DNOV
FT Vest U.S. Equity Deep Buffer ETF - November
stockBATSETF
At CloseOct 2, 2026
52.82USD+0.225%(+0.12)8,289
After-hoursOct 2, 2026 4:10:30 PM EDT
52.82USD0.000%(0.00)
DNOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.85 | 52.88 | 52.76 | 52.82 | +0.225% | 8,289 | 0.000% |
| 2026-10-01 | 52.62 | 52.73 | 52.59 | 52.70 | +0.017% | 16,792 | +0.225% |
| 2026-09-30 | 52.80 | 52.80 | 52.69 | 52.69 | -0.005% | 4,157 | +0.242% |
| 2026-09-29 | 52.67 | 52.70 | 52.62 | 52.70 | -0.009% | 12,834 | +0.238% |
| 2026-09-28 | 52.76 | 52.77 | 52.63 | 52.70 | -0.152% | 7,519 | +0.228% |
| 2026-09-25 | 52.72 | 52.80 | 52.66 | 52.78 | +0.190% | 1,992 | +0.076% |
| 2026-09-24 | 52.65 | 52.73 | 52.63 | 52.68 | -0.001% | 2,796 | +0.266% |
| 2026-09-23 | 52.73 | 52.75 | 52.67 | 52.68 | -0.161% | 3,474 | +0.266% |
| 2026-09-22 | 52.83 | 52.83 | 52.72 | 52.77 | +0.057% | 5,015 | +0.105% |
| 2026-09-21 | 52.69 | 52.74 | 52.63 | 52.74 | +0.429% | 9,869 | +0.161% |
| 2026-09-18 | 52.48 | 52.59 | 52.46 | 52.51 | 0.000% | 42,507 | +0.591% |
| 2026-09-17 | 52.63 | 52.63 | 52.42 | 52.51 | +0.429% | 6,805 | +0.591% |
| 2026-09-16 | 52.46 | 52.46 | 52.21 | 52.29 | -0.104% | 4,957 | +1.022% |
| 2026-09-15 | 52.40 | 52.40 | 52.29 | 52.34 | -0.152% | 5,297 | +0.917% |
| 2026-09-14 | 52.42 | 52.50 | 52.36 | 52.42 | -0.111% | 4,983 | +0.763% |
| 2026-09-11 | 52.50 | 52.52 | 52.42 | 52.48 | +0.370% | 63,196 | +0.651% |
| 2026-09-10 | 52.30 | 52.33 | 52.28 | 52.28 | -0.200% | 2,497 | +1.024% |
| 2026-09-09 | 52.48 | 52.48 | 52.39 | 52.39 | -0.153% | 800 | +0.821% |
| 2026-09-08 | 52.45 | 52.52 | 52.44 | 52.47 | -0.114% | 3,123 | +0.667% |
| 2026-09-04 | 52.56 | 52.61 | 52.49 | 52.53 | -0.048% | 6,502 | +0.552% |
| 2026-09-03 | 52.47 | 52.55 | 52.47 | 52.55 | +0.296% | 802 | +0.505% |
| 2026-09-02 | 52.39 | 52.44 | 52.37 | 52.40 | +0.057% | 1,735 | +0.802% |
| 2026-09-01 | 52.39 | 52.40 | 52.26 | 52.37 | -0.116% | 6,062 | +0.860% |
| 2026-08-31 | 52.47 | 52.47 | 52.36 | 52.43 | +0.059% | 6,140 | +0.743% |
| 2026-08-28 | 52.46 | 52.51 | 52.37 | 52.40 | 0.000% | 8,352 | +0.802% |
| 2026-08-27 | 52.35 | 52.47 | 52.35 | 52.40 | +0.210% | 6,988 | +0.802% |
| 2026-08-26 | 52.36 | 52.36 | 52.29 | 52.29 | +0.000% | 11,494 | +1.014% |
| 2026-08-25 | 52.36 | 52.36 | 52.25 | 52.29 | +0.057% | 2,881 | +1.014% |
| 2026-08-24 | 52.36 | 52.36 | 52.19 | 52.26 | +0.058% | 127,785 | +1.072% |
| 2026-08-21 | 52.32 | 52.32 | 52.21 | 52.23 | +0.153% | 29,585 | +1.130% |
| 2026-08-20 | 52.15 | 52.29 | 52.15 | 52.15 | -0.250% | 4,376 | +1.285% |
| 2026-08-19 | 52.32 | 52.33 | 52.25 | 52.28 | +0.174% | 8,229 | +1.032% |
| 2026-08-18 | 52.14 | 52.24 | 52.14 | 52.19 | -0.115% | 11,582 | +1.208% |
| 2026-08-17 | 52.29 | 52.33 | 52.25 | 52.25 | -0.096% | 2,320 | +1.091% |
| 2026-08-14 | 52.28 | 52.36 | 52.27 | 52.30 | -0.000% | 5,213 | +0.995% |
| 2026-08-13 | 52.28 | 52.30 | 52.28 | 52.30 | +0.134% | 1,668 | +0.994% |
| 2026-08-12 | 52.17 | 52.25 | 52.17 | 52.23 | +0.125% | 20,126 | +1.130% |
| 2026-08-11 | 52.18 | 52.26 | 52.14 | 52.17 | -0.095% | 5,835 | +1.256% |
| 2026-08-10 | 52.18 | 52.22 | 52.16 | 52.22 | +0.048% | 2,588 | +1.159% |
| 2026-08-07 | 52.22 | 52.22 | 52.15 | 52.19 | +0.154% | 5,021 | +1.207% |
| 2026-08-06 | 52.08 | 52.11 | 52.08 | 52.11 | +0.017% | 1,748 | +1.363% |
| 2026-08-05 | 52.20 | 52.20 | 52.09 | 52.10 | -0.065% | 21,856 | +1.380% |
| 2026-08-04 | 51.90 | 52.14 | 51.90 | 52.14 | +0.434% | 10,045 | +1.314% |
| 2026-08-03 | 51.80 | 51.95 | 51.78 | 51.91 | +0.343% | 4,962 | +1.753% |
| 2026-07-31 | 51.66 | 51.73 | 51.42 | 51.73 | +0.397% | 2,818 | +2.103% |
| 2026-07-30 | 51.42 | 51.53 | 51.42 | 51.53 | +0.654% | 5,161 | +2.508% |
| 2026-07-29 | 51.36 | 51.48 | 51.19 | 51.19 | -0.625% | 9,709 | +3.179% |
| 2026-07-28 | 51.35 | 51.56 | 51.35 | 51.51 | +0.174% | 6,554 | +2.534% |
| 2026-07-27 | 51.40 | 51.43 | 51.31 | 51.43 | +0.086% | 10,524 | +2.713% |
| 2026-07-24 | 51.41 | 51.49 | 51.38 | 51.38 | +0.118% | 5,528 | +2.802% |
| 2026-07-23 | 51.39 | 51.39 | 51.30 | 51.32 | -0.446% | 2,745 | +2.923% |
| 2026-07-22 | 51.63 | 51.65 | 51.55 | 51.55 | -0.078% | 7,116 | +2.464% |
| 2026-07-21 | 51.55 | 51.63 | 51.49 | 51.59 | +0.322% | 5,383 | +2.385% |
| 2026-07-20 | 51.52 | 51.52 | 51.41 | 51.42 | -0.046% | 8,959 | +2.715% |
| 2026-07-17 | 51.52 | 51.52 | 51.38 | 51.45 | -0.314% | 7,867 | +2.668% |
| 2026-07-16 | 51.65 | 51.69 | 51.60 | 51.61 | -0.118% | 3,468 | +2.345% |
| 2026-07-15 | 51.71 | 51.71 | 51.64 | 51.67 | +0.157% | 1,726 | +2.224% |
| 2026-07-14 | 51.59 | 51.61 | 51.58 | 51.59 | +0.169% | 3,977 | +2.385% |
| 2026-07-13 | 51.52 | 51.64 | 51.50 | 51.50 | -0.227% | 934 | +2.558% |
| 2026-07-10 | 51.57 | 51.62 | 51.57 | 51.62 | +0.175% | 997 | +2.325% |
| 2026-07-09 | 51.42 | 51.55 | 51.42 | 51.53 | +0.302% | 1,885 | +2.504% |
| 2026-07-08 | 51.39 | 51.40 | 51.22 | 51.37 | -0.098% | 12,911 | +2.813% |
| 2026-07-07 | 51.43 | 51.49 | 51.34 | 51.42 | -0.098% | 3,213 | +2.713% |
| 2026-07-06 | 51.42 | 51.50 | 51.42 | 51.48 | +0.269% | 4,078 | +2.613% |
| 2026-07-02 | 51.47 | 51.47 | 51.27 | 51.34 | +0.032% | 2,237 | +2.889% |
| 2026-07-01 | 51.35 | 51.41 | 51.22 | 51.32 | -0.058% | 2,067 | +2.922% |
| 2026-06-30 | 51.22 | 51.35 | 51.22 | 51.35 | +0.381% | 3,397 | +2.863% |
| 2026-06-29 | 51.03 | 51.16 | 50.99 | 51.16 | +0.376% | 3,999 | +3.255% |
| 2026-06-26 | 50.94 | 51.01 | 50.88 | 50.96 | +0.016% | 11,638 | +3.643% |
| 2026-06-25 | 50.95 | 51.05 | 50.91 | 50.96 | +0.029% | 1,976 | +3.660% |
| 2026-06-24 | 51.06 | 51.07 | 50.90 | 50.94 | -0.096% | 4,696 | +3.691% |
| 2026-06-23 | 50.91 | 51.07 | 50.91 | 50.99 | -0.375% | 6,918 | +3.592% |
| 2026-06-22 | 51.20 | 51.30 | 51.16 | 51.18 | -0.134% | 10,260 | +3.203% |
| 2026-06-18 | 51.23 | 51.26 | 51.20 | 51.25 | +0.392% | 12,605 | +3.064% |
| 2026-06-17 | 51.32 | 51.33 | 51.05 | 51.05 | -0.487% | 5,070 | +3.468% |
| 2026-06-16 | 51.35 | 51.38 | 51.25 | 51.30 | -0.026% | 5,261 | +2.964% |
| 2026-06-15 | 51.35 | 51.35 | 51.24 | 51.31 | +0.611% | 1,751 | +2.938% |
| 2026-06-12 | 50.94 | 51.03 | 50.88 | 51.00 | +0.189% | 5,362 | +3.567% |
| 2026-06-11 | 50.74 | 50.91 | 50.55 | 50.91 | +0.585% | 17,968 | +3.762% |
| 2026-06-10 | 50.86 | 50.86 | 50.55 | 50.61 | -0.435% | 7,954 | +4.370% |
| 2026-06-09 | 50.95 | 50.98 | 50.51 | 50.83 | -0.157% | 6,184 | +3.915% |
| 2026-06-08 | 51.01 | 51.09 | 50.91 | 50.91 | +0.011% | 12,431 | +3.752% |
| 2026-06-05 | 51.28 | 51.28 | 50.86 | 50.90 | -0.674% | 3,260 | +3.763% |
| 2026-06-04 | 51.25 | 51.31 | 51.20 | 51.25 | +0.156% | 7,294 | +3.064% |
| 2026-06-03 | 51.23 | 51.26 | 51.17 | 51.17 | -0.176% | 15,434 | +3.225% |
| 2026-06-02 | 51.26 | 51.32 | 51.25 | 51.26 | +0.039% | 6,627 | +3.044% |
| 2026-06-01 | 51.29 | 51.29 | 51.21 | 51.24 | 0.000% | 17,395 | +3.084% |
| 2026-05-29 | 51.24 | 51.29 | 51.20 | 51.24 | +0.088% | 4,706 | +3.084% |
| 2026-05-28 | 51.10 | 51.23 | 51.08 | 51.20 | +0.215% | 5,675 | +3.175% |
| 2026-05-27 | 51.05 | 51.12 | 51.02 | 51.09 | +0.088% | 6,924 | +3.397% |
| 2026-05-26 | 51.07 | 51.12 | 51.04 | 51.04 | +0.177% | 10,550 | +3.488% |
| 2026-05-22 | 50.84 | 51.00 | 50.84 | 50.95 | +0.138% | 14,244 | +3.671% |
| 2026-05-21 | 50.77 | 50.95 | 50.77 | 50.88 | +0.098% | 7,948 | +3.813% |
| 2026-05-20 | 50.74 | 50.86 | 50.72 | 50.83 | +0.298% | 69,519 | +3.915% |
| 2026-05-19 | 50.66 | 51.20 | 50.65 | 50.68 | -0.219% | 6,321 | +4.225% |
| 2026-05-18 | 50.78 | 50.79 | 50.70 | 50.79 | +0.138% | 3,866 | +3.997% |
| 2026-05-15 | 50.73 | 50.87 | 50.72 | 50.72 | -0.354% | 3,472 | +4.141% |
| 2026-05-14 | 50.75 | 50.94 | 50.75 | 50.90 | +0.256% | 40,044 | +3.772% |
| 2026-05-13 | 50.69 | 50.86 | 50.69 | 50.77 | +0.089% | 10,903 | +4.038% |
| 2026-05-12 | 50.65 | 50.73 | 50.58 | 50.73 | +0.049% | 3,229 | +4.131% |
| 2026-05-11 | 50.71 | 50.80 | 50.69 | 50.70 | -0.049% | 12,858 | +4.182% |
| 2026-05-08 | 50.77 | 50.77 | 50.67 | 50.73 | +0.237% | 10,256 | +4.131% |
| 2026-05-07 | 50.64 | 50.67 | 50.57 | 50.60 | -0.049% | 10,970 | +4.377% |
| 2026-05-06 | 50.63 | 50.70 | 50.56 | 50.63 | +0.377% | 5,892 | +4.326% |
| 2026-05-05 | 50.48 | 50.48 | 50.40 | 50.44 | +0.326% | 2,803 | +4.719% |
| 2026-05-04 | 50.33 | 50.38 | 50.23 | 50.28 | -0.217% | 26,139 | +5.060% |
| 2026-05-01 | 50.41 | 50.47 | 50.34 | 50.39 | +0.170% | 35,410 | +4.832% |
| 2026-04-30 | 50.10 | 50.31 | 50.10 | 50.30 | +0.428% | 9,395 | +5.010% |
| 2026-04-29 | 50.09 | 50.13 | 50.03 | 50.09 | -0.018% | 3,010 | +5.459% |
| 2026-04-28 | 50.07 | 50.12 | 50.02 | 50.09 | -0.158% | 15,224 | +5.440% |
| 2026-04-27 | 50.13 | 50.20 | 50.10 | 50.17 | +0.079% | 6,800 | +5.273% |
| 2026-04-24 | 50.07 | 50.20 | 50.05 | 50.13 | +0.350% | 33,479 | +5.356% |
| 2026-04-23 | 50.06 | 50.06 | 49.87 | 49.96 | -0.160% | 5,178 | +5.725% |
| 2026-04-22 | 49.99 | 50.06 | 49.99 | 50.04 | +0.391% | 27,825 | +5.556% |
| 2026-04-21 | 50.05 | 50.05 | 49.82 | 49.84 | -0.230% | 3,418 | +5.969% |
| 2026-04-20 | 50.01 | 50.01 | 49.88 | 49.96 | -0.180% | 6,983 | +5.725% |
| 2026-04-17 | 49.91 | 50.05 | 49.90 | 50.05 | +0.502% | 10,105 | +5.535% |
| 2026-04-16 | 49.79 | 49.81 | 49.71 | 49.80 | +0.171% | 13,226 | +6.065% |
| 2026-04-15 | 49.57 | 49.72 | 49.57 | 49.72 | +0.280% | 9,437 | +6.246% |
| 2026-04-14 | 49.50 | 49.58 | 49.44 | 49.58 | +0.513% | 9,824 | +6.544% |
| 2026-04-13 | 49.02 | 49.32 | 49.02 | 49.32 | +0.525% | 4,083 | +7.090% |
| 2026-04-10 | 49.22 | 49.22 | 49.03 | 49.07 | -0.062% | 19,474 | +7.652% |
| 2026-04-09 | 48.95 | 49.16 | 48.87 | 49.10 | +0.438% | 5,527 | +7.585% |
| 2026-04-08 | 48.83 | 48.94 | 48.83 | 48.88 | +1.295% | 4,346 | +8.057% |
| 2026-04-07 | 48.11 | 48.26 | 47.98 | 48.26 | +0.020% | 31,180 | +9.456% |
| 2026-04-06 | 48.23 | 48.26 | 48.18 | 48.25 | +0.181% | 3,473 | +9.477% |
| 2026-04-02 | 47.88 | 48.22 | 47.88 | 48.16 | +0.090% | 4,457 | +9.676% |
| 2026-04-01 | 48.09 | 48.25 | 48.09 | 48.12 | +0.442% | 6,823 | +9.775% |
| 2026-03-31 | 47.49 | 47.94 | 47.49 | 47.91 | +1.463% | 13,456 | +10.259% |
| 2026-03-30 | 47.56 | 47.56 | 47.10 | 47.21 | -0.148% | 9,291 | +11.872% |
| 2026-03-27 | 47.52 | 47.52 | 47.23 | 47.28 | -0.860% | 5,805 | +11.707% |
| 2026-03-26 | 47.88 | 48.11 | 47.69 | 47.69 | -0.905% | 15,316 | +10.746% |
| 2026-03-25 | 48.16 | 48.26 | 48.07 | 48.13 | +0.209% | 5,023 | +9.744% |
| 2026-03-24 | 48.01 | 48.14 | 48.01 | 48.03 | -0.137% | 5,907 | +9.973% |
| 2026-03-23 | 48.30 | 48.31 | 48.05 | 48.10 | +0.556% | 3,343 | +9.823% |
| 2026-03-20 | 48.04 | 48.04 | 47.78 | 47.83 | -0.623% | 13,911 | +10.433% |
| 2026-03-19 | 48.07 | 48.23 | 48.03 | 48.13 | -0.290% | 21,482 | +9.745% |
| 2026-03-18 | 48.43 | 48.47 | 48.21 | 48.27 | -0.556% | 10,752 | +9.427% |
| 2026-03-17 | 48.66 | 48.66 | 48.53 | 48.54 | +0.133% | 1,997 | +8.818% |
| 2026-03-16 | 48.50 | 48.53 | 48.42 | 48.48 | +0.573% | 4,557 | +8.963% |
| 2026-03-13 | 48.47 | 48.57 | 48.17 | 48.20 | -0.270% | 13,749 | +9.587% |
| 2026-03-12 | 48.54 | 48.55 | 48.33 | 48.33 | -0.779% | 30,521 | +9.291% |
| 2026-03-11 | 48.76 | 48.78 | 48.62 | 48.71 | -0.042% | 7,996 | +8.440% |
| 2026-03-10 | 48.69 | 48.90 | 48.69 | 48.73 | -0.205% | 19,817 | +8.394% |
| 2026-03-09 | 48.32 | 48.83 | 48.22 | 48.83 | +0.515% | 24,806 | +8.172% |
| 2026-03-06 | 48.57 | 48.72 | 48.57 | 48.58 | -0.594% | 5,404 | +8.729% |
| 2026-03-05 | 49.03 | 49.03 | 48.66 | 48.87 | -0.326% | 10,246 | +8.083% |
| 2026-03-04 | 48.97 | 49.15 | 48.97 | 49.03 | +0.451% | 7,856 | +7.730% |
| 2026-03-03 | 48.56 | 48.90 | 48.48 | 48.81 | -0.469% | 25,556 | +8.216% |
| 2026-03-02 | 49.31 | 49.31 | 48.98 | 49.04 | -0.046% | 35,725 | +7.708% |
| 2026-02-27 | 49.05 | 49.08 | 48.97 | 49.06 | -0.249% | 20,430 | +7.659% |
| 2026-02-26 | 49.13 | 49.19 | 49.03 | 49.19 | -0.180% | 5,209 | +7.390% |
| 2026-02-25 | 49.21 | 49.28 | 49.19 | 49.27 | +0.416% | 16,414 | +7.197% |
| 2026-02-24 | 48.91 | 49.13 | 48.91 | 49.07 | +0.399% | 5,161 | +7.643% |
| 2026-02-23 | 48.96 | 48.97 | 48.84 | 48.87 | -0.438% | 22,279 | +8.072% |
| 2026-02-20 | 48.91 | 49.15 | 48.91 | 49.09 | +0.216% | 6,174 | +7.599% |
| 2026-02-19 | 48.96 | 48.99 | 48.91 | 48.98 | -0.129% | 4,647 | +7.832% |
| 2026-02-18 | 49.07 | 49.12 | 48.97 | 49.05 | +0.343% | 3,742 | +7.692% |
| 2026-02-17 | 48.74 | 48.95 | 48.70 | 48.88 | +0.123% | 12,093 | +8.061% |
| 2026-02-13 | 48.87 | 49.00 | 48.80 | 48.82 | -0.143% | 15,487 | +8.194% |
| 2026-02-12 | 49.19 | 49.19 | 48.89 | 48.89 | -0.751% | 3,152 | +8.039% |
| 2026-02-11 | 49.38 | 49.38 | 49.11 | 49.26 | +0.122% | 3,780 | +7.227% |
| 2026-02-10 | 49.30 | 49.31 | 49.19 | 49.20 | -0.102% | 13,380 | +7.358% |
| 2026-02-09 | 49.14 | 49.28 | 49.10 | 49.25 | +0.122% | 4,036 | +7.249% |
| 2026-02-06 | 48.91 | 49.19 | 48.89 | 49.19 | +1.027% | 7,053 | +7.380% |
| 2026-02-05 | 48.87 | 48.87 | 48.67 | 48.69 | -0.613% | 2,518 | +8.483% |
| 2026-02-04 | 49.01 | 49.09 | 48.85 | 48.99 | -0.102% | 28,382 | +7.818% |
| 2026-02-03 | 49.25 | 49.28 | 48.93 | 49.04 | -0.366% | 22,518 | +7.708% |
| 2026-02-02 | 49.03 | 49.32 | 49.03 | 49.22 | +0.041% | 12,864 | +7.315% |
| 2026-01-30 | 49.28 | 49.28 | 49.08 | 49.20 | +0.041% | 5,363 | +7.358% |
| 2026-01-29 | 49.18 | 49.18 | 48.95 | 49.18 | -0.183% | 7,021 | +7.402% |
| 2026-01-28 | 49.30 | 49.30 | 49.20 | 49.27 | +0.081% | 4,657 | +7.206% |
| 2026-01-27 | 49.23 | 49.31 | 49.17 | 49.23 | +0.093% | 40,246 | +7.293% |
| 2026-01-26 | 49.15 | 49.22 | 49.15 | 49.18 | +0.130% | 2,364 | +7.393% |
| 2026-01-23 | 49.13 | 49.14 | 49.06 | 49.12 | +0.204% | 15,628 | +7.533% |
| 2026-01-22 | 49.02 | 49.12 | 49.02 | 49.02 | +0.061% | 10,045 | +7.752% |
| 2026-01-21 | 48.75 | 49.04 | 48.74 | 48.99 | +0.636% | 13,750 | +7.818% |
| 2026-01-20 | 48.86 | 48.92 | 48.66 | 48.68 | -1.056% | 8,015 | +8.504% |
| 2026-01-16 | 49.14 | 49.23 | 49.09 | 49.20 | +0.020% | 12,611 | +7.358% |
| 2026-01-15 | 49.25 | 49.25 | 49.14 | 49.19 | +0.143% | 24,791 | +7.380% |
| 2026-01-14 | 49.04 | 49.13 | 48.92 | 49.12 | -0.203% | 13,608 | +7.533% |
| 2026-01-13 | 49.18 | 49.25 | 49.13 | 49.22 | -0.061% | 4,959 | +7.315% |
| 2026-01-12 | 49.10 | 49.25 | 49.10 | 49.25 | +0.081% | 7,463 | +7.249% |
| 2026-01-09 | 49.11 | 49.21 | 49.01 | 49.21 | +0.285% | 11,210 | +7.336% |
| 2026-01-08 | 49.04 | 49.08 | 48.99 | 49.07 | 0.000% | 9,119 | +7.643% |
| 2026-01-07 | 49.12 | 49.16 | 49.05 | 49.07 | -0.021% | 6,759 | +7.643% |
| 2026-01-06 | 49.06 | 49.12 | 48.96 | 49.08 | +0.246% | 6,264 | +7.620% |
| 2026-01-05 | 48.99 | 49.05 | 48.94 | 48.96 | +0.225% | 21,528 | +7.884% |
| 2026-01-02 | 48.92 | 48.92 | 48.76 | 48.85 | +0.025% | 5,465 | +8.127% |
| 2025-12-31 | 49.02 | 49.02 | 48.84 | 48.84 | -0.260% | 18,949 | +8.154% |
| 2025-12-30 | 49.01 | 49.02 | 48.93 | 48.97 | +0.047% | 11,535 | +7.872% |
| 2025-12-29 | 48.91 | 48.99 | 48.91 | 48.94 | -0.131% | 11,071 | +7.924% |
| 2025-12-26 | 49.05 | 49.05 | 48.96 | 49.01 | -0.007% | 5,442 | +7.782% |
| 2025-12-24 | 48.92 | 49.04 | 48.92 | 49.01 | +0.181% | 4,032 | +7.774% |
| 2025-12-23 | 48.80 | 48.96 | 48.80 | 48.92 | +0.044% | 4,415 | +7.969% |
| 2025-12-22 | 48.85 | 48.90 | 48.81 | 48.90 | +0.369% | 13,152 | +8.017% |
| 2025-12-19 | 48.63 | 48.76 | 48.63 | 48.72 | +0.434% | 23,618 | +8.416% |
| 2025-12-18 | 48.47 | 48.62 | 48.44 | 48.51 | +0.417% | 13,217 | +8.887% |
| 2025-12-17 | 48.58 | 48.58 | 48.31 | 48.31 | -0.576% | 36,809 | +9.340% |
| 2025-12-16 | 48.57 | 48.59 | 48.44 | 48.59 | -0.046% | 16,461 | +8.711% |
| 2025-12-15 | 48.70 | 48.70 | 48.58 | 48.61 | -0.021% | 3,886 | +8.661% |
| 2025-12-12 | 48.82 | 48.82 | 48.61 | 48.62 | -0.450% | 17,218 | +8.639% |
| 2025-12-11 | 48.73 | 48.84 | 48.62 | 48.84 | +0.168% | 12,655 | +8.149% |
| 2025-12-10 | 48.61 | 48.82 | 48.60 | 48.76 | +0.323% | 7,745 | +8.331% |
| 2025-12-09 | 48.67 | 48.68 | 48.58 | 48.60 | -0.038% | 20,490 | +8.681% |
| 2025-12-08 | 48.68 | 48.73 | 48.57 | 48.62 | -0.185% | 23,387 | +8.639% |
| 2025-12-05 | 48.71 | 48.76 | 48.66 | 48.71 | +0.183% | 81,485 | +8.438% |
| 2025-12-04 | 48.62 | 48.69 | 48.54 | 48.62 | +0.028% | 15,224 | +8.637% |
| 2025-12-03 | 48.49 | 48.64 | 48.49 | 48.61 | +0.097% | 128,146 | +8.667% |
| 2025-12-02 | 48.57 | 48.61 | 48.46 | 48.56 | +0.165% | 28,177 | +8.773% |
| 2025-12-01 | 48.43 | 48.59 | 48.43 | 48.48 | -0.105% | 147,168 | +8.953% |
| 2025-11-28 | 48.49 | 48.56 | 48.46 | 48.53 | +0.291% | 6,221 | +8.839% |
| 2025-11-26 | 48.36 | 48.52 | 48.31 | 48.39 | +0.145% | 49,889 | +9.155% |
| 2025-11-25 | 48.09 | 48.33 | 48.09 | 48.32 | +0.478% | 105,917 | +9.313% |
| 2025-11-24 | 47.89 | 48.15 | 47.81 | 48.09 | +0.481% | 236,745 | +9.836% |
| 2025-11-21 | 47.35 | 47.86 | 47.14 | 47.86 | +1.409% | 289,697 | +10.364% |
| 2025-11-20 | 47.62 | 47.69 | 47.17 | 47.20 | -0.490% | 65,326 | +11.919% |
| 2025-11-19 | 47.28 | 47.49 | 47.28 | 47.43 | +0.289% | 20,879 | +11.370% |
| 2025-11-18 | 47.24 | 47.41 | 47.14 | 47.29 | -0.273% | 43,342 | +11.693% |
| 2025-11-17 | 47.42 | 47.56 | 47.25 | 47.42 | -0.105% | 32,100 | +11.388% |
| 2025-11-14 | 47.28 | 47.53 | 47.28 | 47.47 | -0.021% | 21,303 | +11.271% |
| 2025-11-13 | 47.51 | 47.59 | 47.41 | 47.48 | -0.244% | 18,000 | +11.247% |
| 2025-11-12 | 47.55 | 47.63 | 47.55 | 47.60 | +0.015% | 11,777 | +10.976% |
| 2025-11-11 | 47.51 | 47.60 | 47.51 | 47.59 | +0.072% | 6,713 | +10.993% |
| 2025-11-10 | 47.46 | 47.56 | 47.44 | 47.55 | +0.510% | 5,971 | +11.073% |
| 2025-11-07 | 47.15 | 47.31 | 47.01 | 47.31 | +0.049% | 13,328 | +11.639% |
| 2025-11-06 | 47.37 | 47.39 | 47.23 | 47.29 | -0.285% | 22,786 | +11.694% |
| 2025-11-05 | 47.43 | 47.47 | 47.40 | 47.43 | +0.043% | 12,966 | +11.376% |
| 2025-11-04 | 47.39 | 47.41 | 47.30 | 47.41 | -0.077% | 10,571 | +11.423% |
| 2025-11-03 | 47.41 | 47.47 | 47.39 | 47.44 | +0.114% | 15,014 | +11.338% |
| 2025-10-31 | 47.39 | 47.44 | 47.30 | 47.39 | +0.089% | 6,631 | +11.465% |
| 2025-10-30 | 47.36 | 47.44 | 47.33 | 47.34 | -0.062% | 5,127 | +11.564% |
| 2025-10-29 | 47.38 | 47.45 | 47.33 | 47.37 | -0.086% | 6,156 | +11.495% |
| 2025-10-28 | 47.37 | 47.45 | 47.36 | 47.41 | +0.064% | 14,062 | +11.400% |
| 2025-10-27 | 47.34 | 47.42 | 47.34 | 47.38 | +0.243% | 789 | +11.471% |
| 2025-10-24 | 47.33 | 47.34 | 47.24 | 47.27 | +0.233% | 4,137 | +11.741% |
| 2025-10-23 | 47.06 | 47.17 | 47.06 | 47.16 | +0.258% | 6,585 | +12.002% |
| 2025-10-22 | 47.03 | 47.04 | 46.96 | 47.04 | -0.165% | 5,385 | +12.291% |
| 2025-10-21 | 47.07 | 47.15 | 47.07 | 47.12 | +0.088% | 2,516 | +12.106% |
| 2025-10-20 | 47.00 | 47.09 | 47.00 | 47.07 | +0.523% | 9,953 | +12.205% |
| 2025-10-17 | 46.74 | 46.85 | 46.63 | 46.83 | +0.392% | 301,544 | +12.792% |
| 2025-10-16 | 46.92 | 46.92 | 46.58 | 46.65 | -0.400% | 2,024 | +13.233% |
| 2025-10-15 | 46.95 | 46.95 | 46.70 | 46.83 | +0.100% | 2,347 | +12.780% |
| 2025-10-14 | 46.64 | 46.91 | 46.64 | 46.79 | -0.056% | 4,641 | +12.893% |
| 2025-10-13 | 46.76 | 46.83 | 46.76 | 46.81 | +0.754% | 10,973 | +12.830% |
| 2025-10-10 | 47.03 | 47.06 | 46.46 | 46.46 | -1.162% | 21,723 | +13.681% |
| 2025-10-09 | 47.03 | 47.03 | 46.96 | 47.01 | -0.058% | 16,942 | +12.359% |
| 2025-10-08 | 47.00 | 47.04 | 46.98 | 47.04 | +0.258% | 3,068 | +12.294% |
| 2025-10-07 | 46.98 | 46.99 | 46.89 | 46.92 | -0.126% | 7,297 | +12.584% |
| 2025-10-06 | 46.95 | 46.98 | 46.93 | 46.98 | +0.096% | 4,944 | +12.442% |
| 2025-10-03 | 46.89 | 47.00 | 46.89 | 46.93 | +0.061% | 13,551 | +12.551% |
| 2025-10-02 | 46.87 | 46.92 | 46.87 | 46.90 | +0.082% | 7,830 | +12.619% |
| 2025-10-01 | 46.80 | 46.88 | 46.78 | 46.86 | +0.093% | 14,420 | +12.711% |
| 2025-09-30 | 46.82 | 46.82 | 46.78 | 46.82 | +0.094% | 6,351 | +12.815% |
| 2025-09-29 | 46.81 | 46.84 | 46.77 | 46.78 | +0.060% | 8,359 | +12.922% |
| 2025-09-26 | 46.71 | 46.75 | 46.60 | 46.75 | +0.403% | 2,831 | +12.990% |
| 2025-09-25 | 46.53 | 46.62 | 46.51 | 46.56 | -0.214% | 10,265 | +13.445% |
| 2025-09-24 | 46.75 | 46.75 | 46.62 | 46.66 | -0.034% | 17,809 | +13.203% |
| 2025-09-23 | 46.80 | 46.80 | 46.63 | 46.68 | -0.204% | 5,742 | +13.164% |
| 2025-09-22 | 46.62 | 46.77 | 46.62 | 46.77 | +0.105% | 1,319 | +12.933% |
| 2025-09-19 | 46.66 | 46.80 | 46.62 | 46.72 | +0.216% | 11,464 | +13.052% |
| 2025-09-18 | 46.72 | 46.72 | 46.61 | 46.62 | +0.206% | 4,088 | +13.296% |
| 2025-09-17 | 46.61 | 46.61 | 46.47 | 46.53 | -0.058% | 2,913 | +13.529% |
| 2025-09-16 | 46.53 | 46.55 | 46.51 | 46.55 | -0.061% | 1,894 | +13.464% |
| 2025-09-15 | 46.59 | 46.63 | 46.53 | 46.58 | +0.121% | 4,279 | +13.394% |
| 2025-09-12 | 46.49 | 46.52 | 46.47 | 46.52 | +0.062% | 5,564 | +13.531% |
| 2025-09-11 | 46.45 | 46.50 | 46.45 | 46.50 | +0.387% | 1,337 | +13.601% |
| 2025-09-10 | 46.44 | 46.44 | 46.27 | 46.32 | +0.123% | 1,303 | +14.040% |
| 2025-09-09 | 46.23 | 46.26 | 46.17 | 46.26 | +0.140% | 3,219 | +14.181% |
| 2025-09-08 | 46.15 | 46.23 | 46.15 | 46.20 | +0.186% | 2,315 | +14.342% |
| 2025-09-05 | 46.09 | 46.12 | 46.03 | 46.11 | -0.110% | 4,929 | +14.554% |
| 2025-09-04 | 46.03 | 46.16 | 46.01 | 46.16 | +0.450% | 5,748 | +14.429% |
| 2025-09-03 | 45.89 | 45.99 | 45.86 | 45.95 | +0.290% | 4,299 | +14.944% |
| 2025-09-02 | 45.68 | 45.82 | 45.62 | 45.82 | -0.340% | 11,878 | +15.278% |
| 2025-08-29 | 46.02 | 46.02 | 45.95 | 45.98 | -0.290% | 4,666 | +14.886% |
| 2025-08-28 | 46.06 | 46.14 | 46.04 | 46.11 | +0.064% | 5,013 | +14.553% |
| 2025-08-27 | 46.05 | 46.08 | 46.01 | 46.08 | +0.096% | 2,349 | +14.626% |
| 2025-08-26 | 45.97 | 46.04 | 45.87 | 46.04 | +0.304% | 5,385 | +14.736% |
| 2025-08-25 | 45.91 | 45.98 | 45.90 | 45.90 | -0.159% | 3,028 | +15.084% |
| 2025-08-22 | 45.93 | 45.99 | 45.93 | 45.97 | +0.892% | 6,550 | +14.901% |
| 2025-08-21 | 45.63 | 45.69 | 45.53 | 45.56 | -0.255% | 31,368 | +15.926% |
| 2025-08-20 | 45.67 | 45.70 | 45.52 | 45.68 | -0.066% | 12,415 | +15.631% |
| 2025-08-19 | 45.84 | 45.89 | 45.69 | 45.71 | -0.359% | 8,549 | +15.555% |
| 2025-08-18 | 45.85 | 45.90 | 45.84 | 45.87 | +0.075% | 9,742 | +15.140% |
| 2025-08-15 | 45.92 | 45.92 | 45.84 | 45.84 | -0.230% | 1,930 | +15.227% |
| 2025-08-14 | 45.79 | 45.95 | 45.79 | 45.95 | +0.122% | 4,343 | +14.962% |
| 2025-08-13 | 45.89 | 45.92 | 45.86 | 45.89 | +0.100% | 7,544 | +15.102% |
| 2025-08-12 | 45.80 | 45.84 | 45.79 | 45.84 | +0.650% | 4,725 | +15.217% |
| 2025-08-11 | 45.63 | 45.67 | 45.55 | 45.55 | -0.084% | 1,258 | +15.965% |
| 2025-08-08 | 45.48 | 45.60 | 45.48 | 45.59 | +0.520% | 3,380 | +15.868% |
| 2025-08-07 | 45.55 | 45.55 | 45.30 | 45.35 | -0.042% | 6,048 | +16.470% |
| 2025-08-06 | 45.25 | 45.41 | 45.25 | 45.37 | +0.379% | 16,985 | +16.421% |
| 2025-08-05 | 45.34 | 45.42 | 45.20 | 45.20 | -0.275% | 3,902 | +16.862% |
| 2025-08-04 | 45.17 | 45.34 | 45.17 | 45.32 | +0.897% | 5,788 | +16.540% |
| 2025-08-01 | 44.93 | 45.06 | 44.85 | 44.92 | -0.890% | 7,037 | +17.586% |
| 2025-07-31 | 45.61 | 45.63 | 45.32 | 45.32 | -0.299% | 95,460 | +16.539% |
| 2025-07-30 | 45.47 | 45.53 | 45.36 | 45.46 | +0.044% | 4,655 | +16.190% |
| 2025-07-29 | 45.65 | 45.65 | 45.44 | 45.44 | -0.154% | 5,883 | +16.242% |
| 2025-07-28 | 45.51 | 45.53 | 45.46 | 45.51 | +0.041% | 2,381 | +16.063% |
| 2025-07-25 | 45.42 | 45.54 | 45.42 | 45.49 | +0.212% | 4,455 | +16.111% |
| 2025-07-24 | 45.37 | 45.44 | 45.37 | 45.39 | +0.090% | 4,805 | +16.357% |
| 2025-07-23 | 45.24 | 45.35 | 45.22 | 45.35 | +0.381% | 3,761 | +16.462% |
| 2025-07-22 | 45.08 | 45.18 | 45.08 | 45.18 | +0.082% | 1,279 | +16.906% |
| 2025-07-21 | 45.13 | 45.29 | 45.13 | 45.14 | +0.105% | 9,047 | +17.002% |
| 2025-07-18 | 45.12 | 45.12 | 45.03 | 45.10 | -0.021% | 7,533 | +17.125% |
| 2025-07-17 | 45.00 | 45.11 | 44.99 | 45.11 | +0.356% | 7,332 | +17.101% |
| 2025-07-16 | 44.98 | 44.98 | 44.82 | 44.95 | +0.186% | 3,409 | +17.517% |
| 2025-07-15 | 44.98 | 45.00 | 44.86 | 44.86 | -0.216% | 2,408 | +17.736% |
| 2025-07-14 | 44.85 | 44.97 | 44.85 | 44.96 | +0.096% | 1,686 | +17.481% |
| 2025-07-11 | 44.84 | 44.94 | 44.84 | 44.92 | -0.161% | 3,476 | +17.594% |
| 2025-07-10 | 44.86 | 45.00 | 44.86 | 44.99 | +0.180% | 6,354 | +17.405% |
| 2025-07-09 | 44.88 | 44.91 | 44.81 | 44.91 | +0.345% | 3,451 | +17.616% |
| 2025-07-08 | 44.72 | 44.82 | 44.72 | 44.75 | +0.001% | 5,377 | +18.022% |
| 2025-07-07 | 44.82 | 44.88 | 44.63 | 44.75 | -0.456% | 6,378 | +18.024% |
| 2025-07-03 | 44.86 | 44.98 | 44.86 | 44.96 | +0.461% | 14,703 | +17.485% |
| 2025-07-02 | 44.70 | 44.75 | 44.61 | 44.75 | +0.265% | 8,336 | +18.027% |
| 2025-07-01 | 44.62 | 44.71 | 44.57 | 44.63 | -0.121% | 10,937 | +18.339% |
| 2025-06-30 | 44.58 | 44.69 | 44.53 | 44.69 | +0.397% | 2,449 | +18.196% |
| 2025-06-27 | 44.48 | 44.62 | 44.31 | 44.51 | +0.206% | 12,765 | +18.665% |
| 2025-06-26 | 44.33 | 44.42 | 44.33 | 44.42 | +0.561% | 1,393 | +18.910% |
| 2025-06-25 | 44.22 | 44.27 | 44.14 | 44.17 | -0.024% | 13,071 | +19.577% |
| 2025-06-24 | 44.11 | 44.21 | 44.05 | 44.18 | +0.638% | 10,612 | +19.548% |
| 2025-06-23 | 43.69 | 43.90 | 43.58 | 43.90 | +0.669% | 12,897 | +20.311% |
| 2025-06-20 | 43.82 | 43.82 | 43.58 | 43.61 | -0.167% | 6,027 | +21.115% |
| 2025-06-18 | 43.70 | 43.84 | 43.67 | 43.68 | -0.016% | 6,240 | +20.913% |
| 2025-06-17 | 43.75 | 43.85 | 43.65 | 43.69 | -0.418% | 11,358 | +20.894% |
| 2025-06-16 | 43.85 | 44.00 | 43.85 | 43.87 | +0.597% | 7,769 | +20.388% |
| 2025-06-13 | 43.85 | 43.85 | 43.59 | 43.61 | -0.808% | 2,278 | +21.107% |
| 2025-06-12 | 43.82 | 43.97 | 43.82 | 43.97 | +0.301% | 6,990 | +20.128% |
| 2025-06-11 | 43.95 | 43.95 | 43.75 | 43.84 | -0.186% | 6,016 | +20.489% |
| 2025-06-10 | 43.80 | 43.95 | 43.76 | 43.92 | +0.393% | 4,955 | +20.265% |
| 2025-06-09 | 43.69 | 43.80 | 43.69 | 43.75 | +0.048% | 3,417 | +20.737% |
| 2025-06-06 | 43.67 | 43.80 | 43.67 | 43.73 | +0.650% | 10,739 | +20.795% |
| 2025-06-05 | 43.56 | 43.68 | 43.37 | 43.44 | -0.312% | 10,689 | +21.581% |
| 2025-06-04 | 43.60 | 43.60 | 43.58 | 43.58 | -0.043% | 890 | +21.202% |
| 2025-06-03 | 43.40 | 43.63 | 43.38 | 43.60 | +0.406% | 14,417 | +21.150% |
| 2025-06-02 | 43.21 | 43.44 | 43.21 | 43.42 | +0.173% | 5,399 | +21.642% |
| 2025-05-30 | 43.17 | 43.36 | 43.11 | 43.35 | +0.084% | 6,968 | +21.853% |
| 2025-05-29 | 43.32 | 43.39 | 43.20 | 43.31 | +0.304% | 5,953 | +21.955% |
| 2025-05-28 | 43.34 | 43.40 | 43.18 | 43.18 | -0.392% | 5,285 | +22.326% |
| 2025-05-27 | 43.12 | 43.40 | 43.12 | 43.35 | +1.107% | 8,139 | +21.846% |
| 2025-05-23 | 42.68 | 43.00 | 42.68 | 42.88 | -0.359% | 4,224 | +23.196% |
| 2025-05-22 | 43.02 | 43.15 | 42.98 | 43.03 | -0.140% | 46,942 | +22.753% |
| 2025-05-21 | 43.29 | 43.45 | 42.97 | 43.09 | -0.709% | 15,621 | +22.581% |
| 2025-05-20 | 43.40 | 43.48 | 43.33 | 43.40 | -0.372% | 4,053 | +21.712% |
| 2025-05-19 | 43.33 | 43.56 | 43.33 | 43.56 | +0.233% | 3,538 | +21.258% |
| 2025-05-16 | 43.31 | 43.48 | 43.30 | 43.46 | +0.552% | 26,266 | +21.541% |
| 2025-05-15 | 43.09 | 43.29 | 43.08 | 43.22 | +0.073% | 7,876 | +22.212% |
| 2025-05-14 | 43.24 | 43.24 | 43.11 | 43.19 | +0.182% | 12,785 | +22.302% |
| 2025-05-13 | 42.93 | 43.22 | 42.93 | 43.11 | +0.424% | 132,649 | +22.524% |
| 2025-05-12 | 42.82 | 42.93 | 42.76 | 42.93 | +1.697% | 2,661 | +23.044% |
| 2025-05-09 | 42.19 | 42.25 | 42.19 | 42.21 | -0.071% | 11,223 | +25.132% |
| 2025-05-08 | 42.14 | 42.42 | 42.14 | 42.24 | +0.317% | 6,854 | +25.043% |
| 2025-05-07 | 42.14 | 42.18 | 41.92 | 42.11 | +0.147% | 12,398 | +25.439% |
| 2025-05-06 | 42.07 | 42.10 | 41.97 | 42.05 | -0.329% | 3,556 | +25.623% |
| 2025-05-05 | 42.01 | 42.37 | 42.01 | 42.19 | -0.363% | 2,916 | +25.209% |
| 2025-05-02 | 42.13 | 42.44 | 42.13 | 42.34 | +0.762% | 6,719 | +24.755% |
| 2025-05-01 | 42.12 | 42.19 | 42.02 | 42.02 | +0.326% | 4,899 | +25.705% |
| 2025-04-30 | 42.09 | 42.09 | 41.38 | 41.88 | +0.186% | 8,989 | +26.115% |
| 2025-04-29 | 41.64 | 41.86 | 41.61 | 41.80 | +0.284% | 1,773 | +26.349% |
| 2025-04-28 | 41.72 | 41.72 | 41.49 | 41.69 | -0.008% | 2,040 | +26.708% |
| 2025-04-25 | 41.48 | 41.69 | 41.47 | 41.69 | +0.484% | 3,057 | +26.698% |
| 2025-04-24 | 41.37 | 41.50 | 41.34 | 41.49 | +0.934% | 4,576 | +27.312% |
| 2025-04-23 | 41.31 | 41.41 | 41.09 | 41.11 | +0.844% | 4,062 | +28.500% |
| 2025-04-22 | 40.47 | 40.77 | 40.47 | 40.76 | +1.069% | 6,641 | +29.585% |
| 2025-04-21 | 40.37 | 40.40 | 40.10 | 40.33 | -1.006% | 7,293 | +30.970% |
| 2025-04-17 | 40.69 | 40.89 | 40.68 | 40.74 | +0.146% | 8,964 | +29.652% |
| 2025-04-16 | 40.85 | 41.00 | 40.51 | 40.68 | -1.169% | 7,192 | +29.841% |
| 2025-04-15 | 41.38 | 41.38 | 41.08 | 41.16 | -0.097% | 9,590 | +28.323% |
| 2025-04-14 | 41.50 | 41.50 | 41.08 | 41.20 | 0.000% | 5,772 | +28.198% |