +6.641% |
| 2026-03-23 | 31.01 | 31.01 | 31.01 | 31.01 | +0.687% | 141 | +6.417% |
| 2026-03-20 | 30.93 | 30.93 | 30.79 | 30.79 | -0.717% | 1,742 | +7.148% |
| 2026-03-19 | 30.93 | 31.02 | 30.93 | 31.02 | -0.010% | 201 | +6.379% |
| 2026-03-18 | 31.18 | 31.18 | 31.02 | 31.02 | -0.610% | 886 | +6.368% |
| 2026-03-17 | 31.20 | 31.24 | 31.20 | 31.21 | +0.131% | 541 | +5.719% |
| 2026-03-16 | 31.15 | 31.17 | 31.13 | 31.17 | +0.559% | 1,863 | +5.857% |
| 2026-03-13 | 31.08 | 31.09 | 31.00 | 31.00 | -0.193% | 11,778 | +6.449% |
| 2026-03-12 | 31.11 | 31.11 | 31.06 | 31.06 | -0.491% | 3,289 | +6.244% |
| 2026-03-11 | 31.21 | 31.22 | 31.21 | 31.21 | +0.019% | 391 | +5.723% |
| 2026-03-10 | 31.20 | 31.20 | 31.20 | 31.20 | -0.116% | 12 | +5.743% |
| 2026-03-09 | 30.97 | 31.27 | 30.97 | 31.24 | +0.416% | 4,296 | +5.620% |
| 2026-03-06 | 31.15 | 31.15 | 31.11 | 31.11 | -0.572% | 144 | +6.059% |
| 2026-03-05 | 31.23 | 31.29 | 31.23 | 31.29 | -0.272% | 911 | +5.453% |
| 2026-03-04 | 31.37 | 31.37 | 31.37 | 31.37 | +0.285% | 111 | +5.166% |
| 2026-03-03 | 31.29 | 31.29 | 31.29 | 31.29 | -0.276% | 316 | +5.466% |
| 2026-03-02 | 31.37 | 31.40 | 31.37 | 31.37 | +0.060% | 347 | +5.174% |
| 2026-02-27 | 31.38 | 31.38 | 31.34 | 31.35 | -0.150% | 6,199 | +5.237% |
| 2026-02-26 | 31.39 | 31.40 | 31.36 | 31.40 | -0.111% | 1,684 | +5.080% |
| 2026-02-25 | 31.43 | 31.43 | 31.43 | 31.43 | +0.209% | 7 | +4.963% |
| 2026-02-24 | 31.37 | 31.37 | 31.37 | 31.37 | +0.350% | 0 | +5.182% |
| 2026-02-23 | 31.33 | 31.33 | 31.26 | 31.26 | -0.336% | 985 | +5.551% |
| 2026-02-20 | 31.35 | 31.37 | 31.34 | 31.37 | +0.228% | 1,852 | +5.196% |
| 2026-02-19 | 31.34 | 31.34 | 31.29 | 31.29 | -0.147% | 1,796 | +5.436% |
| 2026-02-18 | 31.34 | 31.34 | 31.34 | 31.34 | +0.191% | 0 | +5.280% |
| 2026-02-17 | 31.22 | 31.28 | 31.20 | 31.28 | +0.138% | 1,211 | +5.481% |
| 2026-02-13 | 31.30 | 31.30 | 31.24 | 31.24 | +0.024% | 279 | +5.627% |
| 2026-02-12 | 31.23 | 31.23 | 31.23 | 31.23 | -0.469% | 0 | +5.653% |
| 2026-02-11 | 31.38 | 31.38 | 31.38 | 31.38 | -0.005% | 0 | +5.157% |
| 2026-02-10 | 31.38 | 31.38 | 31.38 | 31.38 | -0.196% | 0 | +5.152% |
| 2026-02-09 | 31.40 | 31.44 | 31.40 | 31.44 | +0.229% | 521 | +4.946% |
| 2026-02-06 | 31.32 | 31.37 | 31.32 | 31.37 | +0.645% | 281 | +5.186% |
| 2026-02-05 | 31.16 | 31.17 | 31.16 | 31.17 | -0.342% | 403 | +5.864% |
| 2026-02-04 | 31.27 | 31.27 | 31.27 | 31.27 | -0.098% | 0 | +5.502% |
| 2026-02-03 | 31.30 | 31.30 | 31.30 | 31.30 | -0.208% | 0 | +5.398% |
| 2026-02-02 | 31.39 | 31.39 | 31.37 | 31.37 | +0.145% | 396 | +5.179% |
| 2026-01-30 | 31.32 | 31.32 | 31.32 | 31.32 | -0.001% | 0 | +5.332% |
| 2026-01-29 | 31.25 | 31.32 | 31.25 | 31.32 | -0.109% | 1,997 | +5.332% |
| 2026-01-28 | 31.36 | 31.36 | 31.36 | 31.36 | -0.050% | 0 | +5.217% |
| 2026-01-27 | 31.37 | 31.37 | 31.37 | 31.37 | +0.062% | 0 | +5.164% |
| 2026-01-26 | 31.36 | 31.36 | 31.36 | 31.36 | +0.112% | 0 | +5.229% |
| 2026-01-23 | 31.31 | 31.32 | 31.31 | 31.32 | +0.049% | 1,889 | +5.347% |
| 2026-01-22 | 31.30 | 31.32 | 31.30 | 31.31 | +0.165% | 753 | +5.398% |
| 2026-01-21 | 31.25 | 31.25 | 31.25 | 31.25 | +0.447% | 201 | +5.573% |
| 2026-01-20 | 31.16 | 31.23 | 31.08 | 31.11 | -0.608% | 2,897 | +6.044% |
| 2026-01-16 | 31.31 | 31.34 | 31.30 | 31.30 | -0.049% | 638 | +5.400% |
| 2026-01-15 | 31.36 | 31.36 | 31.32 | 31.32 | +0.197% | 3,301 | +5.348% |
| 2026-01-14 | 31.26 | 31.26 | 31.26 | 31.26 | -0.149% | 0 | +5.555% |
| 2026-01-13 | 31.30 | 31.30 | 31.27 | 31.30 | -0.103% | 561 | +5.398% |
| 2026-01-12 | 31.34 | 31.34 | 31.34 | 31.34 | +0.040% | 1 | +5.290% |
| 2026-01-09 | 31.32 | 31.32 | 31.32 | 31.32 | +0.240% | 0 | +5.331% |
| 2026-01-08 | 31.25 | 31.25 | 31.25 | 31.25 | +0.021% | 0 | +5.584% |
| 2026-01-07 | 31.25 | 31.25 | 31.24 | 31.24 | -0.133% | 565 | +5.606% |
| 2026-01-06 | 31.29 | 31.29 | 31.29 | 31.29 | +0.160% | 0 | +5.466% |
| 2026-01-05 | 31.23 | 31.23 | 31.23 | 31.23 | +0.186% | 0 | +5.635% |
| 2026-01-02 | 31.13 | 31.18 | 31.13 | 31.18 | +0.070% | 804 | +5.832% |
| 2025-12-31 | 31.16 | 31.16 | 31.16 | 31.16 | -0.173% | 0 | +5.906% |
| 2025-12-30 | 31.23 | 31.23 | 31.21 | 31.21 | +0.031% | 197 | +5.722% |
| 2025-12-29 | 31.20 | 31.24 | 31.20 | 31.20 | -0.050% | 3,060 | +5.756% |
| 2025-12-26 | 31.21 | 31.21 | 31.21 | 31.21 | +0.016% | 10 | +5.702% |
| 2025-12-24 | 31.21 | 31.21 | 31.21 | 31.21 | +0.079% | 0 | +5.719% |
| 2025-12-23 | 31.19 | 31.19 | 31.19 | 31.19 | +0.130% | 0 | +5.802% |
| 2025-12-22 | 31.17 | 31.17 | 31.14 | 31.14 | +0.249% | 600 | +5.940% |
| 2025-12-19 | 31.06 | 31.08 | 31.06 | 31.07 | +0.329% | 561 | +6.204% |
| 2025-12-18 | 30.95 | 30.98 | 30.95 | 30.97 | +0.310% | 2,170 | +6.554% |
| 2025-12-17 | 30.93 | 30.93 | 30.87 | 30.87 | -0.297% | 1,200 | +6.884% |
| 2025-12-16 | 30.96 | 30.96 | 30.96 | 30.96 | -0.010% | 50 | +6.566% |
| 2025-12-15 | 31.00 | 31.00 | 30.96 | 30.96 | +0.081% | 1,025 | +6.556% |
| 2025-12-12 | 30.94 | 30.94 | 30.94 | 30.94 | -0.232% | 0 | +6.642% |
| 2025-12-11 | 31.01 | 31.01 | 31.01 | 31.01 | +0.061% | 16 | +6.395% |
| 2025-12-10 | 30.99 | 30.99 | 30.99 | 30.99 | +0.276% | 16 | +6.460% |
| 2025-12-09 | 30.95 | 30.95 | 30.91 | 30.91 | -0.003% | 175 | +6.754% |
| 2025-12-08 | 30.97 | 30.97 | 30.91 | 30.91 | -0.109% | 984 | +6.751% |
| 2025-12-05 | 30.94 | 30.94 | 30.94 | 30.94 | +0.113% | 0 | +6.634% |
| 2025-12-04 | 30.91 | 30.91 | 30.91 | 30.91 | +0.008% | 350 | +6.754% |
| 2025-12-03 | 30.94 | 30.94 | 30.91 | 30.91 | +0.097% | 320 | +6.763% |
| 2025-12-02 | 30.86 | 30.88 | 30.86 | 30.88 | +0.115% | 2,724 | +6.866% |
| 2025-12-01 | 30.87 | 30.87 | 30.83 | 30.84 | -0.130% | 302 | +6.989% |
| 2025-11-28 | 30.88 | 30.88 | 30.88 | 30.88 | +0.177% | 2 | +6.851% |
| 2025-11-26 | 30.85 | 30.86 | 30.82 | 30.82 | +0.092% | 270 | +7.040% |
| 2025-11-25 | 30.65 | 30.80 | 30.65 | 30.80 | +0.459% | 2,226 | +7.138% |
| 2025-11-24 | 30.54 | 30.68 | 30.54 | 30.66 | +0.707% | 11,862 | +7.630% |
| 2025-11-21 | 30.40 | 30.51 | 30.40 | 30.44 | +0.412% | 5,943 | +8.391% |
| 2025-11-20 | 30.72 | 30.72 | 30.32 | 30.32 | -0.532% | 6,629 | +8.837% |
| 2025-11-19 | 30.58 | 30.58 | 30.48 | 30.48 | +0.091% | 201 | +8.258% |
| 2025-11-18 | 30.44 | 30.46 | 30.44 | 30.45 | -0.413% | 5,228 | +8.357% |
| 2025-11-17 | 30.63 | 30.65 | 30.58 | 30.58 | -0.177% | 1,829 | +7.909% |
| 2025-11-14 | 30.62 | 30.69 | 30.62 | 30.63 | -0.079% | 700 | +7.719% |
| 2025-11-13 | 30.73 | 30.73 | 30.66 | 30.66 | -0.455% | 13,161 | +7.633% |
| 2025-11-12 | 30.79 | 30.80 | 30.79 | 30.80 | +0.016% | 456 | +7.144% |
| 2025-11-11 | 30.81 | 30.81 | 30.79 | 30.79 | -0.016% | 561 | +7.161% |
| 2025-11-10 | 30.79 | 30.80 | 30.77 | 30.80 | +0.592% | 8,562 | +7.144% |
| 2025-11-07 | 30.51 | 30.61 | 30.51 | 30.61 | -0.036% | 678 | +7.778% |
| 2025-11-06 | 30.68 | 30.68 | 30.58 | 30.63 | -0.390% | 3,438 | +7.739% |
| 2025-11-05 | 30.70 | 30.76 | 30.70 | 30.75 | +0.154% | 12,123 | +7.318% |
| 2025-11-04 | 30.71 | 30.71 | 30.69 | 30.70 | -0.364% | 3,286 | +7.483% |
| 2025-11-03 | 30.80 | 30.82 | 30.72 | 30.81 | +0.228% | 6,000 | +7.092% |
| 2025-10-31 | 30.75 | 30.75 | 30.74 | 30.74 | -0.036% | 2,167 | +7.336% |
| 2025-10-30 | 30.83 | 30.83 | 30.75 | 30.75 | -0.298% | 3,951 | +7.297% |
| 2025-10-29 | 30.84 | 30.88 | 30.84 | 30.84 | -0.041% | 1,650 | +6.977% |
| 2025-10-28 | 30.84 | 30.86 | 30.84 | 30.86 | -0.175% | 100 | +6.933% |
| 2025-10-27 | 30.92 | 30.92 | 30.86 | 30.91 | +0.299% | 4,534 | +6.746% |
| 2025-10-24 | 30.84 | 30.84 | 30.79 | 30.82 | +0.252% | 1,560 | +7.065% |
| 2025-10-23 | 30.79 | 30.79 | 30.74 | 30.74 | +0.322% | 1,800 | +7.336% |
| 2025-10-22 | 30.66 | 30.66 | 30.64 | 30.64 | -0.261% | 100 | +7.681% |
| 2025-10-21 | 30.74 | 30.74 | 30.72 | 30.72 | +0.073% | 150 | +7.400% |
| 2025-10-20 | 30.70 | 30.70 | 30.70 | 30.70 | 0.000% | 3 | +7.478% |