DMAR
FT Vest U.S. Equity Deep Buffer ETF - March
stockBATSETF
At CloseOct 2, 2026
45.82USD+0.219%(+0.10)12,804
After-hoursOct 2, 2026 4:10:30 PM EDT
45.82USD0.000%(0.00)
DMAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.83 | 45.88 | 45.74 | 45.82 | +0.219% | 12,804 | 0.000% |
| 2026-10-01 | 45.65 | 45.77 | 45.61 | 45.72 | 0.000% | 6,663 | +0.219% |
| 2026-09-30 | 45.69 | 45.80 | 45.69 | 45.72 | +0.055% | 38,903 | +0.219% |
| 2026-09-29 | 45.70 | 45.74 | 45.65 | 45.70 | -0.022% | 11,998 | +0.274% |
| 2026-09-28 | 45.67 | 45.77 | 45.67 | 45.71 | -0.153% | 242,622 | +0.251% |
| 2026-09-25 | 45.70 | 45.78 | 45.65 | 45.78 | +0.197% | 10,572 | +0.098% |
| 2026-09-24 | 45.66 | 45.73 | 45.64 | 45.69 | -0.120% | 6,600 | +0.295% |
| 2026-09-23 | 45.73 | 45.76 | 45.61 | 45.74 | -0.109% | 226,254 | +0.175% |
| 2026-09-22 | 45.82 | 45.82 | 45.68 | 45.79 | +0.197% | 36,388 | +0.066% |
| 2026-09-21 | 45.61 | 45.73 | 45.60 | 45.70 | +0.285% | 9,224 | +0.263% |
| 2026-09-18 | 45.56 | 45.58 | 45.51 | 45.57 | +0.044% | 6,082 | +0.549% |
| 2026-09-17 | 45.47 | 45.68 | 45.47 | 45.55 | +0.318% | 5,630 | +0.593% |
| 2026-09-16 | 45.55 | 45.56 | 45.37 | 45.41 | -0.142% | 6,979 | +0.913% |
| 2026-09-15 | 45.46 | 45.53 | 45.43 | 45.47 | -0.128% | 24,143 | +0.770% |
| 2026-09-14 | 45.47 | 45.60 | 45.42 | 45.53 | -0.036% | 9,256 | +0.640% |
| 2026-09-11 | 45.54 | 45.58 | 45.54 | 45.55 | +0.253% | 4,379 | +0.604% |
| 2026-09-10 | 45.41 | 45.48 | 45.41 | 45.43 | -0.176% | 3,999 | +0.858% |
| 2026-09-09 | 45.53 | 45.58 | 45.47 | 45.51 | -0.140% | 5,866 | +0.681% |
| 2026-09-08 | 45.68 | 45.68 | 45.53 | 45.57 | -0.101% | 4,817 | +0.540% |
| 2026-09-04 | 45.59 | 45.69 | 45.59 | 45.62 | 0.000% | 2,845 | +0.438% |
| 2026-09-03 | 45.57 | 45.62 | 45.52 | 45.62 | +0.220% | 12,933 | +0.438% |
| 2026-09-02 | 45.48 | 45.57 | 45.45 | 45.52 | +0.154% | 6,785 | +0.659% |
| 2026-09-01 | 45.52 | 45.52 | 45.41 | 45.45 | -0.110% | 6,797 | +0.814% |
| 2026-08-31 | 45.51 | 45.55 | 45.44 | 45.50 | -0.055% | 7,359 | +0.703% |
| 2026-08-28 | 45.52 | 45.59 | 45.47 | 45.52 | 0.000% | 2,884 | +0.648% |
| 2026-08-27 | 45.53 | 45.59 | 45.48 | 45.52 | +0.176% | 9,610 | +0.648% |
| 2026-08-26 | 45.50 | 45.50 | 45.44 | 45.45 | +0.044% | 8,303 | +0.825% |
| 2026-08-25 | 45.49 | 45.49 | 45.38 | 45.43 | +0.070% | 16,122 | +0.869% |
| 2026-08-24 | 45.47 | 45.47 | 45.37 | 45.39 | -0.025% | 4,038 | +0.939% |
| 2026-08-21 | 45.36 | 45.45 | 45.36 | 45.40 | -0.033% | 10,544 | +0.914% |
| 2026-08-20 | 45.32 | 45.43 | 45.29 | 45.42 | +0.011% | 4,685 | +0.881% |
| 2026-08-19 | 45.45 | 45.45 | 45.35 | 45.41 | +0.099% | 5,156 | +0.892% |
| 2026-08-18 | 45.30 | 45.42 | 45.30 | 45.37 | -0.088% | 2,781 | +0.991% |
| 2026-08-17 | 45.50 | 45.50 | 45.35 | 45.41 | -0.066% | 3,007 | +0.902% |
| 2026-08-14 | 45.50 | 45.50 | 45.41 | 45.44 | +0.021% | 1,591 | +0.836% |
| 2026-08-13 | 45.30 | 45.43 | 45.30 | 45.43 | +0.089% | 1,621 | +0.858% |
| 2026-08-12 | 45.44 | 45.44 | 45.33 | 45.39 | +0.154% | 8,554 | +0.947% |
| 2026-08-11 | 45.32 | 45.41 | 45.32 | 45.32 | -0.022% | 2,511 | +1.103% |
| 2026-08-10 | 45.42 | 45.42 | 45.32 | 45.33 | +0.044% | 2,204 | +1.081% |
| 2026-08-07 | 45.38 | 45.38 | 45.31 | 45.31 | +0.011% | 8,498 | +1.126% |
| 2026-08-06 | 45.31 | 45.33 | 45.26 | 45.30 | -0.000% | 4,960 | +1.137% |
| 2026-08-05 | 45.31 | 45.35 | 45.27 | 45.31 | +0.041% | 6,794 | +1.137% |
| 2026-08-04 | 45.33 | 45.33 | 45.20 | 45.29 | +0.313% | 19,501 | +1.178% |
| 2026-08-03 | 45.15 | 45.22 | 45.07 | 45.15 | +0.255% | 40,172 | +1.495% |
| 2026-07-31 | 45.03 | 45.03 | 44.85 | 45.03 | +0.312% | 2,223 | +1.753% |
| 2026-07-30 | 44.89 | 44.90 | 44.75 | 44.89 | +0.462% | 3,790 | +2.071% |
| 2026-07-29 | 44.77 | 44.86 | 44.68 | 44.68 | -0.403% | 2,945 | +2.542% |
| 2026-07-28 | 44.79 | 44.91 | 44.76 | 44.87 | +0.078% | 20,090 | +2.129% |
| 2026-07-27 | 44.76 | 44.83 | 44.74 | 44.83 | +0.156% | 1,959 | +2.208% |
| 2026-07-24 | 44.80 | 44.84 | 44.73 | 44.76 | +0.111% | 11,180 | +2.368% |
| 2026-07-23 | 44.80 | 44.80 | 44.71 | 44.71 | -0.433% | 4,004 | +2.482% |
| 2026-07-22 | 45.00 | 45.00 | 44.86 | 44.90 | +0.033% | 2,396 | +2.038% |
| 2026-07-21 | 44.89 | 44.93 | 44.85 | 44.89 | +0.089% | 6,122 | +2.072% |
| 2026-07-20 | 44.86 | 44.89 | 44.80 | 44.85 | +0.112% | 3,754 | +2.163% |
| 2026-07-17 | 44.77 | 44.89 | 44.77 | 44.80 | -0.289% | 2,720 | +2.277% |
| 2026-07-16 | 44.97 | 45.01 | 44.93 | 44.93 | -0.058% | 4,826 | +1.981% |
| 2026-07-15 | 44.97 | 45.04 | 44.92 | 44.96 | +0.080% | 6,251 | +1.922% |
| 2026-07-14 | 44.90 | 44.97 | 44.89 | 44.92 | +0.123% | 6,845 | +2.004% |
| 2026-07-13 | 44.98 | 44.98 | 44.82 | 44.87 | -0.101% | 10,392 | +2.129% |
| 2026-07-10 | 44.90 | 44.91 | 44.90 | 44.91 | +0.068% | 934 | +2.025% |
| 2026-07-09 | 44.86 | 44.92 | 44.82 | 44.88 | +0.274% | 2,052 | +2.094% |
| 2026-07-08 | 44.81 | 44.81 | 44.73 | 44.76 | -0.128% | 1,699 | +2.374% |
| 2026-07-07 | 44.87 | 44.87 | 44.79 | 44.81 | -0.018% | 4,941 | +2.243% |
| 2026-07-06 | 44.83 | 44.93 | 44.78 | 44.82 | +0.191% | 17,137 | +2.224% |
| 2026-07-02 | 44.75 | 44.85 | 44.71 | 44.74 | +0.028% | 9,693 | +2.419% |
| 2026-07-01 | 44.67 | 44.80 | 44.67 | 44.73 | -0.016% | 23,811 | +2.448% |
| 2026-06-30 | 44.56 | 44.78 | 44.56 | 44.73 | +0.194% | 8,440 | +2.431% |
| 2026-06-29 | 44.59 | 44.67 | 44.58 | 44.65 | +0.429% | 8,413 | +2.630% |
| 2026-06-26 | 44.49 | 44.57 | 44.43 | 44.45 | -0.124% | 23,866 | +3.071% |
| 2026-06-25 | 44.49 | 44.58 | 44.47 | 44.51 | -0.022% | 9,572 | +2.943% |
| 2026-06-24 | 44.45 | 44.58 | 44.41 | 44.52 | +0.034% | 418,194 | +2.920% |
| 2026-06-23 | 44.51 | 44.60 | 44.47 | 44.51 | -0.314% | 203,078 | +2.955% |
| 2026-06-22 | 44.76 | 44.76 | 44.58 | 44.65 | -0.045% | 4,073 | +2.632% |
| 2026-06-18 | 44.80 | 44.80 | 44.60 | 44.66 | +0.315% | 5,627 | +2.586% |
| 2026-06-17 | 44.75 | 44.77 | 44.52 | 44.52 | -0.436% | 6,364 | +2.909% |
| 2026-06-16 | 44.73 | 44.79 | 44.68 | 44.72 | +0.034% | 6,312 | +2.460% |
| 2026-06-15 | 44.73 | 44.78 | 44.70 | 44.70 | +0.406% | 3,833 | +2.494% |
| 2026-06-12 | 44.48 | 44.57 | 44.44 | 44.52 | +0.144% | 9,395 | +2.911% |
| 2026-06-11 | 44.28 | 44.46 | 44.20 | 44.46 | +0.634% | 20,461 | +3.059% |
| 2026-06-10 | 44.43 | 44.45 | 44.18 | 44.18 | -0.552% | 6,270 | +3.712% |
| 2026-06-09 | 44.52 | 44.52 | 44.26 | 44.43 | -0.213% | 12,723 | +3.140% |
| 2026-06-08 | 44.56 | 44.56 | 44.47 | 44.52 | +0.204% | 5,972 | +2.920% |
| 2026-06-05 | 44.70 | 44.70 | 44.41 | 44.43 | -0.672% | 4,896 | +3.130% |
| 2026-06-04 | 44.66 | 44.75 | 44.66 | 44.73 | +0.157% | 3,695 | +2.437% |
| 2026-06-03 | 44.69 | 44.69 | 44.64 | 44.66 | -0.099% | 4,085 | +2.597% |
| 2026-06-02 | 44.75 | 44.75 | 44.70 | 44.70 | -0.035% | 5,107 | +2.496% |
| 2026-06-01 | 44.70 | 44.74 | 44.70 | 44.72 | +0.056% | 3,720 | +2.460% |
| 2026-05-29 | 44.74 | 44.74 | 44.64 | 44.70 | +0.078% | 6,016 | +2.517% |
| 2026-05-28 | 44.61 | 44.69 | 44.61 | 44.66 | +0.168% | 7,001 | +2.597% |
| 2026-05-27 | 44.46 | 44.61 | 44.46 | 44.59 | +0.011% | 15,822 | +2.770% |
| 2026-05-26 | 44.62 | 44.62 | 44.57 | 44.58 | +0.112% | 2,604 | +2.782% |
| 2026-05-22 | 44.47 | 44.56 | 44.47 | 44.53 | +0.068% | 8,261 | +2.897% |
| 2026-05-21 | 44.42 | 44.50 | 44.40 | 44.50 | +0.168% | 7,847 | +2.967% |
| 2026-05-20 | 44.30 | 44.44 | 44.30 | 44.43 | +0.260% | 18,244 | +3.139% |
| 2026-05-19 | 44.32 | 44.40 | 44.28 | 44.31 | -0.158% | 9,035 | +3.408% |
| 2026-05-18 | 44.42 | 44.42 | 44.31 | 44.38 | +0.079% | 4,022 | +3.245% |
| 2026-05-15 | 44.34 | 44.40 | 44.29 | 44.35 | -0.225% | 5,702 | +3.326% |
| 2026-05-14 | 44.39 | 44.49 | 44.39 | 44.45 | +0.162% | 13,123 | +3.093% |
| 2026-05-13 | 44.30 | 44.42 | 44.30 | 44.37 | +0.123% | 19,019 | +3.261% |
| 2026-05-12 | 44.27 | 44.32 | 44.24 | 44.32 | -0.037% | 3,483 | +3.387% |
| 2026-05-11 | 44.28 | 44.40 | 44.28 | 44.34 | -0.000% | 9,464 | +3.349% |
| 2026-05-08 | 44.38 | 44.38 | 44.28 | 44.34 | +0.215% | 7,251 | +3.349% |
| 2026-05-07 | 44.28 | 44.33 | 44.24 | 44.24 | -0.056% | 3,755 | +3.571% |
| 2026-05-06 | 44.23 | 44.28 | 44.22 | 44.27 | +0.420% | 12,924 | +3.513% |
| 2026-05-05 | 44.15 | 44.17 | 44.08 | 44.08 | +0.113% | 19,021 | +3.947% |
| 2026-05-04 | 44.12 | 44.16 | 44.01 | 44.03 | -0.170% | 32,803 | +4.065% |
| 2026-05-01 | 44.06 | 44.18 | 44.06 | 44.10 | +0.102% | 3,370 | +3.888% |
| 2026-04-30 | 43.96 | 44.09 | 43.93 | 44.06 | +0.376% | 5,497 | +3.995% |
| 2026-04-29 | 43.97 | 43.97 | 43.88 | 43.90 | -0.102% | 13,642 | +4.385% |
| 2026-04-28 | 43.83 | 43.95 | 43.83 | 43.94 | -0.114% | 7,585 | +4.279% |
| 2026-04-27 | 43.99 | 44.01 | 43.91 | 43.99 | +0.068% | 30,040 | +4.160% |
| 2026-04-24 | 43.86 | 43.98 | 43.86 | 43.96 | +0.297% | 6,879 | +4.231% |
| 2026-04-23 | 43.88 | 43.94 | 43.71 | 43.83 | -0.273% | 7,995 | +4.540% |
| 2026-04-22 | 43.88 | 43.95 | 43.83 | 43.95 | +0.482% | 5,976 | +4.255% |
| 2026-04-21 | 43.91 | 43.91 | 43.74 | 43.74 | -0.218% | 2,050 | +4.757% |
| 2026-04-20 | 43.92 | 43.92 | 43.81 | 43.84 | -0.103% | 7,067 | +4.528% |
| 2026-04-17 | 43.84 | 43.95 | 43.84 | 43.88 | +0.400% | 6,629 | +4.421% |
| 2026-04-16 | 43.76 | 43.76 | 43.63 | 43.70 | +0.092% | 13,193 | +4.839% |
| 2026-04-15 | 43.63 | 43.66 | 43.60 | 43.66 | +0.218% | 3,319 | +4.935% |
| 2026-04-14 | 43.45 | 43.61 | 43.45 | 43.57 | +0.337% | 9,577 | +5.164% |
| 2026-04-13 | 43.26 | 43.42 | 43.19 | 43.42 | +0.378% | 10,989 | +5.519% |
| 2026-04-10 | 43.39 | 43.39 | 43.24 | 43.26 | +0.069% | 26,605 | +5.918% |
| 2026-04-09 | 43.18 | 43.32 | 43.12 | 43.23 | +0.139% | 16,223 | +5.991% |
| 2026-04-08 | 43.16 | 43.18 | 43.06 | 43.17 | +1.101% | 26,319 | +6.139% |
| 2026-04-07 | 42.68 | 42.70 | 42.43 | 42.70 | +0.070% | 38,062 | +7.307% |
| 2026-04-06 | 42.65 | 42.69 | 42.54 | 42.67 | +0.188% | 20,258 | +7.382% |
| 2026-04-02 | 42.34 | 42.62 | 42.34 | 42.59 | +0.143% | 71,379 | +7.584% |
| 2026-04-01 | 42.52 | 42.61 | 42.48 | 42.53 | +0.305% | 18,830 | +7.738% |
| 2026-03-31 | 41.97 | 42.42 | 41.97 | 42.40 | +1.411% | 39,059 | +8.066% |
| 2026-03-30 | 42.02 | 42.10 | 41.70 | 41.81 | -0.072% | 19,744 | +9.591% |
| 2026-03-27 | 42.07 | 42.09 | 41.84 | 41.84 | -0.759% | 32,378 | +9.512% |
| 2026-03-26 | 42.36 | 42.46 | 42.16 | 42.16 | -0.660% | 89,143 | +8.681% |
| 2026-03-25 | 42.55 | 42.60 | 42.42 | 42.44 | +0.094% | 471,743 | +7.964% |
| 2026-03-24 | 42.38 | 42.51 | 42.30 | 42.40 | -0.141% | 281,391 | +8.066% |
| 2026-03-23 | 42.74 | 42.74 | 42.41 | 42.46 | +0.355% | 194,001 | +7.913% |
| 2026-03-20 | 42.27 | 42.33 | 42.25 | 42.31 | 0.000% | 205,331 | +8.296% |
| 2026-03-19 | 42.24 | 42.31 | 42.21 | 42.31 | +0.095% | 36,962 | +8.296% |
| 2026-03-18 | 42.24 | 42.28 | 42.23 | 42.27 | +0.101% | 14,827 | +8.398% |
| 2026-03-17 | 42.28 | 42.28 | 42.19 | 42.23 | -0.077% | 15,645 | +8.508% |
| 2026-03-16 | 42.22 | 42.26 | 42.15 | 42.26 | +0.285% | 20,913 | +8.424% |
| 2026-03-13 | 42.15 | 42.15 | 42.04 | 42.14 | +0.071% | 21,445 | +8.733% |
| 2026-03-12 | 42.02 | 42.16 | 42.02 | 42.11 | -0.071% | 3,091 | +8.810% |
| 2026-03-11 | 42.06 | 42.20 | 42.06 | 42.14 | +0.081% | 7,160 | +8.733% |
| 2026-03-10 | 42.06 | 42.18 | 42.06 | 42.11 | -0.017% | 11,699 | +8.822% |
| 2026-03-09 | 41.82 | 42.11 | 41.82 | 42.11 | +0.372% | 7,117 | +8.804% |
| 2026-03-06 | 42.01 | 42.02 | 41.94 | 41.96 | -0.235% | 2,493 | +9.209% |
| 2026-03-05 | 42.15 | 42.15 | 41.97 | 42.06 | -0.201% | 37,339 | +8.952% |
| 2026-03-04 | 42.07 | 42.14 | 42.07 | 42.14 | +0.274% | 5,659 | +8.733% |
| 2026-03-03 | 41.97 | 42.09 | 41.93 | 42.02 | -0.202% | 6,179 | +9.031% |
| 2026-03-02 | 41.99 | 42.11 | 41.99 | 42.11 | +0.155% | 14,798 | +8.810% |
| 2026-02-27 | 42.05 | 42.10 | 42.01 | 42.05 | -0.024% | 2,570 | +8.978% |
| 2026-02-26 | 42.02 | 42.07 | 42.02 | 42.06 | +0.012% | 11,470 | +8.952% |
| 2026-02-25 | 42.14 | 42.14 | 42.02 | 42.05 | +0.119% | 10,462 | +8.966% |
| 2026-02-24 | 41.97 | 42.05 | 41.95 | 42.00 | +0.095% | 13,368 | +9.095% |
| 2026-02-23 | 41.93 | 41.98 | 41.93 | 41.96 | -0.095% | 20,986 | +9.199% |
| 2026-02-20 | 41.95 | 42.01 | 41.95 | 42.00 | +0.215% | 13,551 | +9.095% |
| 2026-02-19 | 41.96 | 42.01 | 41.91 | 41.91 | -0.095% | 4,070 | +9.330% |
| 2026-02-18 | 41.95 | 42.03 | 41.93 | 41.95 | +0.095% | 11,695 | +9.225% |
| 2026-02-17 | 41.82 | 41.95 | 41.80 | 41.91 | +0.069% | 14,181 | +9.330% |
| 2026-02-13 | 41.95 | 41.95 | 41.87 | 41.88 | +0.122% | 4,524 | +9.405% |
| 2026-02-12 | 41.98 | 42.00 | 41.83 | 41.83 | -0.335% | 10,402 | +9.539% |
| 2026-02-11 | 41.95 | 42.04 | 41.93 | 41.97 | +0.028% | 5,639 | +9.171% |
| 2026-02-10 | 41.92 | 42.00 | 41.92 | 41.96 | +0.021% | 3,389 | +9.202% |
| 2026-02-09 | 41.92 | 41.97 | 41.92 | 41.95 | +0.022% | 7,769 | +9.225% |
| 2026-02-06 | 41.75 | 41.94 | 41.75 | 41.94 | +0.553% | 21,023 | +9.250% |
| 2026-02-05 | 41.77 | 41.79 | 41.71 | 41.71 | -0.191% | 8,296 | +9.854% |
| 2026-02-04 | 41.85 | 41.87 | 41.78 | 41.79 | -0.167% | 9,137 | +9.643% |
| 2026-02-03 | 41.89 | 41.91 | 41.82 | 41.86 | -0.143% | 8,968 | +9.460% |
| 2026-02-02 | 41.85 | 41.92 | 41.85 | 41.92 | +0.133% | 9,767 | +9.303% |
| 2026-01-30 | 41.80 | 41.88 | 41.80 | 41.86 | -0.014% | 7,856 | +9.449% |
| 2026-01-29 | 41.84 | 41.88 | 41.80 | 41.87 | -0.024% | 7,071 | +9.434% |
| 2026-01-28 | 41.92 | 41.92 | 41.86 | 41.88 | +0.012% | 4,269 | +9.408% |
| 2026-01-27 | 41.90 | 41.90 | 41.87 | 41.87 | +0.059% | 1,880 | +9.421% |
| 2026-01-26 | 41.80 | 41.88 | 41.80 | 41.85 | -0.023% | 4,531 | +9.485% |
| 2026-01-23 | 41.86 | 41.86 | 41.81 | 41.86 | +0.108% | 40,791 | +9.460% |
| 2026-01-22 | 41.79 | 41.83 | 41.79 | 41.81 | +0.131% | 7,482 | +9.578% |
| 2026-01-21 | 41.74 | 41.79 | 41.67 | 41.76 | +0.240% | 19,846 | +9.722% |
| 2026-01-20 | 41.70 | 41.73 | 41.64 | 41.66 | -0.311% | 50,495 | +9.986% |
| 2026-01-16 | 41.80 | 41.81 | 41.77 | 41.79 | +0.072% | 25,731 | +9.643% |
| 2026-01-15 | 41.79 | 41.81 | 41.76 | 41.76 | +0.048% | 5,810 | +9.722% |
| 2026-01-14 | 41.75 | 41.76 | 41.72 | 41.74 | -0.110% | 29,749 | +9.775% |
| 2026-01-13 | 41.81 | 41.81 | 41.76 | 41.79 | -0.010% | 2,754 | +9.654% |
| 2026-01-12 | 41.80 | 41.83 | 41.76 | 41.79 | -0.022% | 6,276 | +9.643% |
| 2026-01-09 | 41.75 | 41.81 | 41.75 | 41.80 | +0.072% | 9,273 | +9.619% |
| 2026-01-08 | 41.75 | 41.78 | 41.72 | 41.77 | +0.141% | 38,430 | +9.699% |
| 2026-01-07 | 41.73 | 41.78 | 41.71 | 41.71 | -0.048% | 49,420 | +9.854% |
| 2026-01-06 | 41.69 | 41.76 | 41.69 | 41.73 | +0.036% | 40,991 | +9.801% |
| 2026-01-05 | 41.70 | 41.74 | 41.70 | 41.72 | +0.073% | 10,547 | +9.841% |
| 2026-01-02 | 41.65 | 41.69 | 41.65 | 41.68 | +0.072% | 4,492 | +9.921% |
| 2025-12-31 | 41.68 | 41.69 | 41.64 | 41.65 | -0.085% | 5,513 | +10.000% |
| 2025-12-30 | 41.65 | 41.70 | 41.65 | 41.69 | +0.059% | 10,881 | +9.906% |
| 2025-12-29 | 41.56 | 41.67 | 41.56 | 41.67 | +0.015% | 2,930 | +9.971% |
| 2025-12-26 | 41.68 | 41.68 | 41.63 | 41.66 | -0.074% | 17,021 | +9.988% |
| 2025-12-24 | 41.57 | 41.69 | 41.57 | 41.69 | +0.168% | 424,910 | +9.906% |
| 2025-12-23 | 41.58 | 41.64 | 41.57 | 41.62 | 0.000% | 192,390 | +10.091% |
| 2025-12-22 | 41.62 | 41.62 | 41.54 | 41.62 | +0.292% | 116,651 | +10.091% |
| 2025-12-19 | 41.47 | 41.50 | 41.46 | 41.50 | +0.263% | 4,038 | +10.412% |
| 2025-12-18 | 41.42 | 41.46 | 41.36 | 41.39 | +0.242% | 65,268 | +10.703% |
| 2025-12-17 | 41.39 | 41.39 | 41.29 | 41.29 | -0.242% | 6,004 | +10.971% |
| 2025-12-16 | 41.38 | 41.40 | 41.34 | 41.39 | -0.036% | 11,210 | +10.703% |
| 2025-12-15 | 41.45 | 41.45 | 41.39 | 41.40 | +0.024% | 9,613 | +10.663% |
| 2025-12-12 | 41.34 | 41.41 | 41.34 | 41.39 | -0.085% | 18,493 | +10.690% |
| 2025-12-11 | 41.35 | 41.43 | 41.35 | 41.43 | -0.012% | 18,132 | +10.596% |
| 2025-12-10 | 41.40 | 41.47 | 41.33 | 41.44 | +0.254% | 6,692 | +10.583% |
| 2025-12-09 | 41.34 | 41.38 | 41.33 | 41.33 | +0.048% | 5,643 | +10.864% |
| 2025-12-08 | 41.34 | 41.35 | 41.31 | 41.31 | -0.073% | 22,041 | +10.917% |
| 2025-12-05 | 41.41 | 41.41 | 41.33 | 41.34 | +0.025% | 3,028 | +10.837% |
| 2025-12-04 | 41.36 | 41.36 | 41.27 | 41.33 | +0.096% | 7,022 | +10.865% |
| 2025-12-03 | 41.29 | 41.31 | 41.27 | 41.29 | +0.097% | 12,423 | +10.971% |
| 2025-12-02 | 41.24 | 41.27 | 41.23 | 41.25 | +0.060% | 13,522 | +11.079% |
| 2025-12-01 | 41.21 | 41.27 | 41.21 | 41.23 | -0.060% | 4,762 | +11.146% |
| 2025-11-28 | 41.19 | 41.25 | 41.19 | 41.25 | +0.049% | 1,458 | +11.079% |
| 2025-11-26 | 41.12 | 41.23 | 41.12 | 41.23 | +0.249% | 21,854 | +11.133% |
| 2025-11-25 | 41.01 | 41.17 | 40.97 | 41.13 | +0.299% | 2,693 | +11.410% |
| 2025-11-24 | 40.88 | 41.02 | 40.88 | 41.01 | +0.526% | 4,357 | +11.742% |
| 2025-11-21 | 40.70 | 40.84 | 40.61 | 40.79 | +0.354% | 3,508 | +12.330% |
| 2025-11-20 | 41.07 | 41.08 | 40.65 | 40.65 | -0.436% | 4,167 | +12.727% |
| 2025-11-19 | 40.85 | 40.89 | 40.75 | 40.82 | +0.086% | 7,569 | +12.236% |
| 2025-11-18 | 40.72 | 40.84 | 40.72 | 40.79 | -0.146% | 2,266 | +12.332% |
| 2025-11-17 | 41.00 | 41.02 | 40.81 | 40.85 | -0.355% | 12,149 | +12.168% |
| 2025-11-14 | 40.95 | 41.00 | 40.90 | 40.99 | +0.012% | 2,446 | +11.770% |
| 2025-11-13 | 40.99 | 41.02 | 40.91 | 40.99 | -0.243% | 9,532 | +11.783% |
| 2025-11-12 | 41.09 | 41.11 | 41.08 | 41.09 | +0.000% | 7,900 | +11.511% |
| 2025-11-11 | 41.12 | 41.12 | 41.06 | 41.09 | +0.047% | 2,344 | +11.512% |
| 2025-11-10 | 41.03 | 41.08 | 41.02 | 41.07 | +0.417% | 2,743 | +11.564% |
| 2025-11-07 | 40.77 | 40.90 | 40.77 | 40.90 | +0.025% | 31,053 | +12.029% |
| 2025-11-06 | 40.93 | 40.94 | 40.87 | 40.89 | -0.299% | 15,011 | +12.058% |
| 2025-11-05 | 40.96 | 41.04 | 40.96 | 41.01 | +0.144% | 14,523 | +11.723% |
| 2025-11-04 | 40.91 | 40.99 | 40.90 | 40.95 | -0.114% | 22,140 | +11.884% |
| 2025-11-03 | 41.04 | 41.04 | 41.00 | 41.00 | +0.073% | 4,377 | +11.756% |
| 2025-10-31 | 41.05 | 41.07 | 40.97 | 40.97 | -0.060% | 9,361 | +11.838% |
| 2025-10-30 | 41.00 | 41.06 | 40.97 | 40.99 | -0.062% | 23,851 | +11.771% |
| 2025-10-29 | 41.06 | 41.09 | 41.01 | 41.02 | -0.143% | 28,880 | +11.702% |
| 2025-10-28 | 41.07 | 41.10 | 41.06 | 41.08 | +0.021% | 8,037 | +11.542% |
| 2025-10-27 | 41.05 | 41.11 | 41.05 | 41.07 | +0.147% | 9,890 | +11.566% |
| 2025-10-24 | 41.02 | 41.02 | 41.00 | 41.01 | +0.220% | 8,401 | +11.729% |
| 2025-10-23 | 40.93 | 40.97 | 40.88 | 40.92 | +0.130% | 10,421 | +11.975% |
| 2025-10-22 | 40.92 | 40.92 | 40.80 | 40.87 | -0.105% | 11,096 | +12.120% |
| 2025-10-21 | 40.90 | 40.95 | 40.90 | 40.91 | -0.010% | 5,973 | +12.002% |
| 2025-10-20 | 40.85 | 40.92 | 40.85 | 40.91 | +0.368% | 8,028 | +11.990% |
| 2025-10-17 | 40.68 | 40.77 | 40.68 | 40.76 | +0.345% | 1,585 | +12.402% |
| 2025-10-16 | 40.78 | 40.78 | 40.62 | 40.62 | -0.279% | 3,781 | +12.790% |
| 2025-10-15 | 40.80 | 40.84 | 40.66 | 40.74 | +0.024% | 5,556 | +12.475% |
| 2025-10-14 | 40.60 | 40.78 | 40.55 | 40.73 | -0.005% | 10,705 | +12.502% |
| 2025-10-13 | 40.71 | 40.75 | 40.69 | 40.73 | +0.416% | 74,250 | +12.497% |
| 2025-10-10 | 40.89 | 40.89 | 40.56 | 40.56 | -0.708% | 17,141 | +12.965% |
| 2025-10-09 | 40.75 | 40.85 | 40.75 | 40.85 | -0.034% | 16,139 | +12.165% |
| 2025-10-08 | 40.87 | 40.87 | 40.83 | 40.86 | +0.142% | 8,700 | +12.127% |
| 2025-10-07 | 40.85 | 40.87 | 40.79 | 40.81 | -0.131% | 11,824 | +12.286% |
| 2025-10-06 | 40.85 | 40.87 | 40.84 | 40.86 | +0.092% | 8,196 | +12.140% |
| 2025-10-03 | 40.89 | 40.89 | 40.82 | 40.82 | +0.103% | 29,027 | +12.243% |
| 2025-10-02 | 40.92 | 40.92 | 40.77 | 40.78 | +0.025% | 9,103 | +12.358% |
| 2025-10-01 | 40.78 | 40.82 | 40.76 | 40.77 | -0.000% | 29,804 | +12.386% |
| 2025-09-30 | 40.71 | 40.77 | 40.71 | 40.77 | +0.097% | 15,003 | +12.386% |
| 2025-09-29 | 40.77 | 40.77 | 40.72 | 40.73 | +0.035% | 3,927 | +12.496% |
| 2025-09-26 | 40.68 | 40.72 | 40.66 | 40.72 | +0.214% | 7,854 | +12.535% |
| 2025-09-25 | 40.63 | 40.65 | 40.58 | 40.63 | -0.051% | 13,662 | +12.776% |
| 2025-09-24 | 40.71 | 40.71 | 40.62 | 40.65 | -0.025% | 17,778 | +12.718% |
| 2025-09-23 | 40.75 | 40.75 | 40.65 | 40.66 | -0.159% | 5,261 | +12.691% |
| 2025-09-22 | 40.71 | 40.75 | 40.69 | 40.72 | +0.049% | 5,178 | +12.511% |
| 2025-09-19 | 40.73 | 40.73 | 40.66 | 40.70 | +0.135% | 18,224 | +12.566% |
| 2025-09-18 | 40.70 | 40.70 | 40.65 | 40.65 | +0.069% | 14,955 | +12.718% |
| 2025-09-17 | 40.62 | 40.67 | 40.60 | 40.62 | -0.000% | 24,168 | +12.797% |
| 2025-09-16 | 40.63 | 40.65 | 40.60 | 40.62 | +0.005% | 21,041 | +12.796% |
| 2025-09-15 | 40.63 | 40.66 | 40.61 | 40.62 | +0.026% | 64,703 | +12.802% |
| 2025-09-12 | 40.60 | 40.64 | 40.60 | 40.61 | +0.048% | 5,960 | +12.831% |
| 2025-09-11 | 40.56 | 40.63 | 40.56 | 40.59 | +0.173% | 8,674 | +12.885% |
| 2025-09-10 | 40.61 | 40.61 | 40.50 | 40.52 | +0.041% | 7,215 | +13.080% |
| 2025-09-09 | 40.55 | 40.55 | 40.45 | 40.50 | +0.083% | 7,829 | +13.126% |
| 2025-09-08 | 40.46 | 40.49 | 40.46 | 40.47 | +0.107% | 4,833 | +13.220% |
| 2025-09-05 | 40.50 | 40.50 | 40.37 | 40.43 | -0.008% | 4,070 | +13.341% |
| 2025-09-04 | 40.36 | 40.43 | 40.35 | 40.43 | +0.284% | 4,330 | +13.332% |
| 2025-09-03 | 40.29 | 40.35 | 40.27 | 40.32 | +0.142% | 5,367 | +13.654% |
| 2025-09-02 | 40.20 | 40.26 | 40.15 | 40.26 | -0.203% | 10,695 | +13.815% |
| 2025-08-29 | 40.39 | 40.39 | 40.32 | 40.34 | -0.174% | 8,043 | +13.585% |
| 2025-08-28 | 40.36 | 40.42 | 40.36 | 40.41 | +0.031% | 8,740 | +13.387% |
| 2025-08-27 | 40.34 | 40.40 | 40.33 | 40.40 | +0.170% | 10,667 | +13.423% |
| 2025-08-26 | 40.34 | 40.34 | 40.30 | 40.33 | -0.003% | 12,867 | +13.616% |
| 2025-08-25 | 40.37 | 40.37 | 40.32 | 40.33 | -0.026% | 1,565 | +13.612% |
| 2025-08-22 | 40.19 | 40.35 | 40.19 | 40.34 | +0.506% | 3,588 | +13.583% |
| 2025-08-21 | 40.14 | 40.16 | 40.10 | 40.14 | -0.155% | 12,515 | +14.157% |
| 2025-08-20 | 40.18 | 40.20 | 40.08 | 40.20 | +0.025% | 26,995 | +13.980% |
| 2025-08-19 | 40.25 | 40.27 | 40.16 | 40.19 | -0.171% | 3,227 | +14.008% |
| 2025-08-18 | 40.22 | 40.31 | 40.22 | 40.26 | +0.059% | 1,942 | +13.814% |
| 2025-08-15 | 40.28 | 40.28 | 40.23 | 40.23 | -0.100% | 2,695 | +13.881% |
| 2025-08-14 | 40.24 | 40.28 | 40.23 | 40.28 | +0.000% | 1,392 | +13.767% |
| 2025-08-13 | 40.30 | 40.30 | 40.23 | 40.27 | +0.112% | 5,044 | +13.768% |
| 2025-08-12 | 40.19 | 40.24 | 40.18 | 40.23 | +0.328% | 1,790 | +13.896% |
| 2025-08-11 | 40.13 | 40.17 | 40.10 | 40.10 | -0.066% | 3,893 | +14.270% |
| 2025-08-08 | 40.09 | 40.13 | 40.09 | 40.12 | +0.312% | 3,338 | +14.194% |
| 2025-08-07 | 40.08 | 40.08 | 39.96 | 40.00 | -0.089% | 15,875 | +14.550% |
| 2025-08-06 | 39.93 | 40.04 | 39.92 | 40.04 | +0.300% | 11,161 | +14.448% |
| 2025-08-05 | 40.01 | 40.01 | 39.88 | 39.92 | -0.111% | 18,192 | +14.792% |
| 2025-08-04 | 39.90 | 39.98 | 39.90 | 39.96 | +0.527% | 26,584 | +14.665% |
| 2025-08-01 | 39.74 | 39.82 | 39.68 | 39.75 | -0.449% | 156,456 | +15.268% |
| 2025-07-31 | 40.07 | 40.09 | 39.90 | 39.93 | -0.175% | 7,598 | +14.751% |
| 2025-07-30 | 40.04 | 40.04 | 39.95 | 40.00 | +0.025% | 4,615 | +14.550% |
| 2025-07-29 | 40.06 | 40.07 | 39.99 | 39.99 | -0.099% | 6,247 | +14.579% |
| 2025-07-28 | 40.02 | 40.06 | 40.01 | 40.03 | +0.012% | 5,808 | +14.465% |
| 2025-07-25 | 39.98 | 40.05 | 39.98 | 40.02 | +0.188% | 13,018 | +14.478% |
| 2025-07-24 | 39.96 | 40.02 | 39.95 | 39.95 | -0.025% | 5,884 | +14.693% |
| 2025-07-23 | 39.86 | 39.99 | 39.85 | 39.96 | +0.294% | 12,844 | +14.665% |
| 2025-07-22 | 39.92 | 39.92 | 39.76 | 39.84 | -0.009% | 11,162 | +15.002% |
| 2025-07-21 | 39.84 | 39.92 | 39.82 | 39.85 | +0.114% | 12,753 | +14.991% |
| 2025-07-18 | 39.79 | 39.81 | 39.76 | 39.80 | +0.103% | 6,603 | +15.123% |
| 2025-07-17 | 39.73 | 39.82 | 39.73 | 39.76 | +0.227% | 7,586 | +15.241% |
| 2025-07-16 | 39.78 | 39.78 | 39.57 | 39.67 | -0.126% | 12,921 | +15.503% |
| 2025-07-15 | 39.73 | 39.74 | 39.67 | 39.72 | +0.025% | 5,879 | +15.358% |
| 2025-07-14 | 39.66 | 39.78 | 39.66 | 39.71 | +0.050% | 5,065 | +15.387% |
| 2025-07-11 | 39.69 | 39.73 | 39.66 | 39.69 | -0.050% | 9,081 | +15.445% |
| 2025-07-10 | 39.68 | 39.78 | 39.67 | 39.71 | +0.101% | 6,760 | +15.387% |
| 2025-07-09 | 39.62 | 39.67 | 39.62 | 39.67 | +0.174% | 3,383 | +15.503% |
| 2025-07-08 | 39.56 | 39.63 | 39.56 | 39.60 | -0.073% | 13,029 | +15.704% |
| 2025-07-07 | 39.65 | 39.69 | 39.51 | 39.63 | -0.189% | 91,887 | +15.619% |
| 2025-07-03 | 39.64 | 39.70 | 39.63 | 39.70 | +0.290% | 1,398 | +15.401% |
| 2025-07-02 | 39.57 | 39.60 | 39.56 | 39.59 | 0.000% | 19,661 | +15.736% |
| 2025-07-01 | 39.58 | 39.62 | 39.48 | 39.59 | +0.051% | 166,061 | +15.736% |
| 2025-06-30 | 39.53 | 39.58 | 39.48 | 39.57 | +0.218% | 14,167 | +15.795% |
| 2025-06-27 | 39.47 | 39.53 | 39.44 | 39.48 | +0.175% | 6,947 | +16.048% |
| 2025-06-26 | 39.43 | 39.43 | 39.40 | 39.41 | +0.317% | 1,632 | +16.251% |
| 2025-06-25 | 39.30 | 39.38 | 39.25 | 39.29 | +0.025% | 292,393 | +16.620% |
| 2025-06-24 | 39.29 | 39.34 | 39.18 | 39.28 | +0.453% | 207,026 | +16.650% |
| 2025-06-23 | 39.03 | 39.10 | 38.93 | 39.10 | +0.481% | 11,209 | +17.178% |
| 2025-06-20 | 38.99 | 38.99 | 38.89 | 38.92 | -0.141% | 3,404 | +17.742% |
| 2025-06-18 | 38.93 | 39.07 | 38.88 | 38.97 | +0.027% | 7,337 | +17.576% |
| 2025-06-17 | 39.06 | 39.07 | 38.91 | 38.96 | -0.250% | 17,229 | +17.608% |
| 2025-06-16 | 39.04 | 39.14 | 39.01 | 39.06 | +0.353% | 8,929 | +17.314% |
| 2025-06-13 | 38.99 | 39.03 | 38.92 | 38.92 | -0.511% | 7,190 | +17.729% |
| 2025-06-12 | 38.97 | 39.12 | 38.97 | 39.12 | +0.154% | 11,954 | +17.127% |
| 2025-06-11 | 39.05 | 39.14 | 39.01 | 39.06 | -0.077% | 6,237 | +17.307% |
| 2025-06-10 | 39.00 | 39.11 | 38.98 | 39.09 | +0.359% | 20,386 | +17.217% |
| 2025-06-09 | 39.00 | 39.05 | 38.95 | 38.95 | -0.154% | 5,711 | +17.638% |
| 2025-06-06 | 38.99 | 39.03 | 38.89 | 39.01 | +0.464% | 50,693 | +17.457% |
| 2025-06-05 | 38.89 | 38.96 | 38.80 | 38.83 | -0.206% | 4,317 | +18.002% |
| 2025-06-04 | 38.95 | 38.95 | 38.91 | 38.91 | -0.026% | 1,845 | +17.759% |
| 2025-06-03 | 38.74 | 38.92 | 38.74 | 38.92 | +0.258% | 16,841 | +17.729% |
| 2025-06-02 | 38.63 | 38.82 | 38.61 | 38.82 | +0.232% | 159,856 | +18.032% |
| 2025-05-30 | 38.61 | 38.73 | 38.55 | 38.73 | +0.026% | 7,426 | +18.306% |
| 2025-05-29 | 38.67 | 38.73 | 38.61 | 38.72 | +0.155% | 10,381 | +18.337% |
| 2025-05-28 | 38.70 | 38.71 | 38.62 | 38.66 | -0.207% | 38,448 | +18.520% |
| 2025-05-27 | 38.51 | 38.74 | 38.51 | 38.74 | +1.013% | 7,369 | +18.276% |
| 2025-05-23 | 38.36 | 38.43 | 38.32 | 38.35 | -0.385% | 5,033 | +19.474% |
| 2025-05-22 | 38.48 | 38.61 | 38.46 | 38.50 | +0.182% | 164,985 | +19.013% |
| 2025-05-21 | 38.60 | 38.75 | 38.41 | 38.43 | -0.723% | 12,951 | +19.230% |
| 2025-05-20 | 38.72 | 38.76 | 38.65 | 38.71 | -0.052% | 11,861 | +18.367% |
| 2025-05-19 | 38.66 | 38.78 | 38.61 | 38.73 | 0.000% | 11,209 | +18.306% |
| 2025-05-16 | 38.66 | 38.80 | 38.66 | 38.73 | +0.363% | 11,459 | +18.306% |
| 2025-05-15 | 38.52 | 38.67 | 38.50 | 38.59 | +0.078% | 9,785 | +18.735% |
| 2025-05-14 | 38.54 | 38.60 | 38.54 | 38.56 | +0.032% | 5,738 | +18.827% |
| 2025-05-13 | 38.54 | 38.65 | 38.48 | 38.55 | +0.398% | 12,942 | +18.865% |
| 2025-05-12 | 38.26 | 38.44 | 38.20 | 38.40 | +1.466% | 10,322 | +19.338% |
| 2025-05-09 | 37.89 | 37.92 | 37.81 | 37.84 | -0.016% | 7,019 | +21.088% |
| 2025-05-08 | 37.82 | 38.02 | 37.82 | 37.85 | +0.281% | 12,020 | +21.068% |
| 2025-05-07 | 37.75 | 37.77 | 37.63 | 37.74 | +0.124% | 4,941 | +21.409% |
| 2025-05-06 | 37.64 | 37.77 | 37.64 | 37.69 | -0.361% | 4,008 | +21.560% |
| 2025-05-05 | 37.88 | 37.93 | 37.80 | 37.83 | -0.079% | 17,420 | +21.121% |
| 2025-05-02 | 37.88 | 37.98 | 37.86 | 37.86 | +0.478% | 106,678 | +21.025% |
| 2025-05-01 | 37.80 | 37.91 | 37.67 | 37.68 | +0.400% | 52,233 | +21.603% |
| 2025-04-30 | 37.32 | 37.66 | 37.17 | 37.53 | -0.106% | 24,715 | +22.089% |
| 2025-04-29 | 37.42 | 37.58 | 37.37 | 37.57 | +0.320% | 12,072 | +21.959% |
| 2025-04-28 | 37.48 | 37.49 | 37.23 | 37.45 | +0.080% | 20,826 | +22.350% |
| 2025-04-25 | 37.31 | 37.43 | 37.20 | 37.42 | +0.402% | 819,360 | +22.448% |
| 2025-04-24 | 37.01 | 37.29 | 37.00 | 37.27 | +0.975% | 16,137 | +22.941% |
| 2025-04-23 | 36.98 | 37.19 | 36.86 | 36.91 | +0.792% | 64,193 | +24.140% |
| 2025-04-22 | 36.42 | 36.69 | 36.42 | 36.62 | +1.216% | 17,024 | +25.123% |
| 2025-04-21 | 36.35 | 36.35 | 35.96 | 36.18 | -1.148% | 27,775 | +26.645% |
| 2025-04-17 | 36.64 | 36.73 | 36.52 | 36.60 | +0.055% | 48,388 | +25.191% |
| 2025-04-16 | 36.78 | 36.87 | 36.38 | 36.58 | -1.135% | 26,429 | +25.260% |
| 2025-04-15 | 37.06 | 37.14 | 36.97 | 37.00 | -0.108% | 80,844 | +23.838% |
| 2025-04-14 | 37.27 | 37.27 | 36.83 | 37.04 | 0.000% | 61,765 | +23.704% |