DHDG
FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,770
DHDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 37.71 | 37.71 | 37.71 | 37.71 | -0.737% | 5,732 | 0.000% |
| 2026-09-22 | 37.99 | 37.99 | 37.99 | 37.99 | +0.264% | 4,747 | -0.737% |
| 2026-09-21 | 37.88 | 37.89 | 37.88 | 37.89 | +0.825% | 6,365 | -0.475% |
| 2026-09-18 | 37.58 | 37.58 | 37.58 | 37.58 | -0.053% | 1,286 | +0.346% |
| 2026-09-17 | 37.58 | 37.60 | 37.58 | 37.60 | +0.293% | 1,983 | +0.293% |
| 2026-09-16 | 37.49 | 37.49 | 37.49 | 37.49 | -0.451% | 2,417 | +0.587% |
| 2026-09-11 | 37.66 | 37.66 | 37.66 | 37.66 | +0.507% | 2,491 | +0.133% |
| 2026-09-10 | 37.45 | 37.47 | 37.43 | 37.47 | -0.597% | 53,854 | +0.641% |
| 2026-09-04 | 37.70 | 37.70 | 37.70 | 37.70 | -0.119% | 1,628 | +0.040% |
| 2026-09-03 | 37.74 | 37.74 | 37.74 | 37.74 | +0.506% | 3,504 | -0.079% |
| 2026-09-02 | 37.55 | 37.55 | 37.55 | 37.55 | +0.080% | 2,133 | +0.426% |
| 2026-09-01 | 37.52 | 37.52 | 37.52 | 37.52 | -0.160% | 1,989 | +0.506% |
| 2026-08-31 | 37.58 | 37.58 | 37.58 | 37.58 | -0.186% | 3,687 | +0.346% |
| 2026-08-28 | 37.68 | 37.71 | 37.65 | 37.65 | 0.000% | 10,308 | +0.159% |
| 2026-08-27 | 37.65 | 37.65 | 37.65 | 37.65 | +0.293% | 2,343 | +0.159% |
| 2026-08-26 | 37.54 | 37.54 | 37.54 | 37.54 | +0.294% | 4,109 | +0.453% |
| 2026-08-24 | 37.49 | 37.49 | 37.43 | 37.43 | -0.240% | 1,482 | +0.748% |
| 2026-08-19 | 37.53 | 37.53 | 37.52 | 37.52 | -0.027% | 14,977 | +0.506% |
| 2026-08-11 | 37.53 | 37.53 | 37.53 | 37.53 | -0.027% | 21,717 | +0.480% |
| 2026-08-10 | 37.54 | 37.54 | 37.54 | 37.54 | +0.187% | 7,844 | +0.453% |
| 2026-08-07 | 37.47 | 37.47 | 37.47 | 37.47 | +0.160% | 4,053 | +0.641% |
| 2026-08-06 | 37.44 | 37.44 | 37.41 | 37.41 | -0.213% | 3,107 | +0.802% |
| 2026-08-05 | 37.52 | 37.52 | 37.49 | 37.49 | +0.617% | 15,452 | +0.587% |
| 2026-08-03 | 37.25 | 37.26 | 37.25 | 37.26 | +0.812% | 8,004 | +1.208% |
| 2026-07-31 | 36.94 | 36.96 | 36.94 | 36.96 | +0.271% | 17,755 | +2.029% |
| 2026-07-30 | 36.86 | 36.86 | 36.86 | 36.86 | +0.081% | 5,625 | +2.306% |
| 2026-07-24 | 36.81 | 36.83 | 36.81 | 36.83 | +0.109% | 6,401 | +2.389% |
| 2026-07-23 | 36.82 | 36.82 | 36.79 | 36.79 | -0.460% | 7,706 | +2.501% |
| 2026-07-22 | 36.99 | 36.99 | 36.95 | 36.96 | -0.027% | 14,793 | +2.029% |
| 2026-07-21 | 36.98 | 37.01 | 36.97 | 36.97 | +0.380% | 34,074 | +2.002% |
| 2026-07-20 | 36.83 | 36.83 | 36.83 | 36.83 | +0.082% | 8,397 | +2.389% |
| 2026-07-14 | 36.81 | 36.81 | 36.80 | 36.80 | 0.000% | 2,001,118 | +2.473% |
| 2026-07-13 | 36.76 | 36.80 | 36.75 | 36.80 | +0.027% | 83,119 | +2.473% |
| 2026-07-09 | 36.79 | 36.79 | 36.79 | 36.79 | +0.191% | 84,732 | +2.501% |
| 2026-07-07 | 36.68 | 36.72 | 36.68 | 36.72 | +0.438% | 3,533 | +2.696% |
| 2026-07-02 | 36.54 | 36.56 | 36.54 | 36.56 | +0.082% | 6,649 | +3.146% |
| 2026-06-30 | 36.53 | 36.53 | 36.53 | 36.53 | +0.357% | 17,023 | +3.230% |
| 2026-06-29 | 36.40 | 36.40 | 36.40 | 36.40 | +1.350% | 2,390 | +3.599% |
| 2026-06-26 | 36.26 | 36.26 | 35.91 | 35.91 | -0.705% | 12,734 | +4.998% |
| 2026-06-25 | 36.17 | 36.17 | 36.17 | 36.17 | +0.028% | 9,175 | +4.258% |
| 2026-06-24 | 36.16 | 36.16 | 36.16 | 36.16 | -0.110% | 4,202 | +4.287% |
| 2026-06-23 | 36.20 | 36.20 | 36.20 | 36.20 | -0.549% | 5,600 | +4.171% |
| 2026-06-18 | 36.39 | 36.40 | 36.39 | 36.40 | 0.000% | 1,402 | +3.599% |
| 2026-06-17 | 36.42 | 36.42 | 36.40 | 36.40 | -0.165% | 4,349 | +3.599% |
| 2026-06-16 | 36.46 | 36.46 | 36.46 | 36.46 | +0.718% | 1,309 | +3.428% |
| 2026-06-12 | 36.20 | 36.20 | 36.20 | 36.20 | +0.751% | 417 | +4.171% |
| 2026-06-10 | 35.95 | 35.95 | 35.93 | 35.93 | -0.773% | 8,653 | +4.954% |
| 2026-06-05 | 36.31 | 36.31 | 36.21 | 36.21 | -0.083% | 1,798 | +4.143% |
| 2026-05-27 | 36.24 | 36.24 | 36.24 | 36.24 | 0.000% | 43,058 | +4.056% |
| 2026-05-26 | 36.24 | 36.24 | 36.24 | 36.24 | +0.194% | 6,230 | +4.056% |
| 2026-05-22 | 36.19 | 36.19 | 36.17 | 36.17 | +0.640% | 20,661 | +4.258% |
| 2026-05-19 | 36.02 | 36.04 | 35.94 | 35.94 | -0.194% | 33,575 | +4.925% |
| 2026-05-18 | 36.01 | 36.01 | 36.01 | 36.01 | +0.056% | 624,927 | +4.721% |
| 2026-05-15 | 35.99 | 35.99 | 35.99 | 35.99 | -0.387% | 1,560 | +4.779% |
| 2026-05-14 | 36.12 | 36.14 | 36.10 | 36.13 | +0.333% | 117,790 | +4.373% |
| 2026-05-12 | 35.93 | 36.01 | 35.93 | 36.01 | -0.028% | 5,740 | +4.721% |
| 2026-05-11 | 36.03 | 36.03 | 36.02 | 36.02 | +0.083% | 21,581 | +4.692% |
| 2026-05-08 | 35.99 | 35.99 | 35.99 | 35.99 | +0.897% | 7,114 | +4.779% |
| 2026-05-04 | 35.61 | 35.68 | 35.61 | 35.67 | +0.451% | 19,010 | +5.719% |
| 2026-04-29 | 35.48 | 35.51 | 35.48 | 35.51 | 0.000% | 27,566 | +6.195% |
| 2026-04-28 | 35.47 | 35.51 | 35.47 | 35.51 | -0.084% | 19,016 | +6.195% |
| 2026-04-27 | 35.54 | 35.54 | 35.54 | 35.54 | +0.651% | 20,458 | +6.106% |
| 2026-04-21 | 35.37 | 35.37 | 35.31 | 35.31 | -0.226% | 2,133,237 | +6.797% |
| 2026-04-20 | 35.39 | 35.39 | 35.39 | 35.39 | -0.028% | 16,736 | +6.556% |
| 2026-04-17 | 35.40 | 35.40 | 35.40 | 35.40 | +1.433% | 17,817 | +6.525% |
| 2026-04-16 | 34.95 | 34.95 | 34.90 | 34.90 | -0.143% | 141,693 | +8.052% |
| 2026-04-15 | 34.88 | 34.95 | 34.88 | 34.95 | +2.794% | 10,154 | +7.897% |
| 2026-04-08 | 33.99 | 34.03 | 33.99 | 34.00 | +0.741% | 8,476 | +10.912% |
| 2026-04-07 | 33.72 | 33.83 | 33.72 | 33.75 | +0.267% | 72,045 | +11.733% |
| 2026-04-06 | 33.66 | 33.66 | 33.66 | 33.66 | +0.001% | 26,023 | +12.032% |
| 2026-04-02 | 33.66 | 33.66 | 33.66 | 33.66 | -0.120% | 9,185 | +12.034% |
| 2026-04-01 | 33.70 | 33.70 | 33.70 | 33.70 | +0.477% | 4,478 | +11.899% |
| 2026-03-26 | 33.54 | 33.54 | 33.54 | 33.54 | -0.593% | 3,847 | +12.433% |
| 2026-03-23 | 33.74 | 33.74 | 33.74 | 33.74 | -0.089% | 10,099 | +11.766% |
| 2026-03-19 | 33.77 | 33.77 | 33.77 | 33.77 | -0.559% | 2,457 | +11.667% |
| 2026-03-13 | 33.96 | 33.96 | 33.96 | 33.96 | -1.078% | 3,361 | +11.042% |
| 2026-03-09 | 34.33 | 34.33 | 34.33 | 34.33 | -0.232% | 23,556 | +9.846% |
| 2026-03-05 | 34.37 | 34.41 | 34.37 | 34.41 | -0.434% | 8,648 | +9.590% |
| 2026-03-04 | 34.56 | 34.56 | 34.56 | 34.56 | +0.407% | 11,020 | +9.115% |
| 2026-03-03 | 34.42 | 34.42 | 34.42 | 34.42 | -0.664% | 4,649 | +9.558% |
| 2026-02-26 | 34.65 | 34.65 | 34.65 | 34.65 | -0.144% | 8,692 | +8.831% |
| 2026-02-25 | 34.70 | 34.70 | 34.70 | 34.70 | +0.492% | 220 | +8.674% |
| 2026-02-24 | 34.58 | 34.59 | 34.53 | 34.53 | -0.058% | 39,135 | +9.209% |
| 2026-02-20 | 34.55 | 34.55 | 34.55 | 34.55 | +0.232% | 2,119 | +9.146% |
| 2026-02-19 | 34.39 | 34.49 | 34.39 | 34.47 | -0.203% | 13,973 | +9.399% |
| 2026-02-18 | 34.60 | 34.60 | 34.50 | 34.54 | +0.378% | 13,484 | +9.178% |
| 2026-02-13 | 34.41 | 34.41 | 34.41 | 34.41 | 0.000% | 7,284 | +9.590% |
| 2026-02-12 | 34.41 | 34.41 | 34.41 | 34.41 | -0.836% | 14,715 | +9.590% |
| 2026-02-10 | 34.70 | 34.70 | 34.70 | 34.70 | +0.521% | 4,514 | +8.674% |
| 2026-02-06 | 34.52 | 34.52 | 34.52 | 34.52 | +0.524% | 1,738 | +9.241% |
| 2026-02-05 | 34.34 | 34.34 | 34.34 | 34.34 | -0.837% | 6,623 | +9.814% |
| 2026-01-30 | 34.58 | 34.63 | 34.58 | 34.63 | +0.058% | 3,882 | +8.894% |
| 2026-01-29 | 34.61 | 34.61 | 34.61 | 34.61 | -0.115% | 9,594 | +8.957% |
| 2026-01-28 | 34.65 | 34.65 | 34.65 | 34.65 | +0.406% | 136,789 | +8.831% |
| 2026-01-22 | 34.51 | 34.51 | 34.51 | 34.51 | +0.583% | 111,444 | +9.273% |
| 2026-01-21 | 34.35 | 34.35 | 34.31 | 34.31 | -0.797% | 14,924 | +9.910% |
| 2026-01-16 | 34.64 | 34.64 | 34.59 | 34.59 | +0.248% | 607,613 | +9.034% |
| 2026-01-09 | 34.50 | 34.50 | 34.50 | 34.50 | +0.554% | 3,813 | +9.304% |
| 2026-01-08 | 34.32 | 34.32 | 34.30 | 34.31 | -0.329% | 4,646 | +9.910% |
| 2026-01-06 | 34.42 | 34.42 | 34.42 | 34.42 | +0.535% | 1,495 | +9.548% |
| 2026-01-05 | 34.24 | 34.24 | 34.24 | 34.24 | +0.676% | 2,586 | +10.134% |
| 2025-12-31 | 34.01 | 34.01 | 34.01 | 34.01 | -0.497% | 6,738 | +10.879% |
| 2025-12-30 | 34.24 | 34.24 | 34.18 | 34.18 | -0.058% | 6,766 | +10.328% |
| 2025-12-29 | 34.20 | 34.20 | 34.20 | 34.20 | -0.175% | 8,885 | +10.263% |
| 2025-12-26 | 34.31 | 34.31 | 34.26 | 34.26 | +0.351% | 1,821 | +10.070% |
| 2025-12-22 | 34.14 | 34.14 | 34.14 | 34.14 | +0.619% | 2,937 | +10.457% |
| 2025-12-19 | 33.93 | 33.93 | 33.93 | 33.93 | +1.072% | 8,509 | +11.141% |
| 2025-12-17 | 33.57 | 33.57 | 33.57 | 33.57 | -0.622% | 2,065 | +12.332% |
| 2025-12-16 | 33.78 | 33.78 | 33.78 | 33.78 | -0.236% | 3,986 | +11.634% |
| 2025-12-15 | 33.86 | 33.86 | 33.86 | 33.86 | -0.030% | 2,279 | +11.370% |
| 2025-12-12 | 33.92 | 33.92 | 33.86 | 33.87 | -0.412% | 8,637 | +11.337% |
| 2025-12-11 | 34.01 | 34.01 | 34.01 | 34.01 | +0.443% | 1,441 | +10.879% |
| 2025-12-09 | 33.86 | 33.86 | 33.86 | 33.86 | -0.171% | 5,448 | +11.370% |
| 2025-12-05 | 33.92 | 33.92 | 33.92 | 33.92 | +0.171% | 1,079 | +11.180% |
| 2025-12-04 | 33.86 | 33.86 | 33.86 | 33.86 | +1.747% | 1,866 | +11.370% |
| 2025-11-19 | 33.28 | 33.28 | 33.28 | 33.28 | -0.750% | 6,727 | +13.316% |
| 2025-11-14 | 33.53 | 33.53 | 33.53 | 33.53 | -0.475% | 2,063 | +12.467% |
| 2025-11-12 | 33.68 | 33.70 | 33.68 | 33.69 | +0.537% | 5,696 | +11.932% |
| 2025-11-04 | 33.52 | 33.52 | 33.51 | 33.51 | -0.327% | 17,162 | +12.534% |
| 2025-10-30 | 33.73 | 33.73 | 33.62 | 33.62 | -0.267% | 8,351 | +12.165% |
| 2025-10-28 | 33.75 | 33.75 | 33.71 | 33.71 | +0.387% | 109,753 | +11.866% |
| 2025-10-24 | 33.58 | 33.58 | 33.58 | 33.58 | +0.419% | 6,632 | +12.299% |
| 2025-10-21 | 33.44 | 33.44 | 33.44 | 33.44 | -0.149% | 3,329 | +12.769% |
| 2025-10-20 | 33.49 | 33.49 | 33.49 | 33.49 | +0.843% | 10,354 | +12.601% |
| 2025-10-17 | 33.21 | 33.21 | 33.21 | 33.21 | +0.211% | 4,515 | +13.550% |
| 2025-10-14 | 33.14 | 33.14 | 33.14 | 33.14 | +0.242% | 3,528 | +13.790% |
| 2025-10-10 | 33.12 | 33.12 | 33.06 | 33.06 | -0.267% | 90,734 | +14.065% |
| 2025-10-09 | 33.13 | 33.15 | 33.13 | 33.15 | +0.177% | 8,303 | +13.760% |
| 2025-10-07 | 33.10 | 33.11 | 33.09 | 33.09 | +0.121% | 3,265 | +13.962% |
| 2025-10-02 | 33.04 | 33.05 | 33.04 | 33.05 | 0.000% | 121,136 | +14.100% |
| 2025-10-01 | 33.05 | 33.05 | 33.05 | 33.05 | +0.033% | 172,947 | +14.100% |
| 2025-09-29 | 33.01 | 33.04 | 33.01 | 33.04 | +0.422% | 395,421 | +14.138% |
| 2025-09-19 | 32.90 | 32.90 | 32.90 | 32.90 | -0.030% | 2,282 | +14.620% |
| 2025-09-18 | 32.91 | 32.91 | 32.91 | 32.91 | +0.305% | 16,072 | +14.585% |
| 2025-09-12 | 32.81 | 32.81 | 32.81 | 32.81 | +0.861% | 7,836 | +14.934% |
| 2025-09-09 | 32.62 | 32.62 | 32.53 | 32.53 | +0.216% | 69,365 | +15.924% |
| 2025-09-03 | 32.40 | 32.46 | 32.40 | 32.46 | +0.062% | 4,477 | +16.174% |
| 2025-09-02 | 32.44 | 32.44 | 32.44 | 32.44 | -0.369% | 7,689 | +16.245% |
| 2025-08-28 | 32.57 | 32.57 | 32.56 | 32.56 | +0.123% | 5,091 | +15.817% |
| 2025-08-26 | 32.52 | 32.52 | 32.52 | 32.52 | +0.432% | 5,707 | +15.959% |
| 2025-08-12 | 32.38 | 32.38 | 32.38 | 32.38 | +0.747% | 9,443 | +16.461% |
| 2025-08-06 | 32.14 | 32.14 | 32.14 | 32.14 | +0.093% | 59,394 | +17.330% |
| 2025-08-04 | 32.11 | 32.11 | 32.11 | 32.11 | -0.093% | 4,118 | +17.440% |
| 2025-07-30 | 32.21 | 32.21 | 32.07 | 32.14 | +0.093% | 28,590 | +17.330% |
| 2025-07-29 | 32.11 | 32.11 | 32.11 | 32.11 | -0.249% | 17,335 | +17.440% |
| 2025-07-28 | 32.19 | 32.19 | 32.19 | 32.19 | +0.814% | 3,997 | +17.148% |
| 2025-07-22 | 31.91 | 31.93 | 31.91 | 31.93 | -0.156% | 29,060 | +18.102% |
| 2025-07-21 | 31.98 | 31.98 | 31.98 | 31.98 | +0.345% | 17,349 | +17.917% |
| 2025-07-14 | 31.87 | 31.87 | 31.87 | 31.87 | -0.094% | 3,664 | +18.324% |
| 2025-07-01 | 31.89 | 31.90 | 31.89 | 31.90 | +0.314% | 8,620 | +18.213% |
| 2025-06-26 | 31.80 | 31.84 | 31.69 | 31.80 | +0.760% | 130,048 | +18.585% |
| 2025-05-30 | 31.49 | 31.56 | 31.49 | 31.56 | +0.382% | 8,800 | +19.487% |
| 2025-05-22 | 31.44 | 31.44 | 31.44 | 31.44 | +0.096% | 9,041 | +19.943% |
| 2025-05-12 | 31.41 | 31.41 | 31.41 | 31.41 | +0.899% | 5,086 | +20.057% |
| 2025-05-08 | 31.13 | 31.13 | 31.13 | 31.13 | +0.452% | 8,874 | +21.137% |
| 2025-05-06 | 30.99 | 30.99 | 30.99 | 30.99 | -0.129% | 3,152 | +21.684% |
| 2025-05-02 | 31.03 | 31.03 | 31.03 | 31.03 | +2.106% | 3,804 | +21.528% |
| 2025-04-23 | 30.39 | 30.39 | 30.28 | 30.39 | +1.775% | 32,874 | +24.087% |
| 2025-04-21 | 29.87 | 29.87 | 29.82 | 29.86 | -1.224% | 59,238 | +26.289% |
| 2025-04-17 | 30.23 | 30.23 | 30.23 | 30.23 | +0.099% | 15,870 | +24.744% |
| 2025-04-16 | 30.20 | 30.20 | 30.20 | 30.20 | 0.000% | 7,345 | +24.868% |
| 2025-04-15 | 30.20 | 30.21 | 30.20 | 30.20 | +0.066% | 20,721 | +24.868% |
| 2025-04-14 | 30.17 | 30.18 | 30.17 | 30.18 | +1.445% | 14,750 | +24.950% |
| 2025-04-09 | 29.73 | 29.75 | 29.73 | 29.75 | +2.093% | 15,266 | +26.756% |
| 2025-04-08 | 29.18 | 29.18 | 29.14 | 29.14 | +0.034% | 387,115 | +29.410% |
| 2025-04-07 | 28.93 | 29.13 | 28.93 | 29.13 | -3.575% | 82,388 | +29.454% |
| 2025-04-01 | 30.21 | 30.21 | 30.21 | 30.21 | -0.658% | 199,943 | +24.826% |
| 2025-03-24 | 30.41 | 30.41 | 30.41 | 30.41 | +0.662% | 4,167 | +24.005% |
| 2025-03-18 | 30.20 | 30.21 | 30.20 | 30.21 | -0.313% | 54,859 | +24.826% |
| 2025-03-17 | 30.26 | 30.30 | 30.26 | 30.30 | +0.066% | 12,457 | +24.435% |
| 2025-03-14 | 30.23 | 30.29 | 30.23 | 30.29 | +0.950% | 9,061 | +24.517% |
| 2025-03-13 | 30.09 | 30.09 | 30.00 | 30.00 | -0.531% | 62,912 | +25.700% |
| 2025-03-12 | 30.16 | 30.16 | 30.16 | 30.16 | -0.166% | 2,476 | +25.033% |
| 2025-03-11 | 30.24 | 30.24 | 30.21 | 30.21 | -0.033% | 18,382 | +24.826% |
| 2025-03-10 | 30.13 | 30.22 | 30.13 | 30.22 | -2.642% | 18,199 | +24.785% |
| 2025-03-03 | 31.04 | 31.04 | 31.04 | 31.04 | 0.000% | 104 | +21.488% |
| 2025-02-27 | 31.04 | 31.04 | 31.04 | 31.04 | +0.129% | 8,271 | +21.488% |
| 2025-02-26 | 31.15 | 31.15 | 30.99 | 31.00 | -0.225% | 9,167 | +21.645% |
| 2025-02-25 | 31.01 | 31.07 | 30.93 | 31.07 | -0.257% | 6,890 | +21.371% |
| 2025-02-24 | 31.12 | 31.15 | 31.12 | 31.15 | -0.701% | 5,858 | +21.059% |
| 2025-02-20 | 31.37 | 31.37 | 31.37 | 31.37 | -0.145% | 4,882 | +20.210% |
| 2025-02-18 | 31.42 | 31.42 | 31.42 | 31.42 | +0.530% | 3,426 | +20.036% |
| 2025-02-12 | 31.25 | 31.25 | 31.25 | 31.25 | -0.128% | 3,755 | +20.672% |
| 2025-02-11 | 31.29 | 31.29 | 31.29 | 31.29 | 0.000% | 2,023 | +20.518% |
| 2025-02-10 | 31.29 | 31.29 | 31.29 | 31.29 | +0.611% | 2,765 | +20.518% |
| 2025-02-03 | 31.10 | 31.10 | 31.10 | 31.10 | -0.671% | 2,501 | +21.254% |
| 2025-01-24 | 31.30 | 31.31 | 31.30 | 31.31 | +0.064% | 4,346 | +20.441% |
| 2025-01-23 | 31.29 | 31.29 | 31.29 | 31.29 | +2.255% | 1,477 | +20.518% |
| 2024-12-18 | 30.60 | 30.60 | 30.60 | 30.60 | -1.734% | 74,040 | +23.235% |
| 2024-12-17 | 31.16 | 31.16 | 31.14 | 31.14 | 0.000% | 7,038 | +21.098% |
| 2024-12-13 | 31.14 | 31.14 | 31.14 | 31.14 | -0.032% | 1,883 | +21.098% |
| 2024-12-04 | 31.15 | 31.15 | 31.15 | 31.15 | +0.874% | 1,265 | +21.059% |
| 2024-11-27 | 30.92 | 30.92 | 30.88 | 30.88 | -0.065% | 4,800 | +22.118% |
| 2024-11-25 | 30.94 | 30.94 | 30.90 | 30.90 | +0.980% | 1,481 | +22.039% |
| 2024-11-20 | 30.60 | 30.60 | 30.60 | 30.60 | -0.228% | 5,569 | +23.235% |
| 2024-11-19 | 30.67 | 30.67 | 30.67 | 30.67 | +0.229% | 3,022 | +22.954% |
| 2024-11-18 | 30.60 | 30.60 | 30.60 | 30.60 | -0.649% | 1,567 | +23.235% |
| 2024-11-12 | 30.80 | 30.80 | 30.80 | 30.80 | -0.130% | 3,627 | +22.435% |
| 2024-11-11 | 30.78 | 30.84 | 30.78 | 30.84 | 0.000% | 583 | +22.276% |
| 2024-11-08 | 30.84 | 31.12 | 30.84 | 30.84 | +0.620% | 80,764 | +22.276% |
| 2024-11-06 | 30.65 | 30.65 | 30.65 | 30.65 | +1.524% | 9,526 | +23.034% |
| 2024-11-05 | 30.19 | 30.19 | 30.19 | 30.19 | +0.232% | 284,014 | +24.909% |
| 2024-11-04 | 30.13 | 30.13 | 30.10 | 30.12 | 0.000% | 193,757 | +25.199% |
| 2024-11-01 | 30.12 | 30.12 | 30.12 | 30.12 | +0.233% | 12,505 | +25.199% |
| 2024-10-31 | 30.05 | 30.05 | 30.05 | 30.05 | -1.021% | 24,869 | +25.491% |
| 2024-10-30 | 30.36 | 30.41 | 30.35 | 30.36 | -0.066% | 36,800 | +24.209% |
| 2024-10-28 | 30.38 | 30.38 | 30.38 | 30.38 | +0.198% | 7,916 | +24.128% |
| 2024-10-25 | 30.32 | 30.32 | 30.32 | 30.32 | 0.000% | 2,580 | +24.373% |
| 2024-10-24 | 30.32 | 30.32 | 30.32 | 30.32 | -0.197% | 165 | +24.373% |
| 2024-10-22 | 30.38 | 30.38 | 30.38 | 30.38 | +42.722% | 1,260 | +24.128% |
| 2020-03-13 | 20.72 | 21.29 | 20.72 | 21.29 | +5.696% | 28,054 | +77.158% |
| 2020-03-12 | 20.18 | 20.24 | 20.14 | 20.14 | -8.417% | 4,916 | +87.249% |
| 2020-03-11 | 21.77 | 22.04 | 21.77 | 21.99 | -5.216% | 4,037 | +71.488% |
| 2020-03-10 | 22.97 | 23.20 | 22.63 | 23.20 | +4.561% | 7,029 | +62.543% |
| 2020-03-09 | 22.64 | 22.64 | 22.10 | 22.19 | -7.103% | 2,056 | +69.957% |
| 2020-03-06 | 23.89 | 23.89 | 23.65 | 23.88 | -1.536% | 543 | +57.885% |
| 2020-03-05 | 24.26 | 24.26 | 24.26 | 24.26 | -3.046% | 100 | +55.460% |
| 2020-03-04 | 24.86 | 25.02 | 24.85 | 25.02 | +3.451% | 2,685 | +50.725% |
| 2020-03-03 | 24.37 | 24.37 | 24.02 | 24.18 | -0.985% | 48,643 | +55.926% |
| 2020-03-02 | 23.89 | 24.45 | 23.88 | 24.43 | +1.737% | 3,949 | +54.391% |
| 2020-02-28 | 23.80 | 24.01 | 23.79 | 24.01 | -1.093% | 2,812 | +57.073% |
| 2020-02-27 | 24.67 | 24.67 | 24.27 | 24.27 | -3.430% | 10,413 | +55.355% |
| 2020-02-26 | 25.39 | 25.39 | 25.14 | 25.14 | +0.125% | 1,536 | +50.026% |
| 2020-02-25 | 25.09 | 25.15 | 25.09 | 25.10 | -1.707% | 400 | +50.214% |
| 2020-02-24 | 25.62 | 25.67 | 25.52 | 25.54 | -4.125% | 1,841 | +47.649% |
| 2020-02-21 | 26.60 | 26.64 | 26.60 | 26.64 | -0.838% | 1,622 | +41.559% |
| 2020-02-20 | 26.84 | 26.86 | 26.84 | 26.86 | -0.568% | 747 | +40.373% |
| 2020-02-19 | 27.02 | 27.02 | 27.02 | 27.02 | +0.909% | 173 | +39.575% |
| 2020-02-18 | 26.77 | 26.77 | 26.75 | 26.77 | -0.543% | 1,232 | +40.843% |
| 2020-02-14 | 26.94 | 26.94 | 26.85 | 26.92 | +0.030% | 2,654 | +40.079% |
| 2020-02-13 | 26.96 | 26.97 | 26.89 | 26.91 | -0.601% | 5,096 | +40.121% |
| 2020-02-12 | 27.05 | 27.07 | 27.05 | 27.07 | +0.691% | 743 | +39.280% |
| 2020-02-11 | 26.92 | 26.95 | 26.89 | 26.89 | +0.463% | 3,589 | +40.242% |
| 2020-02-10 | 26.70 | 26.77 | 26.70 | 26.77 | +0.337% | 1,126 | +40.892% |
| 2020-02-07 | 26.67 | 26.69 | 26.67 | 26.68 | -0.790% | 3,230 | +41.366% |
| 2020-02-06 | 26.91 | 26.91 | 26.89 | 26.89 | +0.221% | 2,357 | +40.249% |
| 2020-02-05 | 26.78 | 26.83 | 26.78 | 26.83 | +1.319% | 738 | +40.559% |
| 2020-02-04 | 26.51 | 26.52 | 26.48 | 26.48 | +1.686% | 3,380 | +42.414% |
| 2020-02-03 | 26.06 | 26.06 | 26.02 | 26.04 | +0.352% | 2,509 | +44.815% |
| 2020-01-31 | 25.96 | 25.99 | 25.95 | 25.95 | -1.745% | 664 | +45.324% |
| 2020-01-30 | 26.21 | 26.41 | 26.21 | 26.41 | -0.200% | 201 | +42.788% |
| 2020-01-29 | 26.52 | 26.52 | 26.46 | 26.46 | +0.111% | 1,249 | +42.503% |
| 2020-01-28 | 26.27 | 26.45 | 26.27 | 26.43 | +0.809% | 3,852 | +42.661% |
| 2020-01-27 | 26.27 | 26.29 | 26.22 | 26.22 | -2.154% | 2,139 | +43.815% |
| 2020-01-24 | 26.94 | 26.94 | 26.75 | 26.80 | -0.143% | 5,485 | +40.718% |
| 2020-01-23 | 26.76 | 26.84 | 26.76 | 26.84 | -0.471% | 17,654 | +40.517% |
| 2020-01-22 | 26.99 | 26.99 | 26.95 | 26.96 | +0.423% | 1,237 | +39.855% |
| 2020-01-21 | 26.88 | 26.99 | 26.85 | 26.85 | -0.822% | 106,525 | +40.447% |
| 2020-01-17 | 27.04 | 27.07 | 27.04 | 27.07 | +0.671% | 374 | +39.293% |
| 2020-01-16 | 26.87 | 26.89 | 26.86 | 26.89 | +0.321% | 5,510 | +40.227% |
| 2020-01-15 | 26.82 | 26.84 | 26.81 | 26.81 | +0.292% | 491 | +40.677% |
| 2020-01-14 | 26.69 | 26.73 | 26.69 | 26.73 | +0.181% | 4,662 | +41.088% |
| 2020-01-13 | 26.62 | 26.68 | 26.62 | 26.68 | +0.694% | 894 | +41.343% |
| 2020-01-10 | 26.58 | 26.58 | 26.50 | 26.50 | -0.197% | 1,537 | +42.324% |
| 2020-01-09 | 26.53 | 26.55 | 26.52 | 26.55 | +0.403% | 5,633 | +42.043% |
| 2020-01-08 | 26.35 | 26.50 | 26.35 | 26.44 | +0.659% | 4,866 | +42.615% |
| 2020-01-07 | 26.30 | 26.30 | 26.27 | 26.27 | +0.036% | 938 | +43.555% |
| 2020-01-06 | 26.23 | 26.27 | 26.23 | 26.26 | -0.063% | 4,998 | +43.607% |
| 2020-01-03 | 26.30 | 26.31 | 26.28 | 26.28 | -1.033% | 3,167 | +43.517% |
| 2020-01-02 | 26.51 | 26.56 | 26.49 | 26.55 | +0.997% | 2,529 | +42.034% |
| 2019-12-31 | 26.17 | 26.29 | 26.17 | 26.29 | +0.098% | 2,795 | +43.451% |
| 2019-12-30 | 26.33 | 26.33 | 26.26 | 26.26 | -0.812% | 1,100 | +43.592% |
| 2019-12-27 | 26.48 | 26.51 | 26.45 | 26.48 | +0.227% | 5,721 | +42.426% |
| 2019-12-26 | 26.40 | 26.42 | 26.39 | 26.42 | +0.451% | 2,363 | +42.749% |
| 2019-12-24 | 26.28 | 26.32 | 26.28 | 26.30 | +0.048% | 607 | +43.392% |
| 2019-12-23 | 26.32 | 26.32 | 26.28 | 26.29 | -0.312% | 8,412 | +43.461% |
| 2019-12-20 | 26.41 | 26.41 | 26.37 | 26.37 | +0.465% | 1,076 | +43.014% |
| 2019-12-19 | 26.24 | 26.27 | 26.24 | 26.25 | -0.106% | 5,330 | +43.679% |
| 2019-12-18 | 26.30 | 26.30 | 26.24 | 26.27 | -0.247% | 6,206 | +43.526% |
| 2019-12-17 | 26.36 | 26.37 | 26.34 | 26.34 | -0.701% | 3,592 | +43.172% |
| 2019-12-16 | 26.53 | 26.53 | 26.52 | 26.52 | +1.176% | 2,230 | +42.168% |
| 2019-12-13 | 26.19 | 26.22 | 26.19 | 26.22 | +0.872% | 1,624 | +43.840% |
| 2019-12-12 | 25.82 | 25.99 | 25.82 | 25.99 | +0.644% | 2,657 | +45.094% |
| 2019-12-11 | 25.80 | 25.85 | 25.79 | 25.82 | +0.429% | 5,828 | +46.029% |
| 2019-12-10 | 25.75 | 25.75 | 25.71 | 25.71 | -0.010% | 1,266 | +46.656% |
| 2019-12-09 | 25.80 | 25.80 | 25.72 | 25.72 | -0.864% | 1,227 | +46.641% |
| 2019-12-06 | 25.96 | 25.96 | 25.92 | 25.94 | +0.954% | 10,991 | +45.373% |
| 2019-12-05 | 25.64 | 25.70 | 25.64 | 25.70 | -0.155% | 5,131 | +46.760% |
| 2019-12-04 | 25.69 | 25.74 | 25.69 | 25.73 | +0.759% | 3,111 | +46.533% |
| 2019-12-03 | 25.48 | 25.54 | 25.45 | 25.54 | -0.162% | 7,014 | +47.644% |
| 2019-12-02 | 25.57 | 25.59 | 25.54 | 25.58 | -0.698% | 8,959 | +47.405% |
| 2019-11-29 | 25.76 | 25.76 | 25.76 | 25.76 | -0.401% | 40 | +46.377% |
| 2019-11-27 | 25.85 | 25.87 | 25.82 | 25.87 | +0.328% | 5,100 | +45.790% |
| 2019-11-26 | 25.76 | 25.84 | 25.73 | 25.78 | +0.372% | 7,106 | +46.269% |
| 2019-11-25 | 25.65 | 25.69 | 25.65 | 25.69 | +1.011% | 5,873 | +46.813% |
| 2019-11-22 | 25.41 | 25.43 | 25.41 | 25.43 | +0.350% | 249 | +48.297% |
| 2019-11-21 | 25.37 | 25.37 | 25.34 | 25.34 | -0.313% | 1,750 | +48.817% |
| 2019-11-20 | 25.45 | 25.45 | 25.36 | 25.42 | -0.634% | 1,821 | +48.351% |
| 2019-11-19 | 25.57 | 25.59 | 25.56 | 25.58 | -0.020% | 3,058 | +47.411% |
| 2019-11-18 | 25.59 | 25.59 | 25.59 | 25.59 | +0.264% | 947 | +47.381% |
| 2019-11-15 | 25.46 | 25.53 | 25.46 | 25.52 | +0.335% | 2,628 | +47.771% |
| 2019-11-14 | 25.41 | 25.43 | 25.41 | 25.43 | -0.032% | 325 | +48.266% |
| 2019-11-13 | 25.41 | 25.44 | 25.41 | 25.44 | +0.071% | 1,834 | +48.218% |
| 2019-11-12 | 25.42 | 25.42 | 25.42 | 25.42 | -0.121% | 292 | +48.323% |
| 2019-11-11 | 25.40 | 25.46 | 25.40 | 25.46 | -0.064% | 707 | +48.143% |
| 2019-11-08 | 25.44 | 25.47 | 25.40 | 25.47 | -0.197% | 2,635 | +48.049% |
| 2019-11-07 | 25.51 | 25.54 | 25.51 | 25.52 | +0.358% | 2,370 | +47.757% |
| 2019-11-06 | 25.44 | 25.44 | 25.42 | 25.43 | +0.206% | 1,547 | +48.285% |
| 2019-11-05 | 25.35 | 25.39 | 25.35 | 25.38 | -0.034% | 1,465 | +48.591% |
| 2019-11-04 | 25.41 | 25.41 | 25.36 | 25.39 | +0.699% | 2,374 | +48.540% |
| 2019-11-01 | 25.17 | 25.21 | 25.17 | 25.21 | +1.241% | 2,808 | +49.578% |
| 2019-10-31 | 24.86 | 24.90 | 24.86 | 24.90 | -0.422% | 812 | +51.434% |
| 2019-10-30 | 24.91 | 25.01 | 24.91 | 25.01 | +0.490% | 5,130 | +50.794% |
| 2019-10-29 | 24.85 | 24.91 | 24.85 | 24.89 | -0.213% | 2,373 | +51.533% |
| 2019-10-28 | 24.91 | 24.97 | 24.91 | 24.94 | +0.683% | 4,708 | +51.210% |
| 2019-10-25 | 24.79 | 24.79 | 24.76 | 24.77 | +0.272% | 2,955 | +52.242% |
| 2019-10-24 | 24.64 | 24.70 | 24.64 | 24.70 | +0.682% | 2,387 | +52.657% |
| 2019-10-23 | 24.46 | 24.54 | 24.46 | 24.54 | +0.073% | 1,250 | +53.698% |
| 2019-10-22 | 24.56 | 24.57 | 24.50 | 24.52 | +0.054% | 3,911 | +53.809% |
| 2019-10-21 | 24.49 | 24.51 | 24.47 | 24.50 | +0.449% | 3,047 | +53.893% |
| 2019-10-18 | 24.38 | 24.40 | 24.38 | 24.39 | -0.172% | 2,026 | +54.583% |
| 2019-10-17 | 24.45 | 24.45 | 24.40 | 24.44 | -0.008% | 6,243 | +54.318% |
| 2019-10-16 | 24.42 | 24.44 | 24.41 | 24.44 | -0.072% | 6,928 | +54.306% |
| 2019-10-15 | 24.44 | 24.55 | 24.44 | 24.46 | +0.771% | 5,664 | +54.195% |
| 2019-10-14 | 24.29 | 24.29 | 24.27 | 24.27 | -0.173% | 1,400 | +55.384% |
| 2019-10-11 | 24.32 | 24.35 | 24.31 | 24.31 | +1.200% | 2,281 | +55.115% |
| 2019-10-10 | 23.99 | 24.02 | 23.99 | 24.02 | +0.108% | 1,775 | +56.976% |
| 2019-10-09 | 24.02 | 24.02 | 23.99 | 24.00 | +1.025% | 36,671 | +57.145% |
| 2019-10-08 | 23.84 | 23.87 | 23.75 | 23.75 | -0.981% | 2,372 | +58.756% |
| 2019-10-07 | 23.91 | 23.99 | 23.91 | 23.99 | +0.050% | 410 | +57.198% |
| 2019-10-04 | 23.94 | 23.98 | 23.94 | 23.98 | +1.027% | 224 | +57.278% |
| 2019-10-03 | 23.72 | 23.73 | 23.72 | 23.73 | +0.580% | 933 | +58.893% |
| 2019-10-02 | 23.80 | 23.80 | 23.57 | 23.60 | -2.151% | 1,744 | +59.815% |
| 2019-10-01 | 24.22 | 24.22 | 24.09 | 24.11 | -0.847% | 3,197 | +56.376% |
| 2019-09-30 | 24.34 | 24.35 | 24.32 | 24.32 | +0.604% | 914 | +55.051% |
| 2019-09-27 | 24.23 | 24.23 | 24.13 | 24.18 | -0.026% | 1,376 | +55.988% |
| 2019-09-26 | 24.23 | 24.23 | 24.18 | 24.18 | +0.140% | 5,619 | +55.946% |
| 2019-09-25 | 24.16 | 24.19 | 24.13 | 24.15 | +0.113% | 8,298 | +56.164% |
| 2019-09-24 | 24.15 | 24.15 | 24.12 | 24.12 | -0.923% | 6,925 | +56.341% |
| 2019-09-23 | 24.34 | 24.35 | 24.34 | 24.34 | -0.144% | 1,245 | +54.898% |
| 2019-09-20 | 24.37 | 24.39 | 24.36 | 24.38 | -0.174% | 3,627 | +54.676% |
| 2019-09-19 | 24.45 | 24.45 | 24.42 | 24.42 | +0.023% | 2,050 | +54.407% |
| 2019-09-18 | 24.43 | 24.43 | 24.32 | 24.42 | -0.002% | 2,678 | +54.442% |
| 2019-09-17 | 24.35 | 24.42 | 24.35 | 24.42 | +0.572% | 663 | +54.438% |
| 2019-09-16 | 24.32 | 24.33 | 24.27 | 24.28 | -0.705% | 2,625 | +55.321% |
| 2019-09-13 | 24.43 | 24.48 | 24.42 | 24.45 | -0.116% | 3,967 | +54.226% |
| 2019-09-12 | 24.40 | 24.49 | 24.40 | 24.48 | +0.451% | 3,057 | +54.046% |
| 2019-09-11 | 24.34 | 24.37 | 24.34 | 24.37 | +0.540% | 1,893 | +54.740% |
| 2019-09-10 | 24.14 | 24.24 | 24.12 | 24.24 | -0.507% | 3,373 | +55.576% |
| 2019-09-09 | 24.36 | 24.36 | 24.36 | 24.36 | -0.484% | 311 | +54.788% |
| 2019-09-06 | 24.50 | 24.52 | 24.48 | 24.48 | +0.528% | 3,328 | +54.038% |
| 2019-09-05 | 24.36 | 24.36 | 24.30 | 24.35 | +0.544% | 4,363 | +54.851% |
| 2019-09-04 | 24.21 | 24.23 | 24.21 | 24.22 | +0.876% | 1,603 | +55.693% |
| 2019-09-03 | 24.01 | 24.10 | 23.96 | 24.01 | +0.207% | 18,553 | +57.058% |
| 2019-08-30 | 23.95 | 23.96 | 23.89 | 23.96 | +0.654% | 3,389 | +57.382% |
| 2019-08-29 | 23.84 | 23.84 | 23.81 | 23.81 | +0.890% | 965 | +58.411% |
| 2019-08-28 | 23.62 | 23.62 | 23.58 | 23.60 | +0.129% | 2,615 | +59.821% |
| 2019-08-27 | 23.65 | 23.65 | 23.56 | 23.56 | -0.036% | 1,175 | +60.027% |
| 2019-08-26 | 23.51 | 23.57 | 23.51 | 23.57 | +0.883% | 4,836 | +59.970% |
| 2019-08-23 | 23.37 | 23.37 | 23.37 | 23.37 | -1.570% | 185 | +61.384% |
| 2019-08-22 | 23.73 | 23.75 | 23.71 | 23.74 | -0.439% | 3,878 | +58.849% |
| 2019-08-21 | 23.83 | 23.85 | 23.78 | 23.84 | +1.292% | 15,829 | +58.152% |
| 2019-08-20 | 23.57 | 23.57 | 23.54 | 23.54 | -0.424% | 10,125 | +60.195% |
| 2019-08-19 | 23.63 | 23.64 | 23.62 | 23.64 | +0.694% | 2,302 | +59.516% |
| 2019-08-16 | 23.44 | 23.50 | 23.44 | 23.48 | +1.180% | 4,330 | +60.623% |
| 2019-08-15 | 23.20 | 23.20 | 23.15 | 23.20 | +0.076% | 11,964 | +62.519% |
| 2019-08-14 | 23.24 | 23.24 | 23.19 | 23.19 | -2.269% | 3,612 | +62.643% |
| 2019-08-13 | 23.66 | 23.75 | 23.66 | 23.72 | +0.979% | 2,863 | +58.952% |
| 2019-08-12 | 23.56 | 23.57 | 23.49 | 23.49 | -0.801% | 2,209 | +60.509% |
| 2019-08-09 | 23.70 | 23.70 | 23.68 | 23.68 | -0.574% | 290 | +59.223% |
| 2019-08-08 | 23.72 | 23.82 | 23.72 | 23.82 | +0.919% | 2,547 | +58.310% |
| 2019-08-07 | 23.31 | 23.63 | 23.31 | 23.60 | +0.753% | 3,741 | +59.764% |
| 2019-08-06 | 23.32 | 23.43 | 23.32 | 23.43 | +0.690% | 3,733 | +60.967% |
| 2019-08-05 | 23.20 | 23.27 | 23.20 | 23.27 | -2.745% | 1,267 | +62.078% |
| 2019-08-02 | 23.86 | 23.92 | 23.86 | 23.92 | -0.663% | 623 | +57.629% |
| 2019-08-01 | 24.33 | 24.33 | 24.05 | 24.08 | -0.201% | 3,084 | +56.583% |
| 2019-07-31 | 24.28 | 24.29 | 24.13 | 24.13 | -0.229% | 4,834 | +56.268% |
| 2019-07-30 | 24.21 | 24.22 | 24.19 | 24.19 | -1.157% | 1,764 | +55.910% |
| 2019-07-29 | 24.50 | 24.50 | 24.45 | 24.47 | +0.285% | 8,084 | +54.106% |
| 2019-07-26 | 24.44 | 24.44 | 24.40 | 24.40 | 0.000% | 12,487 | +54.545% |