DJUL
FT Vest U.S. Equity Deep Buffer ETF - July
stockBATSETF
Market OpenOct 5, 2026 10:07:29 AM EDT
51.45USD+0.047%(+0.02)3,880
51.54Bid51.61Ask0.07SpreadDJUL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.45 | 51.45 | 51.45 | 51.45 | +0.047% | 3,880 | 0.000% |
| 2026-10-02 | 51.48 | 51.49 | 51.36 | 51.43 | +0.284% | 7,385 | +0.047% |
| 2026-10-01 | 51.08 | 51.28 | 51.08 | 51.28 | +0.176% | 109,289 | +0.332% |
| 2026-09-30 | 51.38 | 51.38 | 51.19 | 51.19 | -0.088% | 4,753 | +0.508% |
| 2026-09-29 | 51.29 | 51.29 | 51.16 | 51.24 | -0.041% | 9,546 | +0.419% |
| 2026-09-28 | 51.29 | 51.35 | 51.21 | 51.26 | -0.357% | 12,399 | +0.378% |
| 2026-09-25 | 51.30 | 51.45 | 51.30 | 51.44 | +0.195% | 5,419 | +0.019% |
| 2026-09-24 | 51.23 | 51.34 | 51.17 | 51.34 | +0.156% | 7,732 | +0.214% |
| 2026-09-23 | 51.40 | 51.40 | 51.26 | 51.26 | -0.439% | 3,319 | +0.371% |
| 2026-09-22 | 51.56 | 51.56 | 51.44 | 51.49 | +0.051% | 15,756 | -0.070% |
| 2026-09-21 | 51.24 | 51.46 | 51.24 | 51.46 | +0.687% | 9,314 | -0.019% |
| 2026-09-18 | 51.06 | 51.11 | 50.99 | 51.11 | +0.036% | 18,850 | +0.668% |
| 2026-09-17 | 51.18 | 51.18 | 51.00 | 51.09 | +0.579% | 5,263 | +0.705% |
| 2026-09-16 | 50.98 | 51.04 | 50.65 | 50.80 | -0.205% | 15,139 | +1.288% |
| 2026-09-15 | 50.97 | 50.98 | 50.88 | 50.90 | -0.264% | 11,419 | +1.081% |
| 2026-09-14 | 50.96 | 51.13 | 50.92 | 51.03 | -0.234% | 10,047 | +0.814% |
| 2026-09-11 | 51.15 | 51.22 | 51.13 | 51.15 | +0.470% | 5,587 | +0.578% |
| 2026-09-10 | 50.91 | 50.96 | 50.89 | 50.91 | -0.313% | 8,252 | +1.051% |
| 2026-09-09 | 51.07 | 51.17 | 51.02 | 51.08 | -0.230% | 11,287 | +0.734% |
| 2026-09-08 | 51.20 | 51.28 | 51.17 | 51.19 | -0.229% | 2,624 | +0.503% |
| 2026-09-04 | 51.40 | 51.40 | 51.31 | 51.31 | -0.187% | 8,324 | +0.273% |
| 2026-09-03 | 51.24 | 51.47 | 51.23 | 51.41 | +0.471% | 3,281 | +0.085% |
| 2026-09-02 | 51.11 | 51.19 | 51.11 | 51.16 | +0.293% | 18,863 | +0.557% |
| 2026-09-01 | 50.94 | 51.13 | 50.94 | 51.02 | -0.458% | 18,286 | +0.852% |
| 2026-08-31 | 51.24 | 51.28 | 51.10 | 51.25 | -0.009% | 11,904 | +0.390% |
| 2026-08-28 | 51.34 | 51.39 | 51.19 | 51.25 | -0.147% | 6,110 | +0.381% |
| 2026-08-27 | 51.26 | 51.33 | 51.23 | 51.33 | +0.363% | 9,699 | +0.234% |
| 2026-08-26 | 51.19 | 51.19 | 51.11 | 51.14 | +0.033% | 38,509 | +0.598% |
| 2026-08-25 | 51.18 | 51.18 | 51.06 | 51.13 | +0.139% | 7,382 | +0.631% |
| 2026-08-24 | 51.18 | 51.18 | 51.02 | 51.06 | -0.085% | 8,242 | +0.771% |
| 2026-08-21 | 51.20 | 51.20 | 51.07 | 51.10 | +0.098% | 8,588 | +0.685% |
| 2026-08-20 | 51.07 | 51.17 | 51.02 | 51.05 | -0.312% | 14,426 | +0.784% |
| 2026-08-19 | 51.19 | 51.26 | 51.17 | 51.21 | +0.147% | 15,345 | +0.469% |
| 2026-08-18 | 51.08 | 51.21 | 51.08 | 51.13 | -0.264% | 34,844 | +0.616% |
| 2026-08-17 | 51.37 | 51.38 | 51.26 | 51.27 | -0.233% | 18,619 | +0.351% |
| 2026-08-14 | 51.49 | 51.49 | 51.30 | 51.39 | -0.039% | 14,333 | +0.117% |
| 2026-08-13 | 51.18 | 51.44 | 51.18 | 51.41 | +0.302% | 14,413 | +0.078% |
| 2026-08-12 | 51.16 | 51.30 | 51.16 | 51.26 | +0.069% | 19,549 | +0.380% |
| 2026-08-11 | 51.43 | 51.43 | 51.12 | 51.22 | -0.098% | 373,160 | +0.449% |
| 2026-08-10 | 51.31 | 51.31 | 51.20 | 51.27 | +0.039% | 5,756 | +0.351% |
| 2026-08-07 | 51.25 | 51.29 | 51.20 | 51.25 | +0.224% | 11,914 | +0.390% |
| 2026-08-06 | 51.06 | 51.21 | 51.06 | 51.14 | -0.102% | 25,620 | +0.615% |
| 2026-08-05 | 51.32 | 51.32 | 51.16 | 51.19 | +0.021% | 14,451 | +0.512% |
| 2026-08-04 | 50.97 | 51.23 | 50.95 | 51.18 | +0.703% | 34,617 | +0.533% |
| 2026-08-03 | 50.66 | 50.86 | 50.66 | 50.82 | +0.580% | 76,375 | +1.240% |
| 2026-07-31 | 50.51 | 50.57 | 50.21 | 50.53 | +0.352% | 35,454 | +1.827% |
| 2026-07-30 | 50.00 | 50.35 | 50.00 | 50.35 | +0.861% | 21,758 | +2.185% |
| 2026-07-29 | 50.16 | 50.32 | 49.92 | 49.92 | -0.795% | 34,330 | +3.065% |
| 2026-07-28 | 50.28 | 50.35 | 50.15 | 50.32 | +0.179% | 39,667 | +2.246% |
| 2026-07-27 | 50.31 | 50.36 | 50.09 | 50.23 | +0.120% | 12,983 | +2.429% |
| 2026-07-24 | 50.20 | 50.36 | 50.10 | 50.17 | +0.020% | 38,535 | +2.551% |
| 2026-07-23 | 50.24 | 50.24 | 50.10 | 50.16 | -0.619% | 26,822 | +2.572% |
| 2026-07-22 | 50.37 | 50.56 | 50.37 | 50.47 | -0.094% | 35,600 | +1.937% |
| 2026-07-21 | 50.42 | 50.53 | 50.35 | 50.52 | +0.437% | 183,485 | +1.841% |
| 2026-07-20 | 50.34 | 50.49 | 50.29 | 50.30 | -0.079% | 70,857 | +2.286% |
| 2026-07-17 | 50.25 | 50.41 | 50.25 | 50.34 | +0.050% | 331,465 | +2.205% |
| 2026-07-16 | 50.33 | 50.37 | 50.26 | 50.31 | +0.099% | 13,759 | +2.256% |
| 2026-07-15 | 50.35 | 50.35 | 50.21 | 50.27 | -0.109% | 11,576 | +2.357% |
| 2026-07-14 | 50.32 | 50.33 | 50.27 | 50.32 | +0.079% | 12,133 | +2.246% |
| 2026-07-13 | 50.20 | 50.33 | 50.20 | 50.28 | -0.059% | 19,046 | +2.327% |
| 2026-07-10 | 50.33 | 50.33 | 50.24 | 50.31 | +0.080% | 11,760 | +2.266% |
| 2026-07-09 | 50.30 | 50.30 | 50.25 | 50.27 | +0.059% | 13,066 | +2.347% |
| 2026-07-08 | 50.23 | 50.29 | 50.19 | 50.24 | +0.010% | 31,770 | +2.408% |
| 2026-07-07 | 50.31 | 50.31 | 50.21 | 50.23 | +0.010% | 4,747 | +2.419% |
| 2026-07-06 | 50.25 | 50.28 | 50.18 | 50.23 | +0.077% | 12,694 | +2.429% |
| 2026-07-02 | 50.20 | 50.20 | 50.19 | 50.19 | +0.063% | 2,923 | +2.507% |
| 2026-07-01 | 50.14 | 50.19 | 50.09 | 50.16 | +0.030% | 9,277 | +2.572% |
| 2026-06-30 | 50.12 | 50.19 | 50.09 | 50.15 | +0.137% | 6,192 | +2.602% |
| 2026-06-29 | 50.04 | 50.11 | 50.02 | 50.08 | +0.174% | 2,703 | +2.743% |
| 2026-06-26 | 49.95 | 50.02 | 49.93 | 49.99 | +0.119% | 8,392 | +2.921% |
| 2026-06-25 | 49.95 | 50.02 | 49.91 | 49.93 | +0.040% | 5,476 | +3.044% |
| 2026-06-24 | 49.92 | 50.00 | 49.90 | 49.91 | -0.059% | 6,871 | +3.086% |
| 2026-06-23 | 49.92 | 50.01 | 49.89 | 49.94 | -0.171% | 6,355 | +3.025% |
| 2026-06-22 | 50.03 | 50.06 | 49.99 | 50.02 | +0.070% | 14,958 | +2.849% |
| 2026-06-18 | 49.97 | 50.00 | 49.97 | 49.99 | +0.171% | 3,242 | +2.921% |
| 2026-06-17 | 49.98 | 49.98 | 49.90 | 49.90 | -0.211% | 4,900 | +3.097% |
| 2026-06-16 | 50.05 | 50.05 | 50.01 | 50.01 | +0.010% | 1,246 | +2.879% |
| 2026-06-15 | 50.02 | 50.05 | 49.99 | 50.01 | +0.243% | 10,047 | +2.890% |
| 2026-06-12 | 49.79 | 49.89 | 49.79 | 49.88 | +0.158% | 5,489 | +3.140% |
| 2026-06-11 | 49.70 | 49.80 | 49.60 | 49.80 | +0.435% | 2,664 | +3.303% |
| 2026-06-10 | 49.73 | 49.73 | 49.56 | 49.59 | -0.313% | 12,648 | +3.752% |
| 2026-06-09 | 49.79 | 49.79 | 49.49 | 49.75 | -0.010% | 3,459 | +3.427% |
| 2026-06-08 | 49.78 | 49.84 | 49.75 | 49.75 | +0.101% | 11,759 | +3.417% |
| 2026-06-05 | 49.97 | 49.97 | 49.68 | 49.70 | -0.421% | 3,616 | +3.521% |
| 2026-06-04 | 49.89 | 49.98 | 49.88 | 49.91 | +0.025% | 3,858 | +3.086% |
| 2026-06-03 | 49.89 | 49.91 | 49.85 | 49.90 | +0.035% | 19,908 | +3.111% |
| 2026-06-02 | 49.90 | 49.95 | 49.88 | 49.88 | -0.020% | 3,398 | +3.148% |
| 2026-06-01 | 49.85 | 49.90 | 49.85 | 49.89 | +0.010% | 1,052 | +3.127% |
| 2026-05-29 | 49.83 | 49.90 | 49.83 | 49.88 | +0.090% | 5,891 | +3.137% |
| 2026-05-28 | 49.83 | 49.89 | 49.81 | 49.84 | +0.121% | 12,693 | +3.230% |
| 2026-05-27 | 49.75 | 49.83 | 49.75 | 49.78 | 0.000% | 6,715 | +3.355% |
| 2026-05-26 | 49.80 | 49.80 | 49.76 | 49.78 | +0.201% | 4,753 | +3.355% |
| 2026-05-22 | 49.68 | 49.73 | 49.68 | 49.68 | +0.101% | 3,150 | +3.563% |
| 2026-05-21 | 49.55 | 49.69 | 49.55 | 49.63 | +0.081% | 11,767 | +3.667% |
| 2026-05-20 | 49.59 | 49.61 | 49.55 | 49.59 | +0.199% | 18,346 | +3.751% |
| 2026-05-19 | 49.53 | 49.57 | 49.46 | 49.49 | -0.138% | 4,363 | +3.957% |
| 2026-05-18 | 49.62 | 49.62 | 49.45 | 49.56 | +0.061% | 5,487 | +3.814% |
| 2026-05-15 | 49.48 | 49.56 | 49.48 | 49.53 | -0.181% | 2,515 | +3.876% |
| 2026-05-14 | 49.56 | 49.66 | 49.55 | 49.62 | +0.161% | 8,504 | +3.688% |
| 2026-05-13 | 49.45 | 49.56 | 49.44 | 49.54 | +0.132% | 11,324 | +3.855% |
| 2026-05-12 | 49.40 | 49.48 | 49.39 | 49.48 | -0.010% | 26,534 | +3.992% |
| 2026-05-11 | 49.38 | 49.50 | 49.38 | 49.48 | +0.071% | 7,512 | +3.981% |
| 2026-05-08 | 49.48 | 49.48 | 49.40 | 49.45 | +0.200% | 10,769 | +4.055% |
| 2026-05-07 | 49.41 | 49.44 | 49.34 | 49.35 | -0.079% | 10,775 | +4.263% |
| 2026-05-06 | 49.38 | 49.40 | 49.33 | 49.38 | +0.294% | 8,085 | +4.181% |
| 2026-05-05 | 49.27 | 49.27 | 49.22 | 49.24 | +0.271% | 3,137 | +4.488% |
| 2026-05-04 | 49.17 | 49.22 | 49.06 | 49.11 | -0.216% | 8,906 | +4.771% |
| 2026-05-01 | 49.14 | 49.23 | 49.14 | 49.21 | +0.135% | 6,061 | +4.545% |
| 2026-04-30 | 48.97 | 49.18 | 48.96 | 49.15 | +0.464% | 4,319 | +4.686% |
| 2026-04-29 | 48.93 | 49.04 | 48.89 | 48.92 | -0.020% | 4,592 | +5.172% |
| 2026-04-28 | 48.92 | 48.95 | 48.88 | 48.93 | -0.082% | 22,510 | +5.150% |
| 2026-04-27 | 48.94 | 49.06 | 48.94 | 48.97 | 0.000% | 11,220 | +5.064% |
| 2026-04-24 | 48.87 | 49.01 | 48.87 | 48.97 | +0.257% | 14,239 | +5.064% |
| 2026-04-23 | 48.93 | 48.94 | 48.73 | 48.84 | -0.093% | 18,435 | +5.335% |
| 2026-04-22 | 48.86 | 48.89 | 48.85 | 48.89 | +0.320% | 16,105 | +5.236% |
| 2026-04-21 | 48.91 | 48.91 | 48.73 | 48.73 | -0.191% | 6,063 | +5.573% |
| 2026-04-20 | 48.91 | 48.91 | 48.76 | 48.83 | -0.130% | 3,549 | +5.372% |
| 2026-04-17 | 48.83 | 48.95 | 48.82 | 48.89 | +0.475% | 5,929 | +5.234% |
| 2026-04-16 | 48.62 | 48.80 | 48.58 | 48.66 | +0.021% | 16,578 | +5.734% |
| 2026-04-15 | 48.55 | 48.65 | 48.55 | 48.65 | +0.268% | 2,390 | +5.755% |
| 2026-04-14 | 48.40 | 48.56 | 48.40 | 48.52 | +0.476% | 26,095 | +6.039% |
| 2026-04-13 | 48.08 | 48.29 | 48.01 | 48.29 | +0.506% | 22,047 | +6.544% |
| 2026-04-10 | 48.15 | 48.16 | 47.99 | 48.05 | -0.058% | 7,479 | +7.083% |
| 2026-04-09 | 47.92 | 48.12 | 47.82 | 48.07 | +0.470% | 5,184 | +7.021% |
| 2026-04-08 | 47.88 | 47.97 | 47.78 | 47.85 | +1.396% | 6,230 | +7.524% |
| 2026-04-07 | 47.04 | 47.19 | 46.90 | 47.19 | +0.045% | 8,616 | +9.024% |
| 2026-04-06 | 47.12 | 47.21 | 47.10 | 47.17 | +0.239% | 2,153 | +9.073% |
| 2026-04-02 | 46.67 | 47.06 | 46.67 | 47.06 | +0.144% | 4,962 | +9.334% |
| 2026-04-01 | 47.04 | 47.16 | 46.99 | 46.99 | +0.535% | 11,696 | +9.491% |
| 2026-03-31 | 46.48 | 46.82 | 46.36 | 46.74 | +1.530% | 8,513 | +10.077% |
| 2026-03-30 | 46.44 | 46.44 | 45.96 | 46.04 | -0.161% | 10,639 | +11.761% |
| 2026-03-27 | 46.43 | 46.43 | 46.10 | 46.11 | -0.988% | 5,992 | +11.581% |
| 2026-03-26 | 46.91 | 47.00 | 46.55 | 46.57 | -1.012% | 9,239 | +10.479% |
| 2026-03-25 | 47.04 | 47.14 | 47.02 | 47.05 | +0.333% | 39,310 | +9.360% |
| 2026-03-24 | 46.86 | 47.00 | 46.85 | 46.89 | -0.192% | 5,813 | +9.725% |
| 2026-03-23 | 47.07 | 47.24 | 46.95 | 46.98 | +0.600% | 12,288 | +9.515% |
| 2026-03-20 | 46.85 | 46.89 | 46.60 | 46.70 | -0.744% | 15,087 | +10.171% |
| 2026-03-19 | 47.02 | 47.15 | 46.91 | 47.05 | -0.227% | 8,628 | +9.352% |
| 2026-03-18 | 47.37 | 47.39 | 47.16 | 47.16 | -0.639% | 9,436 | +9.104% |
| 2026-03-17 | 47.55 | 47.55 | 47.46 | 47.46 | +0.191% | 67,845 | +8.407% |
| 2026-03-16 | 47.40 | 47.41 | 47.33 | 47.37 | +0.600% | 2,973 | +8.614% |
| 2026-03-13 | 47.35 | 47.38 | 47.06 | 47.09 | -0.239% | 9,307 | +9.266% |
| 2026-03-12 | 47.41 | 47.41 | 47.20 | 47.20 | -0.736% | 6,008 | +9.004% |
| 2026-03-11 | 47.58 | 47.65 | 47.50 | 47.55 | -0.189% | 5,403 | +8.202% |
| 2026-03-10 | 47.60 | 47.78 | 47.56 | 47.64 | +0.042% | 6,695 | +7.997% |
| 2026-03-09 | 47.22 | 47.67 | 47.11 | 47.62 | +0.448% | 8,180 | +8.043% |
| 2026-03-06 | 47.44 | 47.55 | 47.41 | 47.41 | -0.613% | 5,590 | +8.527% |
| 2026-03-05 | 47.76 | 47.90 | 47.55 | 47.70 | -0.376% | 8,844 | +7.862% |
| 2026-03-04 | 47.80 | 47.94 | 47.66 | 47.88 | +0.483% | 18,338 | +7.456% |
| 2026-03-03 | 47.53 | 47.74 | 47.36 | 47.65 | -0.584% | 10,977 | +7.975% |
| 2026-03-02 | 47.61 | 47.94 | 47.61 | 47.93 | +0.084% | 15,357 | +7.344% |
| 2026-02-27 | 47.86 | 47.89 | 47.79 | 47.89 | -0.146% | 12,521 | +7.434% |
| 2026-02-26 | 48.05 | 48.05 | 47.85 | 47.96 | -0.250% | 12,834 | +7.277% |
| 2026-02-25 | 47.95 | 48.08 | 47.95 | 48.08 | +0.460% | 5,781 | +7.009% |
| 2026-02-24 | 47.74 | 47.94 | 47.74 | 47.86 | +0.378% | 6,125 | +7.501% |
| 2026-02-23 | 47.84 | 47.84 | 47.68 | 47.68 | -0.501% | 5,703 | +7.907% |
| 2026-02-20 | 47.78 | 47.95 | 47.78 | 47.92 | +0.303% | 16,030 | +7.366% |
| 2026-02-19 | 47.84 | 47.84 | 47.70 | 47.78 | -0.196% | 2,853 | +7.692% |
| 2026-02-18 | 47.85 | 47.94 | 47.84 | 47.87 | +0.375% | 3,387 | +7.481% |
| 2026-02-17 | 47.58 | 47.78 | 47.56 | 47.69 | +0.044% | 6,846 | +7.884% |
| 2026-02-13 | 47.71 | 47.80 | 47.59 | 47.67 | +0.028% | 6,157 | +7.932% |
| 2026-02-12 | 47.99 | 47.99 | 47.66 | 47.66 | -0.618% | 9,453 | +7.963% |
| 2026-02-11 | 48.14 | 48.14 | 47.91 | 47.95 | -0.057% | 9,381 | +7.295% |
| 2026-02-10 | 48.02 | 48.11 | 47.95 | 47.98 | -0.098% | 5,778 | +7.234% |
| 2026-02-09 | 47.89 | 48.09 | 47.89 | 48.03 | +0.170% | 8,861 | +7.129% |
| 2026-02-06 | 47.70 | 47.94 | 47.70 | 47.94 | +0.956% | 12,772 | +7.312% |
| 2026-02-05 | 47.57 | 47.61 | 47.44 | 47.49 | -0.535% | 6,202 | +8.337% |
| 2026-02-04 | 47.80 | 47.85 | 47.67 | 47.75 | -0.207% | 3,773 | +7.757% |
| 2026-02-03 | 47.88 | 47.97 | 47.72 | 47.85 | -0.260% | 26,792 | +7.535% |
| 2026-02-02 | 47.80 | 48.04 | 47.80 | 47.97 | +0.117% | 15,352 | +7.255% |
| 2026-01-30 | 47.84 | 47.98 | 47.80 | 47.91 | -0.037% | 5,390 | +7.380% |
| 2026-01-29 | 47.93 | 47.93 | 47.77 | 47.93 | -0.103% | 4,345 | +7.341% |
| 2026-01-28 | 48.02 | 48.02 | 47.96 | 47.98 | +0.023% | 6,815 | +7.230% |
| 2026-01-27 | 47.97 | 48.01 | 47.95 | 47.97 | +0.083% | 7,474 | +7.255% |
| 2026-01-26 | 47.90 | 47.98 | 47.88 | 47.93 | +0.230% | 6,607 | +7.344% |
| 2026-01-23 | 47.87 | 47.87 | 47.79 | 47.82 | -0.021% | 11,621 | +7.591% |
| 2026-01-22 | 47.75 | 47.86 | 47.75 | 47.83 | +0.235% | 8,384 | +7.568% |
| 2026-01-21 | 47.51 | 47.76 | 47.51 | 47.72 | +0.540% | 5,739 | +7.821% |
| 2026-01-20 | 47.54 | 47.65 | 47.43 | 47.46 | -0.873% | 18,523 | +8.404% |
| 2026-01-16 | 47.88 | 47.90 | 47.83 | 47.88 | +0.051% | 10,268 | +7.457% |
| 2026-01-15 | 47.90 | 47.95 | 47.83 | 47.86 | +0.103% | 16,228 | +7.512% |
| 2026-01-14 | 47.83 | 47.84 | 47.69 | 47.81 | -0.092% | 12,721 | +7.622% |
| 2026-01-13 | 47.91 | 47.91 | 47.83 | 47.85 | -0.125% | 6,401 | +7.524% |
| 2026-01-12 | 47.83 | 47.91 | 47.83 | 47.91 | +0.050% | 15,464 | +7.389% |
| 2026-01-09 | 47.83 | 47.91 | 47.74 | 47.89 | +0.296% | 4,530 | +7.443% |
| 2026-01-08 | 47.73 | 47.75 | 47.69 | 47.74 | +0.052% | 14,349 | +7.760% |
| 2026-01-07 | 47.82 | 47.85 | 47.72 | 47.72 | -0.105% | 10,363 | +7.816% |
| 2026-01-06 | 47.71 | 47.82 | 47.71 | 47.77 | +0.210% | 21,711 | +7.704% |
| 2026-01-05 | 47.73 | 47.75 | 47.65 | 47.67 | +0.273% | 35,923 | +7.930% |
| 2026-01-02 | 47.60 | 47.62 | 47.51 | 47.54 | -0.063% | 22,477 | +8.224% |
| 2025-12-31 | 47.67 | 47.67 | 47.52 | 47.57 | -0.217% | 2,982 | +8.156% |
| 2025-12-30 | 47.68 | 47.72 | 47.64 | 47.67 | +0.050% | 12,460 | +7.921% |
| 2025-12-29 | 47.64 | 47.71 | 47.62 | 47.65 | -0.084% | 8,337 | +7.975% |
| 2025-12-26 | 47.72 | 47.72 | 47.65 | 47.69 | -0.031% | 8,165 | +7.884% |
| 2025-12-24 | 47.66 | 47.70 | 47.63 | 47.70 | +0.136% | 8,978 | +7.850% |
| 2025-12-23 | 47.60 | 47.68 | 47.53 | 47.64 | +0.116% | 21,312 | +7.997% |
| 2025-12-22 | 47.51 | 47.60 | 47.51 | 47.59 | +0.265% | 19,310 | +8.122% |
| 2025-12-19 | 47.40 | 47.46 | 47.36 | 47.46 | +0.379% | 27,410 | +8.409% |
| 2025-12-18 | 47.26 | 47.31 | 47.18 | 47.28 | +0.428% | 21,377 | +8.820% |
| 2025-12-17 | 47.25 | 47.27 | 47.08 | 47.08 | -0.363% | 5,186 | +9.285% |
| 2025-12-16 | 47.22 | 47.28 | 47.16 | 47.25 | -0.063% | 4,251 | +8.889% |
| 2025-12-15 | 47.33 | 47.36 | 47.26 | 47.28 | -0.148% | 33,231 | +8.820% |
| 2025-12-12 | 47.47 | 47.54 | 47.24 | 47.35 | -0.169% | 11,685 | +8.659% |
| 2025-12-11 | 47.39 | 47.48 | 47.32 | 47.43 | +0.016% | 16,170 | +8.476% |
| 2025-12-10 | 47.33 | 47.44 | 47.25 | 47.42 | +0.270% | 42,213 | +8.493% |
| 2025-12-09 | 47.33 | 47.33 | 47.27 | 47.29 | -0.097% | 7,257 | +8.787% |
| 2025-12-08 | 47.34 | 47.34 | 47.24 | 47.34 | -0.018% | 4,363 | +8.682% |
| 2025-12-05 | 47.44 | 47.45 | 47.33 | 47.35 | -0.003% | 8,553 | +8.663% |
| 2025-12-04 | 47.34 | 47.35 | 47.23 | 47.35 | +0.212% | 221,559 | +8.659% |
| 2025-12-03 | 47.17 | 47.31 | 47.17 | 47.25 | +0.056% | 13,781 | +8.889% |
| 2025-12-02 | 47.27 | 47.28 | 47.13 | 47.22 | +0.142% | 6,793 | +8.950% |
| 2025-12-01 | 47.17 | 47.23 | 47.15 | 47.16 | -0.124% | 9,528 | +9.105% |
| 2025-11-28 | 47.12 | 47.22 | 47.12 | 47.22 | +0.117% | 249 | +8.970% |
| 2025-11-26 | 47.04 | 47.20 | 47.04 | 47.16 | +0.344% | 15,905 | +9.097% |
| 2025-11-25 | 46.71 | 47.00 | 46.71 | 47.00 | +0.434% | 165,702 | +9.472% |
| 2025-11-24 | 46.59 | 46.84 | 46.59 | 46.80 | +0.721% | 13,728 | +9.947% |
| 2025-11-21 | 46.35 | 46.59 | 46.25 | 46.46 | +0.412% | 10,794 | +10.740% |
| 2025-11-20 | 46.80 | 46.97 | 46.27 | 46.27 | -0.641% | 7,785 | +11.196% |
| 2025-11-19 | 46.48 | 46.71 | 46.45 | 46.57 | +0.123% | 17,325 | +10.484% |
| 2025-11-18 | 46.53 | 46.60 | 46.41 | 46.51 | -0.192% | 5,237 | +10.620% |
| 2025-11-17 | 46.80 | 46.86 | 46.51 | 46.60 | -0.456% | 10,191 | +10.408% |
| 2025-11-14 | 46.61 | 46.88 | 46.61 | 46.81 | -0.078% | 8,720 | +9.904% |
| 2025-11-13 | 46.91 | 47.00 | 46.78 | 46.85 | -0.535% | 11,162 | +9.819% |
| 2025-11-12 | 47.16 | 47.16 | 47.05 | 47.10 | +0.006% | 11,663 | +9.231% |
| 2025-11-11 | 46.96 | 47.11 | 46.96 | 47.10 | +0.073% | 8,549 | +9.238% |
| 2025-11-10 | 46.97 | 47.06 | 46.93 | 47.06 | +0.574% | 15,598 | +9.317% |
| 2025-11-07 | 46.65 | 46.80 | 46.55 | 46.80 | -0.133% | 6,719 | +9.945% |
| 2025-11-06 | 46.88 | 46.89 | 46.75 | 46.86 | -0.280% | 12,692 | +9.798% |
| 2025-11-05 | 46.95 | 47.02 | 46.92 | 46.99 | +0.213% | 10,509 | +9.491% |
| 2025-11-04 | 46.98 | 47.04 | 46.85 | 46.89 | -0.329% | 17,653 | +9.725% |
| 2025-11-03 | 47.01 | 47.08 | 46.96 | 47.05 | -0.014% | 19,771 | +9.363% |
| 2025-10-31 | 47.06 | 47.13 | 46.97 | 47.05 | +0.049% | 12,415 | +9.348% |
| 2025-10-30 | 47.17 | 47.18 | 47.03 | 47.03 | -0.264% | 7,902 | +9.402% |
| 2025-10-29 | 47.21 | 47.31 | 47.14 | 47.15 | -0.164% | 4,560 | +9.114% |
| 2025-10-28 | 47.23 | 47.28 | 47.19 | 47.23 | -0.000% | 7,702 | +8.935% |
| 2025-10-27 | 47.20 | 47.23 | 47.16 | 47.23 | +0.365% | 9,922 | +8.935% |
| 2025-10-24 | 47.08 | 47.10 | 47.02 | 47.06 | +0.314% | 6,866 | +9.332% |
| 2025-10-23 | 46.84 | 46.93 | 46.82 | 46.91 | +0.238% | 8,693 | +9.676% |
| 2025-10-22 | 46.88 | 46.88 | 46.65 | 46.80 | -0.193% | 10,077 | +9.937% |
| 2025-10-21 | 46.85 | 46.97 | 46.84 | 46.89 | +0.043% | 13,887 | +9.725% |
| 2025-10-20 | 46.74 | 46.91 | 46.74 | 46.87 | +0.450% | 9,909 | +9.772% |
| 2025-10-17 | 46.52 | 46.67 | 46.50 | 46.66 | +0.322% | 17,927 | +10.266% |
| 2025-10-16 | 46.78 | 46.78 | 46.43 | 46.51 | -0.274% | 5,795 | +10.621% |
| 2025-10-15 | 46.82 | 46.82 | 46.64 | 46.64 | +0.092% | 3,607 | +10.318% |
| 2025-10-14 | 46.41 | 46.70 | 46.41 | 46.59 | -0.083% | 4,585 | +10.420% |
| 2025-10-13 | 46.53 | 46.65 | 46.53 | 46.63 | +0.683% | 3,428 | +10.328% |
| 2025-10-10 | 46.85 | 46.91 | 46.32 | 46.32 | -1.061% | 12,023 | +11.082% |
| 2025-10-09 | 46.85 | 46.87 | 46.77 | 46.81 | -0.085% | 11,598 | +9.903% |
| 2025-10-08 | 46.79 | 46.87 | 46.79 | 46.85 | +0.244% | 13,946 | +9.809% |
| 2025-10-07 | 46.85 | 46.87 | 46.71 | 46.74 | -0.256% | 24,312 | +10.077% |
| 2025-10-06 | 46.83 | 46.88 | 46.80 | 46.86 | +0.141% | 11,563 | +9.795% |
| 2025-10-03 | 46.83 | 46.86 | 46.77 | 46.79 | +0.052% | 15,704 | +9.950% |
| 2025-10-02 | 46.93 | 46.93 | 46.73 | 46.77 | -0.081% | 17,746 | +10.006% |
| 2025-10-01 | 46.61 | 46.83 | 46.61 | 46.81 | +0.242% | 21,289 | +9.918% |
| 2025-09-30 | 46.61 | 46.72 | 46.56 | 46.70 | +0.118% | 15,501 | +10.183% |
| 2025-09-29 | 46.74 | 46.74 | 46.59 | 46.64 | +0.125% | 5,958 | +10.313% |
| 2025-09-26 | 46.57 | 46.63 | 46.45 | 46.58 | +0.184% | 14,910 | +10.451% |
| 2025-09-25 | 46.50 | 46.53 | 46.38 | 46.50 | -0.173% | 26,142 | +10.654% |
| 2025-09-24 | 46.62 | 46.67 | 46.52 | 46.58 | -0.085% | 13,084 | +10.462% |
| 2025-09-23 | 46.76 | 46.76 | 46.59 | 46.62 | -0.190% | 17,089 | +10.369% |
| 2025-09-22 | 46.60 | 46.72 | 46.60 | 46.71 | +0.083% | 9,876 | +10.159% |
| 2025-09-19 | 46.68 | 46.68 | 46.59 | 46.67 | +0.229% | 10,422 | +10.250% |
| 2025-09-18 | 46.59 | 46.63 | 46.56 | 46.56 | +0.165% | 39,499 | +10.503% |
| 2025-09-17 | 46.57 | 46.57 | 46.43 | 46.48 | +0.028% | 4,038 | +10.685% |
| 2025-09-16 | 46.54 | 46.54 | 46.46 | 46.47 | -0.063% | 22,309 | +10.715% |
| 2025-09-15 | 46.56 | 46.56 | 46.45 | 46.50 | +0.078% | 10,684 | +10.645% |
| 2025-09-12 | 46.40 | 46.48 | 46.40 | 46.46 | +0.043% | 17,748 | +10.731% |
| 2025-09-11 | 46.35 | 46.44 | 46.29 | 46.44 | +0.407% | 6,803 | +10.779% |
| 2025-09-10 | 46.36 | 46.36 | 46.21 | 46.26 | +0.087% | 26,590 | +11.230% |
| 2025-09-09 | 46.26 | 46.26 | 46.12 | 46.22 | +0.131% | 5,652 | +11.327% |
| 2025-09-08 | 46.13 | 46.20 | 46.12 | 46.16 | +0.118% | 8,185 | +11.472% |
| 2025-09-05 | 46.29 | 46.29 | 46.01 | 46.10 | -0.100% | 5,782 | +11.603% |
| 2025-09-04 | 46.02 | 46.15 | 45.98 | 46.15 | +0.413% | 3,483 | +11.491% |
| 2025-09-03 | 45.93 | 46.00 | 45.83 | 45.96 | +0.266% | 12,641 | +11.952% |
| 2025-09-02 | 45.82 | 45.84 | 45.66 | 45.84 | -0.315% | 11,791 | +12.249% |
| 2025-08-29 | 45.99 | 46.00 | 45.92 | 45.98 | -0.151% | 24,187 | +11.896% |
| 2025-08-28 | 45.99 | 46.08 | 45.99 | 46.05 | +0.065% | 10,921 | +11.726% |
| 2025-08-27 | 45.93 | 46.05 | 45.93 | 46.02 | +0.022% | 21,598 | +11.799% |
| 2025-08-26 | 45.94 | 46.01 | 45.86 | 46.01 | +0.222% | 15,207 | +11.824% |
| 2025-08-25 | 45.99 | 45.99 | 45.91 | 45.91 | -0.154% | 3,330 | +12.072% |
| 2025-08-22 | 45.93 | 46.02 | 45.93 | 45.98 | +0.785% | 16,259 | +11.899% |
| 2025-08-21 | 45.61 | 45.68 | 45.60 | 45.62 | -0.152% | 2,625 | +12.778% |
| 2025-08-20 | 45.77 | 45.77 | 45.53 | 45.69 | -0.131% | 19,311 | +12.607% |
| 2025-08-19 | 45.84 | 45.93 | 45.73 | 45.75 | -0.392% | 5,114 | +12.459% |
| 2025-08-18 | 45.86 | 45.95 | 45.84 | 45.93 | +0.097% | 14,846 | +12.019% |
| 2025-08-15 | 45.89 | 45.91 | 45.86 | 45.89 | -0.195% | 120,109 | +12.128% |
| 2025-08-14 | 45.81 | 46.00 | 45.81 | 45.98 | +0.120% | 13,919 | +11.909% |
| 2025-08-13 | 45.89 | 45.96 | 45.86 | 45.92 | +0.120% | 27,843 | +12.043% |
| 2025-08-12 | 45.70 | 45.87 | 45.69 | 45.87 | +0.515% | 20,761 | +12.177% |
| 2025-08-11 | 45.66 | 45.73 | 45.58 | 45.63 | -0.044% | 27,599 | +12.755% |
| 2025-08-08 | 45.57 | 45.68 | 45.56 | 45.65 | +0.418% | 53,269 | +12.705% |
| 2025-08-07 | 45.59 | 45.61 | 45.35 | 45.46 | 0.000% | 33,516 | +13.176% |
| 2025-08-06 | 45.41 | 45.54 | 45.38 | 45.46 | +0.198% | 211,243 | +13.176% |
| 2025-08-05 | 45.46 | 45.52 | 45.31 | 45.37 | -0.188% | 64,180 | +13.401% |
| 2025-08-04 | 45.30 | 45.46 | 45.30 | 45.46 | +0.743% | 182,380 | +13.188% |
| 2025-08-01 | 45.22 | 45.33 | 45.05 | 45.12 | -0.682% | 171,405 | +14.029% |
| 2025-07-31 | 45.70 | 45.70 | 45.40 | 45.43 | -0.132% | 123,446 | +13.251% |
| 2025-07-30 | 45.54 | 45.64 | 45.41 | 45.49 | -0.141% | 42,875 | +13.102% |
| 2025-07-29 | 45.61 | 45.67 | 45.54 | 45.55 | -0.122% | 34,353 | +12.942% |
| 2025-07-28 | 45.62 | 45.63 | 45.50 | 45.61 | +0.088% | 50,109 | +12.804% |
| 2025-07-25 | 45.50 | 45.60 | 45.45 | 45.57 | +0.168% | 38,525 | +12.903% |
| 2025-07-24 | 45.46 | 45.57 | 45.44 | 45.49 | +0.118% | 61,927 | +13.093% |
| 2025-07-23 | 45.28 | 45.48 | 45.28 | 45.44 | +0.265% | 130,533 | +13.226% |
| 2025-07-22 | 45.32 | 45.34 | 45.19 | 45.32 | +0.044% | 69,327 | +13.526% |
| 2025-07-21 | 45.30 | 45.40 | 45.28 | 45.30 | +0.048% | 72,803 | +13.576% |
| 2025-07-18 | 45.26 | 45.31 | 45.20 | 45.28 | +0.229% | 319,893 | +13.631% |
| 2025-07-17 | 45.13 | 45.23 | 45.06 | 45.17 | +0.363% | 43,064 | +13.891% |
| 2025-07-16 | 45.05 | 45.05 | 44.66 | 45.01 | +0.275% | 24,898 | +14.304% |
| 2025-07-15 | 45.05 | 45.08 | 44.89 | 44.89 | -0.121% | 10,356 | +14.618% |
| 2025-07-14 | 44.88 | 44.98 | 44.85 | 44.94 | +0.133% | 6,486 | +14.479% |
| 2025-07-11 | 44.81 | 44.94 | 44.80 | 44.88 | -0.077% | 6,978 | +14.631% |
| 2025-07-10 | 44.77 | 44.99 | 44.77 | 44.92 | +0.161% | 8,979 | +14.544% |
| 2025-07-09 | 44.80 | 44.86 | 44.71 | 44.85 | +0.433% | 9,941 | +14.728% |
| 2025-07-08 | 44.59 | 44.67 | 44.59 | 44.65 | -0.018% | 10,405 | +15.225% |
| 2025-07-07 | 44.67 | 44.72 | 44.51 | 44.66 | -0.221% | 10,976 | +15.204% |
| 2025-07-03 | 44.62 | 44.80 | 44.62 | 44.76 | +0.492% | 18,532 | +14.949% |
| 2025-07-02 | 44.48 | 44.56 | 44.33 | 44.54 | +0.308% | 11,685 | +15.514% |
| 2025-07-01 | 44.37 | 44.48 | 44.33 | 44.40 | -0.043% | 20,852 | +15.870% |
| 2025-06-30 | 44.27 | 44.42 | 44.26 | 44.42 | +0.381% | 9,714 | +15.820% |
| 2025-06-27 | 44.23 | 44.30 | 44.07 | 44.25 | +0.421% | 28,221 | +16.261% |
| 2025-06-26 | 44.00 | 44.11 | 43.94 | 44.07 | +0.622% | 6,040 | +16.751% |
| 2025-06-25 | 43.85 | 43.86 | 43.76 | 43.80 | +0.091% | 3,727 | +17.478% |
| 2025-06-24 | 43.72 | 43.87 | 43.59 | 43.76 | +0.881% | 15,348 | +17.584% |
| 2025-06-23 | 43.01 | 43.37 | 42.90 | 43.37 | +0.870% | 20,293 | +18.620% |
| 2025-06-20 | 43.25 | 43.25 | 42.92 | 43.00 | -0.070% | 3,549 | +19.651% |
| 2025-06-18 | 43.06 | 43.27 | 43.03 | 43.03 | -0.023% | 7,119 | +19.568% |
| 2025-06-17 | 43.23 | 43.30 | 43.03 | 43.04 | -0.623% | 14,279 | +19.540% |
| 2025-06-16 | 43.19 | 43.53 | 43.19 | 43.31 | +0.727% | 14,712 | +18.795% |
| 2025-06-13 | 43.08 | 43.25 | 43.00 | 43.00 | -0.893% | 2,771 | +19.659% |
| 2025-06-12 | 43.29 | 43.46 | 43.29 | 43.38 | +0.127% | 13,261 | +18.590% |
| 2025-06-11 | 43.32 | 43.47 | 43.20 | 43.33 | -0.067% | 17,628 | +18.740% |
| 2025-06-10 | 43.19 | 43.41 | 43.15 | 43.36 | +0.417% | 8,440 | +18.661% |
| 2025-06-09 | 43.15 | 43.22 | 43.12 | 43.18 | +0.073% | 3,122 | +19.155% |
| 2025-06-06 | 43.12 | 43.21 | 43.06 | 43.15 | +0.928% | 6,181 | +19.242% |
| 2025-06-05 | 42.99 | 43.13 | 42.75 | 42.75 | -0.473% | 142,410 | +20.349% |
| 2025-06-04 | 43.00 | 43.04 | 42.90 | 42.95 | -0.036% | 6,237 | +19.780% |
| 2025-06-03 | 42.73 | 43.01 | 42.71 | 42.97 | +0.623% | 11,302 | +19.736% |
| 2025-06-02 | 42.46 | 42.70 | 42.39 | 42.70 | +0.202% | 4,295 | +20.482% |
| 2025-05-30 | 42.45 | 42.62 | 42.29 | 42.62 | +0.093% | 7,110 | +20.725% |
| 2025-05-29 | 42.60 | 42.62 | 42.51 | 42.58 | +0.314% | 2,786 | +20.838% |
| 2025-05-28 | 42.66 | 42.66 | 42.44 | 42.44 | -0.318% | 1,651 | +21.217% |
| 2025-05-27 | 42.61 | 42.68 | 42.54 | 42.58 | +1.429% | 4,127 | +20.831% |
| 2025-05-23 | 41.84 | 42.11 | 41.84 | 41.98 | -0.508% | 11,640 | +22.558% |
| 2025-05-22 | 42.19 | 42.34 | 41.96 | 42.19 | -0.078% | 13,790 | +21.936% |
| 2025-05-21 | 42.60 | 42.72 | 42.15 | 42.23 | -1.112% | 31,231 | +21.840% |
| 2025-05-20 | 42.74 | 42.78 | 42.56 | 42.70 | -0.293% | 10,403 | +20.485% |
| 2025-05-19 | 42.56 | 42.85 | 42.56 | 42.83 | +0.081% | 90,234 | +20.132% |
| 2025-05-16 | 42.63 | 42.79 | 42.63 | 42.79 | +0.594% | 60,267 | +20.229% |
| 2025-05-15 | 42.32 | 42.58 | 42.29 | 42.54 | +0.287% | 37,100 | +20.943% |
| 2025-05-14 | 42.41 | 42.44 | 42.32 | 42.42 | +0.066% | 6,953 | +21.290% |
| 2025-05-13 | 42.19 | 42.48 | 42.19 | 42.39 | +0.756% | 5,770 | +21.370% |
| 2025-05-12 | 41.95 | 42.07 | 41.90 | 42.07 | +2.492% | 2,631 | +22.287% |
| 2025-05-09 | 41.21 | 41.21 | 41.05 | 41.05 | -0.272% | 9,033 | +25.335% |
| 2025-05-08 | 41.24 | 41.42 | 41.10 | 41.16 | +0.436% | 14,292 | +24.994% |
| 2025-05-07 | 41.00 | 41.07 | 40.77 | 40.98 | +0.161% | 3,279 | +25.539% |
| 2025-05-06 | 40.95 | 41.00 | 40.92 | 40.92 | -0.350% | 1,922 | +25.741% |
| 2025-05-05 | 41.09 | 41.29 | 41.06 | 41.06 | -0.616% | 5,719 | +25.301% |
| 2025-05-02 | 41.26 | 41.38 | 41.14 | 41.32 | +0.893% | 6,092 | +24.529% |
| 2025-05-01 | 40.95 | 41.13 | 40.93 | 40.95 | +0.542% | 16,785 | +25.641% |
| 2025-04-30 | 40.36 | 40.73 | 40.17 | 40.73 | +0.174% | 12,352 | +26.322% |
| 2025-04-29 | 40.34 | 40.67 | 40.34 | 40.66 | +0.513% | 6,814 | +26.541% |
| 2025-04-28 | 40.60 | 40.60 | 40.26 | 40.45 | -0.022% | 13,518 | +27.190% |
| 2025-04-25 | 40.22 | 40.46 | 40.15 | 40.46 | +0.479% | 11,497 | +27.163% |
| 2025-04-24 | 39.73 | 40.27 | 39.73 | 40.27 | +1.275% | 24,229 | +27.772% |
| 2025-04-23 | 39.97 | 40.19 | 39.76 | 39.76 | +1.093% | 11,476 | +29.401% |
| 2025-04-22 | 39.26 | 39.36 | 39.15 | 39.33 | +1.166% | 23,094 | +30.816% |
| 2025-04-21 | 39.18 | 39.18 | 38.65 | 38.88 | -1.261% | 2,466 | +32.341% |
| 2025-04-17 | 39.40 | 39.58 | 39.33 | 39.37 | +0.110% | 4,391 | +30.672% |
| 2025-04-16 | 39.62 | 39.69 | 39.21 | 39.33 | -1.527% | 5,672 | +30.816% |
| 2025-04-15 | 40.16 | 40.16 | 39.88 | 39.94 | 0.000% | 4,335 | +28.819% |