DJUN
FT Vest U.S. Equity Deep Buffer ETF - June
stockBATSETF
Market OpenOct 5, 2026 10:26:47 AM EDT
50.44USD+0.418%(+0.21)2,577
50.37Bid50.51Ask0.14SpreadDJUN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.44 | 50.44 | 50.44 | 50.44 | +0.418% | 2,577 | 0.000% |
| 2026-10-02 | 50.43 | 50.43 | 50.21 | 50.23 | +0.203% | 9,245 | +0.418% |
| 2026-10-01 | 50.08 | 50.18 | 49.93 | 50.13 | +0.116% | 5,912 | +0.622% |
| 2026-09-30 | 50.31 | 50.31 | 50.07 | 50.07 | -0.080% | 2,164 | +0.739% |
| 2026-09-29 | 50.15 | 50.19 | 50.06 | 50.11 | -0.020% | 4,400 | +0.659% |
| 2026-09-28 | 50.19 | 50.24 | 50.10 | 50.12 | -0.448% | 4,566 | +0.638% |
| 2026-09-25 | 50.19 | 50.35 | 50.19 | 50.35 | +0.309% | 1,852 | +0.188% |
| 2026-09-24 | 50.13 | 50.20 | 50.09 | 50.19 | +0.000% | 1,680 | +0.498% |
| 2026-09-23 | 50.35 | 50.35 | 50.17 | 50.19 | -0.371% | 6,922 | +0.498% |
| 2026-09-22 | 50.41 | 50.41 | 50.29 | 50.38 | +0.024% | 6,457 | +0.125% |
| 2026-09-21 | 50.22 | 50.38 | 50.21 | 50.37 | +0.810% | 2,730 | +0.149% |
| 2026-09-18 | 49.96 | 50.00 | 49.90 | 49.96 | +0.101% | 6,781 | +0.960% |
| 2026-09-17 | 50.11 | 50.11 | 49.91 | 49.91 | +0.534% | 16,993 | +1.062% |
| 2026-09-16 | 49.90 | 49.95 | 49.49 | 49.65 | -0.271% | 22,421 | +1.601% |
| 2026-09-15 | 49.90 | 49.90 | 49.78 | 49.78 | -0.341% | 5,572 | +1.326% |
| 2026-09-14 | 49.77 | 49.99 | 49.77 | 49.95 | -0.188% | 8,254 | +0.980% |
| 2026-09-11 | 50.00 | 50.12 | 50.00 | 50.04 | +0.673% | 3,046 | +0.790% |
| 2026-09-10 | 49.84 | 49.84 | 49.71 | 49.71 | -0.491% | 5,628 | +1.469% |
| 2026-09-09 | 49.95 | 50.09 | 49.94 | 49.96 | -0.239% | 5,592 | +0.970% |
| 2026-09-08 | 50.09 | 50.19 | 50.04 | 50.07 | -0.260% | 2,695 | +0.729% |
| 2026-09-04 | 50.31 | 50.31 | 50.15 | 50.21 | -0.218% | 6,633 | +0.468% |
| 2026-09-03 | 50.23 | 50.31 | 50.16 | 50.31 | +0.560% | 10,190 | +0.248% |
| 2026-09-02 | 50.08 | 50.10 | 49.97 | 50.03 | +0.270% | 25,249 | +0.809% |
| 2026-09-01 | 49.98 | 49.99 | 49.84 | 49.90 | -0.352% | 69,795 | +1.082% |
| 2026-08-31 | 50.14 | 50.14 | 49.98 | 50.08 | -0.156% | 15,314 | +0.726% |
| 2026-08-28 | 50.16 | 50.25 | 50.12 | 50.15 | -0.050% | 4,980 | +0.569% |
| 2026-08-27 | 50.15 | 50.24 | 50.12 | 50.18 | +0.267% | 8,457 | +0.518% |
| 2026-08-26 | 50.08 | 50.12 | 49.94 | 50.05 | +0.073% | 21,605 | +0.787% |
| 2026-08-25 | 50.10 | 50.11 | 49.94 | 50.01 | -0.041% | 3,329 | +0.861% |
| 2026-08-24 | 50.08 | 50.08 | 49.90 | 50.03 | -0.020% | 9,287 | +0.820% |
| 2026-08-21 | 50.09 | 50.09 | 50.00 | 50.04 | +0.200% | 24,272 | +0.799% |
| 2026-08-20 | 49.99 | 50.11 | 49.92 | 49.94 | -0.419% | 17,284 | +1.001% |
| 2026-08-19 | 50.19 | 50.21 | 50.08 | 50.15 | +0.140% | 93,390 | +0.578% |
| 2026-08-18 | 50.13 | 50.16 | 50.01 | 50.08 | -0.259% | 8,873 | +0.719% |
| 2026-08-17 | 50.24 | 50.35 | 50.21 | 50.21 | -0.219% | 62,706 | +0.458% |
| 2026-08-14 | 50.25 | 50.37 | 50.25 | 50.32 | -0.009% | 4,348 | +0.238% |
| 2026-08-13 | 50.25 | 50.36 | 50.25 | 50.32 | +0.253% | 57,108 | +0.229% |
| 2026-08-12 | 50.16 | 50.26 | 50.15 | 50.20 | +0.153% | 7,737 | +0.483% |
| 2026-08-11 | 50.20 | 50.27 | 50.08 | 50.12 | -0.158% | 37,481 | +0.637% |
| 2026-08-10 | 50.24 | 50.24 | 50.12 | 50.20 | -0.030% | 10,019 | +0.478% |
| 2026-08-07 | 49.74 | 50.23 | 49.74 | 50.22 | +0.300% | 6,014 | +0.448% |
| 2026-08-06 | 49.99 | 50.18 | 49.99 | 50.06 | -0.140% | 54,779 | +0.749% |
| 2026-08-05 | 50.20 | 50.20 | 50.08 | 50.13 | +0.070% | 3,159 | +0.608% |
| 2026-08-04 | 49.68 | 50.19 | 49.68 | 50.10 | +0.744% | 7,799 | +0.679% |
| 2026-08-03 | 49.68 | 49.78 | 49.66 | 49.73 | +0.630% | 26,363 | +1.427% |
| 2026-07-31 | 49.20 | 49.42 | 49.10 | 49.42 | +0.425% | 5,626 | +2.066% |
| 2026-07-30 | 49.02 | 49.25 | 48.99 | 49.21 | +0.758% | 14,919 | +2.499% |
| 2026-07-29 | 49.10 | 49.20 | 48.83 | 48.84 | -0.741% | 66,888 | +3.276% |
| 2026-07-28 | 49.08 | 49.24 | 49.08 | 49.20 | +0.132% | 13,144 | +2.511% |
| 2026-07-27 | 49.30 | 49.30 | 49.02 | 49.14 | +0.153% | 9,822 | +2.646% |
| 2026-07-24 | 49.11 | 49.26 | 49.06 | 49.06 | -0.092% | 8,431 | +2.802% |
| 2026-07-23 | 49.12 | 49.12 | 48.96 | 49.11 | -0.597% | 10,321 | +2.708% |
| 2026-07-22 | 49.39 | 49.49 | 49.38 | 49.41 | -0.071% | 14,518 | +2.095% |
| 2026-07-21 | 49.34 | 49.46 | 49.32 | 49.44 | +0.498% | 79,880 | +2.023% |
| 2026-07-20 | 49.36 | 49.36 | 49.19 | 49.20 | -0.152% | 33,237 | +2.531% |
| 2026-07-17 | 49.29 | 49.41 | 49.27 | 49.27 | -0.410% | 11,761 | +2.375% |
| 2026-07-16 | 49.50 | 49.64 | 49.43 | 49.47 | -0.247% | 28,225 | +1.955% |
| 2026-07-15 | 49.67 | 49.67 | 49.49 | 49.59 | +0.170% | 38,523 | +1.704% |
| 2026-07-14 | 49.52 | 49.57 | 49.45 | 49.51 | +0.265% | 34,489 | +1.876% |
| 2026-07-13 | 49.40 | 49.53 | 49.37 | 49.38 | -0.382% | 17,127 | +2.147% |
| 2026-07-10 | 49.55 | 49.60 | 49.45 | 49.57 | +0.282% | 5,001 | +1.756% |
| 2026-07-09 | 49.33 | 49.48 | 49.28 | 49.43 | +0.264% | 27,384 | +2.043% |
| 2026-07-08 | 49.29 | 49.30 | 49.05 | 49.30 | +0.019% | 59,283 | +2.312% |
| 2026-07-07 | 49.45 | 49.45 | 49.25 | 49.29 | -0.272% | 56,351 | +2.331% |
| 2026-07-06 | 49.42 | 49.52 | 49.34 | 49.42 | +0.376% | 195,542 | +2.054% |
| 2026-07-02 | 49.34 | 49.44 | 49.10 | 49.24 | -0.017% | 41,072 | +2.437% |
| 2026-07-01 | 49.13 | 51.41 | 49.13 | 49.25 | -0.065% | 35,846 | +2.420% |
| 2026-06-30 | 49.21 | 49.32 | 49.11 | 49.28 | 0.000% | 111,454 | +2.354% |
| 2026-06-29 | 49.00 | 49.28 | 48.81 | 49.28 | +0.932% | 28,056 | +2.354% |
| 2026-06-26 | 48.76 | 48.97 | 48.76 | 48.83 | -0.051% | 106,350 | +3.308% |
| 2026-06-25 | 48.87 | 49.02 | 48.77 | 48.85 | +0.123% | 48,164 | +3.255% |
| 2026-06-24 | 48.93 | 49.07 | 48.76 | 48.79 | -0.225% | 479,495 | +3.382% |
| 2026-06-23 | 48.85 | 49.05 | 48.82 | 48.90 | -0.590% | 248,241 | +3.149% |
| 2026-06-22 | 49.29 | 49.41 | 49.13 | 49.19 | -0.122% | 220,691 | +2.541% |
| 2026-06-18 | 49.27 | 49.27 | 49.14 | 49.25 | +0.112% | 275,669 | +2.416% |
| 2026-06-17 | 49.21 | 49.25 | 49.12 | 49.20 | -0.051% | 32,198 | +2.531% |
| 2026-06-16 | 49.24 | 49.30 | 49.22 | 49.22 | 0.000% | 22,879 | +2.479% |
| 2026-06-15 | 49.22 | 49.28 | 49.22 | 49.22 | +0.091% | 9,925 | +2.479% |
| 2026-06-12 | 49.19 | 49.22 | 49.15 | 49.18 | +0.061% | 22,149 | +2.572% |
| 2026-06-11 | 49.18 | 49.19 | 49.09 | 49.15 | +0.021% | 15,413 | +2.635% |
| 2026-06-10 | 49.18 | 49.18 | 49.10 | 49.13 | +0.031% | 25,356 | +2.656% |
| 2026-06-09 | 49.15 | 49.17 | 49.10 | 49.12 | -0.051% | 27,568 | +2.687% |
| 2026-06-08 | 49.10 | 49.18 | 49.10 | 49.15 | +0.081% | 10,395 | +2.635% |
| 2026-06-05 | 49.18 | 49.18 | 49.07 | 49.10 | -0.061% | 4,908 | +2.719% |
| 2026-06-04 | 49.16 | 49.17 | 49.11 | 49.13 | +0.010% | 2,430 | +2.656% |
| 2026-06-03 | 49.13 | 49.16 | 49.11 | 49.13 | +0.010% | 2,919 | +2.666% |
| 2026-06-02 | 49.13 | 49.16 | 49.07 | 49.13 | +0.071% | 17,510 | +2.677% |
| 2026-06-01 | 49.06 | 49.12 | 49.06 | 49.09 | -0.041% | 3,745 | +2.750% |
| 2026-05-29 | 49.12 | 49.16 | 49.07 | 49.11 | +0.041% | 4,843 | +2.708% |
| 2026-05-28 | 49.06 | 49.12 | 49.06 | 49.09 | +0.020% | 12,827 | +2.750% |
| 2026-05-27 | 49.07 | 49.12 | 49.05 | 49.08 | +0.010% | 3,527 | +2.771% |
| 2026-05-26 | 49.04 | 49.08 | 49.03 | 49.08 | +0.112% | 3,285 | +2.781% |
| 2026-05-22 | 49.00 | 49.07 | 48.45 | 49.02 | +0.061% | 10,640 | +2.897% |
| 2026-05-21 | 48.98 | 49.05 | 48.98 | 48.99 | +0.020% | 6,787 | +2.960% |
| 2026-05-20 | 48.99 | 49.00 | 48.96 | 48.98 | +0.031% | 18,753 | +2.981% |
| 2026-05-19 | 48.96 | 49.00 | 48.88 | 48.97 | -0.000% | 12,643 | +3.012% |
| 2026-05-18 | 48.98 | 48.99 | 48.97 | 48.97 | -0.020% | 2,981 | +3.012% |
| 2026-05-15 | 48.92 | 49.03 | 48.91 | 48.98 | +0.041% | 3,638 | +2.991% |
| 2026-05-14 | 49.00 | 49.00 | 48.92 | 48.95 | +0.020% | 30,399 | +3.033% |
| 2026-05-13 | 48.89 | 49.00 | 48.89 | 48.95 | +0.041% | 6,674 | +3.054% |
| 2026-05-12 | 48.86 | 48.98 | 48.86 | 48.92 | -0.010% | 3,361 | +3.097% |
| 2026-05-11 | 48.87 | 49.00 | 48.86 | 48.93 | +0.020% | 4,410 | +3.086% |
| 2026-05-08 | 48.90 | 48.98 | 48.85 | 48.92 | +0.154% | 3,220 | +3.107% |
| 2026-05-07 | 48.83 | 48.95 | 48.83 | 48.84 | +0.051% | 10,311 | +3.265% |
| 2026-05-06 | 48.78 | 48.95 | 48.78 | 48.82 | +0.061% | 4,557 | +3.318% |
| 2026-05-05 | 48.80 | 48.85 | 48.75 | 48.79 | +0.185% | 5,090 | +3.382% |
| 2026-05-04 | 48.72 | 48.85 | 48.69 | 48.70 | -0.205% | 14,419 | +3.573% |
| 2026-05-01 | 48.76 | 48.81 | 48.75 | 48.80 | +0.163% | 1,731 | +3.361% |
| 2026-04-30 | 48.67 | 48.73 | 48.66 | 48.72 | +0.145% | 2,996 | +3.529% |
| 2026-04-29 | 48.65 | 48.68 | 48.58 | 48.65 | +0.103% | 13,343 | +3.679% |
| 2026-04-28 | 48.63 | 48.69 | 48.57 | 48.60 | -0.092% | 12,759 | +3.786% |
| 2026-04-27 | 48.66 | 48.66 | 48.58 | 48.64 | +0.102% | 7,564 | +3.690% |
| 2026-04-24 | 48.53 | 48.64 | 48.53 | 48.59 | +0.155% | 6,514 | +3.797% |
| 2026-04-23 | 48.61 | 48.64 | 48.46 | 48.52 | -0.064% | 16,110 | +3.957% |
| 2026-04-22 | 48.59 | 48.59 | 48.51 | 48.55 | +0.147% | 4,296 | +3.891% |
| 2026-04-21 | 48.55 | 48.66 | 48.46 | 48.48 | -0.103% | 4,308 | +4.043% |
| 2026-04-20 | 48.55 | 48.57 | 48.48 | 48.53 | -0.062% | 5,567 | +3.936% |
| 2026-04-17 | 48.59 | 48.62 | 48.51 | 48.56 | +0.248% | 13,251 | +3.871% |
| 2026-04-16 | 48.45 | 48.45 | 48.37 | 48.44 | +0.082% | 8,600 | +4.129% |
| 2026-04-15 | 48.37 | 48.43 | 48.37 | 48.40 | +0.144% | 3,390 | +4.215% |
| 2026-04-14 | 48.34 | 48.37 | 48.28 | 48.33 | +0.311% | 7,123 | +4.365% |
| 2026-04-13 | 47.98 | 48.18 | 47.98 | 48.18 | +0.240% | 2,297 | +4.690% |
| 2026-04-10 | 48.16 | 48.16 | 48.02 | 48.06 | +0.052% | 3,107 | +4.941% |
| 2026-04-09 | 47.85 | 48.04 | 47.85 | 48.04 | +0.334% | 2,121 | +4.996% |
| 2026-04-08 | 47.84 | 47.94 | 47.82 | 47.88 | +1.141% | 4,918 | +5.347% |
| 2026-04-07 | 47.22 | 47.34 | 47.11 | 47.34 | -0.082% | 2,961 | +6.549% |
| 2026-04-06 | 47.20 | 47.38 | 47.20 | 47.38 | +0.259% | 25,698 | +6.461% |
| 2026-04-02 | 47.09 | 47.27 | 46.99 | 47.26 | +0.032% | 3,122 | +6.736% |
| 2026-04-01 | 47.28 | 47.32 | 47.23 | 47.24 | +0.432% | 765 | +6.770% |
| 2026-03-31 | 46.66 | 47.04 | 46.59 | 47.04 | +1.595% | 7,437 | +7.231% |
| 2026-03-30 | 46.72 | 46.76 | 46.19 | 46.30 | -0.225% | 8,988 | +8.942% |
| 2026-03-27 | 46.67 | 46.67 | 46.33 | 46.40 | -0.927% | 5,785 | +8.697% |
| 2026-03-26 | 47.10 | 47.17 | 46.81 | 46.84 | -0.934% | 7,323 | +7.689% |
| 2026-03-25 | 47.19 | 47.31 | 47.12 | 47.28 | +0.279% | 457,498 | +6.684% |
| 2026-03-24 | 47.06 | 47.19 | 46.98 | 47.15 | -0.130% | 195,715 | +6.981% |
| 2026-03-23 | 47.29 | 47.36 | 47.08 | 47.21 | +0.883% | 4,457 | +6.842% |
| 2026-03-20 | 46.95 | 47.07 | 46.78 | 46.80 | -0.823% | 20,625 | +7.786% |
| 2026-03-19 | 47.05 | 47.23 | 47.05 | 47.18 | -0.113% | 6,780 | +6.899% |
| 2026-03-18 | 47.43 | 47.45 | 47.23 | 47.24 | -0.544% | 4,370 | +6.778% |
| 2026-03-17 | 47.52 | 47.52 | 47.50 | 47.50 | +0.231% | 1,428 | +6.197% |
| 2026-03-16 | 47.36 | 47.45 | 47.33 | 47.39 | +0.541% | 6,061 | +6.442% |
| 2026-03-13 | 47.30 | 47.30 | 47.11 | 47.13 | -0.234% | 4,309 | +7.018% |
| 2026-03-12 | 47.48 | 47.48 | 47.24 | 47.24 | -0.556% | 5,032 | +6.768% |
| 2026-03-11 | 47.52 | 47.60 | 47.42 | 47.51 | +0.014% | 6,215 | +6.174% |
| 2026-03-10 | 47.45 | 47.66 | 47.45 | 47.50 | -0.168% | 6,176 | +6.189% |
| 2026-03-09 | 47.09 | 47.58 | 47.09 | 47.58 | +0.501% | 7,543 | +6.011% |
| 2026-03-06 | 47.31 | 47.45 | 47.31 | 47.34 | -0.607% | 2,258 | +6.542% |
| 2026-03-05 | 47.75 | 47.75 | 47.47 | 47.63 | -0.178% | 5,123 | +5.895% |
| 2026-03-04 | 47.73 | 47.73 | 47.72 | 47.72 | +0.277% | 2,725 | +5.707% |
| 2026-03-03 | 47.42 | 47.59 | 47.42 | 47.59 | -0.241% | 2,424 | +5.999% |
| 2026-03-02 | 47.62 | 47.74 | 47.60 | 47.70 | +0.105% | 6,358 | +5.744% |
| 2026-02-27 | 47.63 | 47.69 | 47.63 | 47.65 | -0.303% | 1,883 | +5.855% |
| 2026-02-26 | 47.82 | 47.82 | 47.67 | 47.79 | -0.025% | 6,132 | +5.534% |
| 2026-02-25 | 47.67 | 47.85 | 47.67 | 47.81 | +0.287% | 5,520 | +5.508% |
| 2026-02-24 | 47.60 | 47.75 | 47.59 | 47.67 | +0.242% | 13,236 | +5.811% |
| 2026-02-23 | 47.60 | 47.60 | 47.51 | 47.55 | -0.321% | 26,386 | +6.067% |
| 2026-02-20 | 47.66 | 47.71 | 47.61 | 47.71 | +0.269% | 3,891 | +5.726% |
| 2026-02-19 | 47.65 | 47.66 | 47.54 | 47.58 | -0.125% | 3,609 | +6.011% |
| 2026-02-18 | 47.68 | 47.73 | 47.62 | 47.64 | +0.178% | 3,345 | +5.878% |
| 2026-02-17 | 47.48 | 47.60 | 47.44 | 47.55 | +0.092% | 8,885 | +6.067% |
| 2026-02-13 | 47.52 | 47.62 | 47.48 | 47.51 | +0.025% | 5,499 | +6.164% |
| 2026-02-12 | 47.73 | 47.73 | 47.50 | 47.50 | -0.462% | 5,479 | +6.191% |
| 2026-02-11 | 47.77 | 47.84 | 47.67 | 47.72 | +0.006% | 3,965 | +5.700% |
| 2026-02-10 | 47.75 | 47.75 | 47.70 | 47.72 | -0.027% | 5,775 | +5.706% |
| 2026-02-09 | 47.64 | 47.78 | 47.64 | 47.73 | +0.097% | 4,398 | +5.678% |
| 2026-02-06 | 47.53 | 47.68 | 47.53 | 47.68 | +0.726% | 16,598 | +5.780% |
| 2026-02-05 | 47.37 | 47.43 | 47.34 | 47.34 | -0.430% | 5,861 | +6.548% |
| 2026-02-04 | 47.55 | 47.62 | 47.44 | 47.54 | -0.085% | 9,782 | +6.090% |
| 2026-02-03 | 47.66 | 47.68 | 47.51 | 47.59 | -0.178% | 10,587 | +5.999% |
| 2026-02-02 | 47.67 | 47.73 | 47.67 | 47.67 | +0.116% | 12,671 | +5.811% |
| 2026-01-30 | 47.69 | 47.69 | 47.57 | 47.61 | -0.053% | 1,616 | +5.933% |
| 2026-01-29 | 47.60 | 47.64 | 47.51 | 47.64 | -0.103% | 8,950 | +5.877% |
| 2026-01-28 | 47.66 | 47.69 | 47.65 | 47.69 | +0.009% | 3,925 | +5.768% |
| 2026-01-27 | 47.66 | 47.70 | 47.64 | 47.69 | +0.084% | 13,013 | +5.777% |
| 2026-01-26 | 47.64 | 47.67 | 47.62 | 47.65 | +0.116% | 10,462 | +5.866% |
| 2026-01-23 | 47.63 | 47.63 | 47.57 | 47.59 | +0.063% | 10,407 | +5.989% |
| 2026-01-22 | 47.56 | 47.58 | 47.56 | 47.56 | +0.168% | 2,149 | +6.056% |
| 2026-01-21 | 47.40 | 47.53 | 47.36 | 47.48 | +0.423% | 3,547 | +6.234% |
| 2026-01-20 | 47.40 | 47.41 | 47.26 | 47.28 | -0.630% | 10,276 | +6.684% |
| 2026-01-16 | 47.56 | 47.59 | 47.53 | 47.58 | +0.074% | 8,137 | +6.012% |
| 2026-01-15 | 47.59 | 47.59 | 47.54 | 47.54 | +0.076% | 2,754 | +6.091% |
| 2026-01-14 | 47.50 | 47.51 | 47.41 | 47.51 | -0.098% | 2,162 | +6.172% |
| 2026-01-13 | 47.58 | 47.60 | 47.54 | 47.55 | -0.106% | 1,537 | +6.068% |
| 2026-01-12 | 47.51 | 47.64 | 47.51 | 47.60 | +0.084% | 6,119 | +5.955% |
| 2026-01-09 | 47.47 | 47.57 | 47.47 | 47.56 | +0.158% | 2,363 | +6.045% |
| 2026-01-08 | 47.51 | 47.54 | 47.47 | 47.49 | +0.031% | 5,844 | +6.212% |
| 2026-01-07 | 47.54 | 47.54 | 47.47 | 47.47 | -0.063% | 5,078 | +6.246% |
| 2026-01-06 | 47.43 | 47.50 | 47.43 | 47.50 | +0.179% | 8,500 | +6.179% |
| 2026-01-05 | 47.42 | 47.48 | 47.42 | 47.42 | +0.157% | 2,073 | +6.369% |
| 2026-01-02 | 47.39 | 47.39 | 47.33 | 47.35 | +0.009% | 5,186 | +6.536% |
| 2025-12-31 | 47.46 | 47.46 | 47.32 | 47.34 | -0.144% | 4,247 | +6.545% |
| 2025-12-30 | 47.43 | 47.45 | 47.38 | 47.41 | +0.000% | 3,530 | +6.391% |
| 2025-12-29 | 47.42 | 47.42 | 47.36 | 47.41 | -0.019% | 1,033 | +6.391% |
| 2025-12-26 | 47.41 | 47.42 | 47.39 | 47.42 | +0.029% | 7,160 | +6.371% |
| 2025-12-24 | 47.37 | 47.41 | 47.35 | 47.41 | +0.070% | 14,280 | +6.402% |
| 2025-12-23 | 47.34 | 47.40 | 47.33 | 47.37 | +0.078% | 18,161 | +6.476% |
| 2025-12-22 | 47.29 | 47.35 | 47.28 | 47.34 | +0.170% | 8,824 | +6.559% |
| 2025-12-19 | 47.15 | 47.26 | 47.15 | 47.26 | +0.415% | 3,244 | +6.740% |
| 2025-12-18 | 47.05 | 47.09 | 47.04 | 47.06 | +0.254% | 4,826 | +7.183% |
| 2025-12-17 | 47.08 | 47.10 | 46.93 | 46.94 | -0.322% | 2,385 | +7.455% |
| 2025-12-16 | 47.04 | 47.09 | 47.03 | 47.09 | -0.024% | 15,101 | +7.109% |
| 2025-12-15 | 47.14 | 47.14 | 47.07 | 47.10 | +0.019% | 3,280 | +7.084% |
| 2025-12-12 | 47.19 | 47.19 | 47.09 | 47.09 | -0.170% | 913 | +7.104% |
| 2025-12-11 | 47.06 | 47.20 | 47.06 | 47.17 | +0.105% | 3,008 | +6.922% |
| 2025-12-10 | 47.07 | 47.19 | 47.03 | 47.12 | +0.187% | 5,918 | +7.035% |
| 2025-12-09 | 47.07 | 47.07 | 47.04 | 47.04 | +0.047% | 683 | +7.235% |
| 2025-12-08 | 47.07 | 47.07 | 46.98 | 47.01 | -0.126% | 3,843 | +7.285% |
| 2025-12-05 | 47.10 | 47.10 | 47.04 | 47.07 | +0.093% | 6,383 | +7.150% |
| 2025-12-04 | 47.07 | 47.07 | 46.98 | 47.03 | +0.060% | 9,887 | +7.249% |
| 2025-12-03 | 46.99 | 47.02 | 46.94 | 47.00 | +0.095% | 3,169 | +7.313% |
| 2025-12-02 | 46.93 | 47.00 | 46.91 | 46.96 | +0.130% | 5,497 | +7.415% |
| 2025-12-01 | 46.88 | 46.94 | 46.88 | 46.90 | -0.115% | 2,732 | +7.555% |
| 2025-11-28 | 46.88 | 46.95 | 46.88 | 46.95 | +0.088% | 307 | +7.431% |
| 2025-11-26 | 46.80 | 46.91 | 46.80 | 46.91 | +0.332% | 25,268 | +7.525% |
| 2025-11-25 | 46.60 | 46.77 | 46.56 | 46.76 | +0.296% | 70,410 | +7.882% |
| 2025-11-24 | 46.53 | 46.67 | 46.51 | 46.62 | +0.604% | 8,240 | +8.201% |
| 2025-11-21 | 46.21 | 46.41 | 46.18 | 46.34 | +0.350% | 11,778 | +8.855% |
| 2025-11-20 | 46.67 | 46.68 | 46.18 | 46.18 | -0.495% | 6,485 | +9.236% |
| 2025-11-19 | 46.38 | 46.49 | 46.34 | 46.41 | +0.089% | 12,743 | +8.695% |
| 2025-11-18 | 46.35 | 46.43 | 46.30 | 46.36 | -0.163% | 1,890 | +8.792% |
| 2025-11-17 | 46.63 | 46.65 | 46.39 | 46.44 | -0.364% | 5,517 | +8.615% |
| 2025-11-14 | 46.58 | 46.67 | 46.53 | 46.61 | -0.066% | 2,621 | +8.219% |
| 2025-11-13 | 46.74 | 46.74 | 46.56 | 46.64 | -0.352% | 9,798 | +8.148% |
| 2025-11-12 | 46.82 | 46.82 | 46.78 | 46.80 | -0.083% | 600 | +7.767% |
| 2025-11-11 | 46.78 | 46.84 | 46.76 | 46.84 | +0.074% | 1,063 | +7.677% |
| 2025-11-10 | 46.71 | 46.81 | 46.71 | 46.81 | +0.472% | 4,714 | +7.756% |
| 2025-11-07 | 46.46 | 46.59 | 46.46 | 46.59 | +0.072% | 1,404 | +8.265% |
| 2025-11-06 | 46.45 | 46.68 | 46.45 | 46.56 | -0.338% | 21,643 | +8.343% |
| 2025-11-05 | 46.73 | 46.77 | 46.71 | 46.71 | +0.169% | 7,403 | +7.977% |
| 2025-11-04 | 46.67 | 46.77 | 46.60 | 46.63 | -0.246% | 8,611 | +8.159% |
| 2025-11-03 | 46.73 | 46.76 | 46.73 | 46.75 | +0.107% | 1,363 | +7.893% |
| 2025-10-31 | 46.79 | 46.83 | 46.68 | 46.70 | -0.042% | 10,218 | +8.009% |
| 2025-10-30 | 46.77 | 46.85 | 46.72 | 46.72 | -0.258% | 4,999 | +7.963% |
| 2025-10-29 | 46.84 | 46.92 | 46.81 | 46.84 | -0.073% | 4,995 | +7.685% |
| 2025-10-28 | 46.88 | 46.89 | 46.82 | 46.87 | +0.052% | 20,051 | +7.607% |
| 2025-10-27 | 46.82 | 46.88 | 46.82 | 46.85 | +0.212% | 9,404 | +7.663% |
| 2025-10-24 | 46.71 | 46.78 | 46.71 | 46.75 | +0.192% | 6,195 | +7.891% |
| 2025-10-23 | 46.60 | 46.69 | 46.59 | 46.66 | +0.206% | 7,165 | +8.098% |
| 2025-10-22 | 46.64 | 46.65 | 46.53 | 46.57 | -0.246% | 3,830 | +8.321% |
| 2025-10-21 | 46.74 | 46.74 | 46.62 | 46.68 | +0.150% | 6,477 | +8.055% |
| 2025-10-20 | 46.65 | 46.67 | 46.61 | 46.61 | +0.312% | 5,012 | +8.217% |
| 2025-10-17 | 46.36 | 46.46 | 46.28 | 46.46 | +0.378% | 10,426 | +8.555% |
| 2025-10-16 | 46.60 | 46.60 | 46.25 | 46.29 | -0.364% | 6,728 | +8.965% |
| 2025-10-15 | 46.47 | 46.53 | 46.32 | 46.46 | +0.109% | 6,788 | +8.569% |
| 2025-10-14 | 46.25 | 46.47 | 46.23 | 46.41 | -0.079% | 14,131 | +8.687% |
| 2025-10-13 | 46.40 | 46.45 | 46.40 | 46.45 | +0.640% | 10,322 | +8.601% |
| 2025-10-10 | 46.62 | 46.62 | 46.15 | 46.15 | -0.896% | 25,544 | +9.296% |
| 2025-10-09 | 46.60 | 46.60 | 46.52 | 46.57 | -0.076% | 14,594 | +8.317% |
| 2025-10-08 | 46.58 | 46.60 | 46.56 | 46.60 | +0.150% | 2,922 | +8.235% |
| 2025-10-07 | 46.58 | 46.60 | 46.50 | 46.53 | -0.026% | 9,333 | +8.397% |
| 2025-10-06 | 46.56 | 46.61 | 46.55 | 46.55 | -0.032% | 2,579 | +8.368% |
| 2025-10-03 | 46.62 | 46.62 | 46.56 | 46.56 | +0.025% | 1,186 | +8.333% |
| 2025-10-02 | 46.65 | 46.65 | 46.50 | 46.55 | +0.071% | 20,657 | +8.361% |
| 2025-10-01 | 46.46 | 46.55 | 46.46 | 46.52 | +0.031% | 138,811 | +8.438% |
| 2025-09-30 | 46.44 | 46.51 | 46.43 | 46.50 | +0.121% | 4,941 | +8.471% |
| 2025-09-29 | 46.53 | 46.53 | 46.42 | 46.45 | +0.065% | 5,524 | +8.602% |
| 2025-09-26 | 46.33 | 46.44 | 46.33 | 46.41 | +0.248% | 3,245 | +8.672% |
| 2025-09-25 | 46.29 | 46.33 | 46.23 | 46.30 | -0.151% | 12,391 | +8.942% |
| 2025-09-24 | 46.39 | 46.58 | 46.30 | 46.37 | -0.043% | 16,198 | +8.777% |
| 2025-09-23 | 46.43 | 46.46 | 46.37 | 46.39 | -0.142% | 7,842 | +8.730% |
| 2025-09-22 | 46.38 | 46.47 | 46.38 | 46.46 | +0.069% | 8,434 | +8.576% |
| 2025-09-19 | 46.46 | 46.46 | 46.37 | 46.42 | +0.095% | 8,650 | +8.651% |
| 2025-09-18 | 46.40 | 46.40 | 46.34 | 46.38 | +0.151% | 13,885 | +8.754% |
| 2025-09-17 | 46.37 | 46.37 | 46.22 | 46.31 | +0.016% | 12,418 | +8.918% |
| 2025-09-16 | 46.32 | 46.33 | 46.29 | 46.30 | -0.016% | 1,797 | +8.936% |
| 2025-09-15 | 46.31 | 46.33 | 46.28 | 46.31 | +0.032% | 2,974 | +8.918% |
| 2025-09-12 | 46.26 | 46.31 | 46.24 | 46.30 | +0.097% | 5,381 | +8.953% |
| 2025-09-11 | 46.25 | 46.27 | 46.25 | 46.25 | +0.189% | 28,789 | +9.059% |
| 2025-09-10 | 46.24 | 46.24 | 46.11 | 46.16 | -0.038% | 3,562 | +9.266% |
| 2025-09-09 | 46.22 | 46.22 | 45.91 | 46.18 | +0.206% | 11,676 | +9.225% |
| 2025-09-08 | 46.17 | 46.17 | 46.06 | 46.08 | +0.032% | 6,817 | +9.450% |
| 2025-09-05 | 46.02 | 46.07 | 45.97 | 46.07 | 0.000% | 992 | +9.486% |
| 2025-09-04 | 45.96 | 46.07 | 45.92 | 46.07 | +0.392% | 1,899 | +9.486% |
| 2025-09-03 | 45.90 | 45.93 | 45.83 | 45.89 | +0.131% | 8,820 | +9.915% |
| 2025-09-02 | 45.71 | 45.83 | 45.71 | 45.83 | -0.109% | 7,027 | +10.059% |
| 2025-08-29 | 45.97 | 45.97 | 45.87 | 45.88 | -0.239% | 25,241 | +9.939% |
| 2025-08-28 | 45.97 | 46.01 | 45.93 | 45.99 | +0.076% | 5,447 | +9.676% |
| 2025-08-27 | 45.93 | 45.96 | 45.90 | 45.95 | +0.076% | 4,828 | +9.760% |
| 2025-08-26 | 45.87 | 45.92 | 45.85 | 45.92 | +0.196% | 8,392 | +9.843% |
| 2025-08-25 | 46.00 | 46.00 | 45.83 | 45.83 | -0.169% | 25,766 | +10.059% |
| 2025-08-22 | 45.70 | 45.95 | 45.68 | 45.91 | +0.586% | 23,069 | +9.873% |
| 2025-08-21 | 45.63 | 45.68 | 45.41 | 45.64 | -0.219% | 40,689 | +10.517% |
| 2025-08-20 | 45.72 | 45.74 | 45.58 | 45.74 | +0.010% | 146,725 | +10.275% |
| 2025-08-19 | 45.83 | 45.85 | 45.70 | 45.74 | -0.225% | 5,686 | +10.287% |
| 2025-08-18 | 45.78 | 45.87 | 45.78 | 45.84 | +0.052% | 2,941 | +10.039% |
| 2025-08-15 | 45.84 | 45.84 | 45.80 | 45.81 | -0.164% | 1,053 | +10.096% |
| 2025-08-14 | 45.79 | 45.90 | 45.79 | 45.89 | +0.087% | 3,636 | +9.915% |
| 2025-08-13 | 45.87 | 45.89 | 45.80 | 45.85 | +0.153% | 5,864 | +10.011% |
| 2025-08-12 | 45.72 | 45.80 | 45.68 | 45.78 | +0.285% | 2,728 | +10.179% |
| 2025-08-11 | 45.68 | 45.71 | 45.61 | 45.65 | +0.005% | 5,810 | +10.493% |
| 2025-08-08 | 45.60 | 45.68 | 45.60 | 45.65 | +0.314% | 4,022 | +10.498% |
| 2025-08-07 | 45.65 | 45.65 | 45.40 | 45.50 | -0.012% | 4,034 | +10.846% |
| 2025-08-06 | 45.45 | 45.55 | 45.43 | 45.51 | +0.309% | 12,456 | +10.833% |
| 2025-08-05 | 45.51 | 45.52 | 45.37 | 45.37 | -0.198% | 5,956 | +11.175% |
| 2025-08-04 | 45.43 | 45.48 | 45.40 | 45.46 | +0.620% | 4,933 | +10.955% |
| 2025-08-01 | 45.25 | 45.29 | 45.14 | 45.18 | -0.506% | 9,877 | +11.642% |
| 2025-07-31 | 45.62 | 45.62 | 45.41 | 45.41 | -0.132% | 5,768 | +11.077% |
| 2025-07-30 | 45.56 | 45.58 | 45.39 | 45.47 | -0.066% | 6,212 | +10.930% |
| 2025-07-29 | 45.59 | 45.62 | 45.49 | 45.50 | -0.083% | 6,123 | +10.857% |
| 2025-07-28 | 45.54 | 45.57 | 45.52 | 45.54 | +0.017% | 5,468 | +10.765% |
| 2025-07-25 | 45.48 | 45.59 | 45.48 | 45.53 | 0.000% | 9,720 | +10.784% |
| 2025-07-24 | 45.51 | 45.55 | 45.44 | 45.53 | +0.264% | 10,057 | +10.784% |
| 2025-07-23 | 45.40 | 45.50 | 45.33 | 45.41 | +0.170% | 5,299 | +11.077% |
| 2025-07-22 | 45.27 | 45.35 | 45.27 | 45.33 | +0.139% | 7,600 | +11.265% |
| 2025-07-21 | 45.29 | 45.42 | 45.27 | 45.27 | -0.025% | 6,960 | +11.420% |
| 2025-07-18 | 45.27 | 45.34 | 45.22 | 45.28 | +0.023% | 10,593 | +11.393% |
| 2025-07-17 | 45.15 | 45.33 | 45.15 | 45.27 | +0.221% | 7,187 | +11.418% |
| 2025-07-16 | 45.19 | 45.22 | 45.00 | 45.17 | +0.224% | 8,153 | +11.664% |
| 2025-07-15 | 45.31 | 45.31 | 45.07 | 45.07 | -0.332% | 6,750 | +11.915% |
| 2025-07-14 | 45.12 | 45.23 | 45.12 | 45.22 | +0.160% | 4,568 | +11.544% |
| 2025-07-11 | 45.10 | 45.19 | 45.09 | 45.15 | -0.248% | 19,449 | +11.722% |
| 2025-07-10 | 45.18 | 45.27 | 45.10 | 45.26 | +0.333% | 182,074 | +11.445% |
| 2025-07-09 | 45.19 | 45.21 | 45.09 | 45.11 | +0.089% | 54,228 | +11.816% |
| 2025-07-08 | 45.05 | 45.11 | 45.00 | 45.07 | +0.032% | 34,409 | +11.915% |
| 2025-07-07 | 45.10 | 45.18 | 44.99 | 45.06 | -0.233% | 10,651 | +11.951% |
| 2025-07-03 | 45.14 | 45.22 | 45.11 | 45.16 | +0.135% | 66,433 | +11.690% |
| 2025-07-02 | 44.93 | 45.10 | 44.93 | 45.10 | +0.089% | 29,082 | +11.840% |
| 2025-07-01 | 44.95 | 45.08 | 44.93 | 45.06 | +0.085% | 233,657 | +11.940% |
| 2025-06-30 | 44.93 | 45.02 | 44.86 | 45.02 | +0.338% | 32,872 | +12.035% |
| 2025-06-27 | 44.82 | 45.10 | 44.79 | 44.87 | 0.000% | 28,935 | +12.414% |
| 2025-06-26 | 44.78 | 44.88 | 44.73 | 44.87 | +0.560% | 26,031 | +12.414% |
| 2025-06-25 | 44.75 | 44.75 | 44.59 | 44.62 | -0.112% | 543,506 | +13.043% |
| 2025-06-24 | 44.59 | 44.74 | 44.30 | 44.67 | +0.790% | 1,021,940 | +12.917% |
| 2025-06-23 | 44.28 | 44.86 | 44.17 | 44.32 | +0.136% | 144,319 | +13.809% |
| 2025-06-20 | 44.58 | 44.58 | 44.14 | 44.26 | -0.211% | 138,761 | +13.963% |
| 2025-06-18 | 44.43 | 44.63 | 44.32 | 44.35 | -0.044% | 13,830 | +13.722% |
| 2025-06-17 | 44.47 | 44.66 | 44.30 | 44.37 | -0.747% | 21,460 | +13.672% |
| 2025-06-16 | 44.52 | 44.89 | 44.52 | 44.71 | +0.980% | 12,684 | +12.823% |
| 2025-06-13 | 44.45 | 44.67 | 44.27 | 44.27 | -1.143% | 8,158 | +13.929% |
| 2025-06-12 | 44.80 | 44.82 | 44.70 | 44.78 | +0.168% | 4,378 | +12.627% |
| 2025-06-11 | 44.83 | 44.94 | 44.54 | 44.71 | -0.065% | 10,367 | +12.816% |
| 2025-06-10 | 44.58 | 44.85 | 44.56 | 44.74 | +0.493% | 9,947 | +12.742% |
| 2025-06-09 | 44.44 | 44.65 | 44.43 | 44.52 | +0.022% | 7,057 | +13.298% |
| 2025-06-06 | 44.51 | 44.56 | 44.42 | 44.51 | +1.166% | 13,053 | +13.324% |
| 2025-06-05 | 44.18 | 44.36 | 44.00 | 44.00 | -0.649% | 4,178 | +14.645% |
| 2025-06-04 | 44.30 | 44.36 | 44.27 | 44.28 | -0.024% | 5,861 | +13.902% |
| 2025-06-03 | 43.95 | 44.31 | 43.95 | 44.29 | +0.760% | 8,576 | +13.875% |
| 2025-06-02 | 43.73 | 44.06 | 43.70 | 43.96 | +0.174% | 5,085 | +14.741% |
| 2025-05-30 | 43.69 | 43.88 | 43.36 | 43.88 | +0.351% | 6,921 | +14.940% |
| 2025-05-29 | 43.93 | 43.93 | 43.66 | 43.73 | +0.162% | 6,638 | +15.344% |
| 2025-05-28 | 43.95 | 43.95 | 43.66 | 43.66 | -0.344% | 5,297 | +15.531% |
| 2025-05-27 | 43.53 | 43.92 | 43.47 | 43.81 | +1.585% | 12,391 | +15.134% |
| 2025-05-23 | 42.95 | 43.28 | 42.93 | 43.13 | -0.378% | 2,603 | +16.959% |
| 2025-05-22 | 43.51 | 43.56 | 43.28 | 43.29 | -0.285% | 8,287 | +16.517% |
| 2025-05-21 | 43.77 | 43.96 | 42.90 | 43.41 | -1.346% | 24,136 | +16.185% |
| 2025-05-20 | 44.00 | 44.08 | 43.73 | 44.01 | -0.339% | 21,735 | +14.620% |
| 2025-05-19 | 43.97 | 44.16 | 43.90 | 44.16 | +0.040% | 4,139 | +14.232% |
| 2025-05-16 | 43.94 | 44.14 | 43.81 | 44.14 | +0.641% | 44,015 | +14.278% |
| 2025-05-15 | 43.50 | 43.87 | 43.50 | 43.86 | +0.434% | 21,874 | +15.010% |
| 2025-05-14 | 43.66 | 43.70 | 43.53 | 43.67 | +0.046% | 10,226 | +15.510% |
| 2025-05-13 | 43.50 | 43.69 | 43.50 | 43.65 | +0.844% | 6,029 | +15.562% |
| 2025-05-12 | 43.20 | 43.28 | 42.91 | 43.28 | +2.734% | 11,661 | +16.537% |
| 2025-05-09 | 42.24 | 42.24 | 42.13 | 42.13 | -0.023% | 4,923 | +19.724% |
| 2025-05-08 | 42.14 | 42.48 | 42.14 | 42.14 | +0.429% | 5,564 | +19.696% |
| 2025-05-07 | 42.01 | 42.07 | 41.71 | 41.96 | +0.335% | 11,536 | +20.210% |
| 2025-05-06 | 41.78 | 42.10 | 41.77 | 41.82 | -0.594% | 12,474 | +20.612% |
| 2025-05-05 | 42.10 | 42.32 | 42.07 | 42.07 | -0.690% | 19,251 | +19.895% |
| 2025-05-02 | 42.21 | 42.45 | 42.21 | 42.36 | +1.346% | 10,342 | +19.068% |
| 2025-05-01 | 41.96 | 42.17 | 41.80 | 41.80 | +0.216% | 18,929 | +20.670% |
| 2025-04-30 | 41.79 | 41.79 | 41.12 | 41.71 | +0.231% | 4,540 | +20.930% |
| 2025-04-29 | 41.40 | 41.64 | 41.35 | 41.61 | +0.346% | 11,905 | +21.209% |
| 2025-04-28 | 41.58 | 41.58 | 41.22 | 41.47 | -0.047% | 4,535 | +21.629% |
| 2025-04-25 | 41.24 | 41.49 | 41.07 | 41.49 | +0.593% | 6,944 | +21.572% |
| 2025-04-24 | 40.64 | 41.28 | 40.64 | 41.25 | +1.283% | 6,503 | +22.293% |
| 2025-04-23 | 41.04 | 41.09 | 40.62 | 40.72 | +1.105% | 16,760 | +23.862% |
| 2025-04-22 | 40.03 | 40.35 | 40.03 | 40.28 | +1.352% | 3,494 | +25.231% |
| 2025-04-21 | 40.07 | 40.07 | 39.58 | 39.74 | -1.297% | 4,397 | +26.924% |
| 2025-04-17 | 40.30 | 40.43 | 40.16 | 40.26 | +0.105% | 8,993 | +25.278% |
| 2025-04-16 | 40.52 | 40.71 | 40.19 | 40.22 | -1.587% | 6,281 | +25.410% |
| 2025-04-15 | 40.91 | 41.09 | 40.80 | 40.87 | 0.000% | 7,829 | +23.420% |