DOGG
FT Vest DJIA Dogs 10 Target Income ETF
stockBATSETF
Market OpenOct 2, 2026 3:55:14 PM EDT
20.78USD+0.241%(+0.05)3,737
20.64Bid20.69Ask0.05SpreadDOGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.75 | 20.82 | 20.67 | 20.73 | -0.671% | 21,435 | 0.000% |
| 2026-10-01 | 20.96 | 20.96 | 20.85 | 20.87 | -0.524% | 9,738 | -0.671% |
| 2026-09-30 | 21.27 | 21.27 | 20.98 | 20.98 | -0.944% | 15,589 | -1.192% |
| 2026-09-29 | 21.21 | 21.22 | 21.13 | 21.18 | -0.503% | 23,384 | -2.125% |
| 2026-09-28 | 21.20 | 21.31 | 21.20 | 21.29 | +0.103% | 9,207 | -2.617% |
| 2026-09-25 | 21.21 | 21.34 | 21.18 | 21.27 | +0.118% | 19,062 | -2.516% |
| 2026-09-24 | 21.25 | 21.40 | 21.24 | 21.24 | -0.748% | 14,228 | -2.401% |
| 2026-09-23 | 21.67 | 21.67 | 21.34 | 21.40 | -0.972% | 22,920 | -3.131% |
| 2026-09-22 | 21.62 | 21.68 | 21.55 | 21.61 | +0.699% | 22,723 | -4.072% |
| 2026-09-21 | 21.51 | 21.54 | 21.38 | 21.46 | -0.025% | 22,160 | -3.402% |
| 2026-09-18 | 21.48 | 21.48 | 21.42 | 21.47 | -0.439% | 13,015 | -3.426% |
| 2026-09-17 | 21.65 | 21.65 | 21.51 | 21.56 | +0.139% | 51,500 | -3.850% |
| 2026-09-16 | 21.74 | 21.74 | 21.49 | 21.53 | -0.685% | 23,585 | -3.716% |
| 2026-09-15 | 21.77 | 21.82 | 21.68 | 21.68 | -0.596% | 13,015 | -4.375% |
| 2026-09-14 | 21.80 | 21.88 | 21.78 | 21.81 | +0.813% | 5,839 | -4.945% |
| 2026-09-11 | 21.65 | 21.71 | 21.60 | 21.63 | +0.291% | 21,670 | -4.173% |
| 2026-09-10 | 21.89 | 21.89 | 21.57 | 21.57 | -1.081% | 28,658 | -3.894% |
| 2026-09-09 | 22.04 | 22.04 | 21.76 | 21.81 | -0.883% | 15,542 | -4.933% |
| 2026-09-08 | 22.29 | 22.29 | 21.96 | 22.00 | -1.478% | 44,269 | -5.773% |
| 2026-09-04 | 22.51 | 22.51 | 22.29 | 22.33 | -0.756% | 26,708 | -7.165% |
| 2026-09-03 | 22.54 | 22.54 | 22.34 | 22.50 | +0.223% | 10,838 | -7.867% |
| 2026-09-02 | 22.53 | 22.53 | 22.38 | 22.45 | +0.537% | 12,159 | -7.661% |
| 2026-09-01 | 22.65 | 22.65 | 22.24 | 22.33 | +0.314% | 18,024 | -7.165% |
| 2026-08-31 | 22.32 | 22.32 | 22.20 | 22.26 | -0.268% | 19,269 | -6.873% |
| 2026-08-28 | 22.27 | 22.32 | 22.22 | 22.32 | +0.713% | 13,176 | -7.123% |
| 2026-08-27 | 22.30 | 22.31 | 22.16 | 22.16 | -1.372% | 20,755 | -6.461% |
| 2026-08-26 | 22.65 | 22.65 | 22.46 | 22.47 | -0.751% | 22,378 | -7.744% |
| 2026-08-25 | 22.64 | 22.65 | 22.51 | 22.64 | -0.264% | 28,466 | -8.436% |
| 2026-08-24 | 22.64 | 22.74 | 22.63 | 22.70 | +0.531% | 15,915 | -8.678% |
| 2026-08-21 | 22.65 | 22.65 | 22.42 | 22.58 | +0.177% | 34,185 | -8.193% |
| 2026-08-20 | 22.54 | 22.68 | 22.53 | 22.54 | -0.661% | 28,197 | -8.030% |
| 2026-08-19 | 22.43 | 22.85 | 22.43 | 22.69 | +1.978% | 16,624 | -8.638% |
| 2026-08-18 | 22.11 | 22.33 | 22.11 | 22.25 | +0.770% | 26,563 | -6.831% |
| 2026-08-17 | 22.16 | 22.16 | 21.98 | 22.08 | -0.719% | 28,526 | -6.114% |
| 2026-08-14 | 22.35 | 22.35 | 22.18 | 22.24 | -0.045% | 24,328 | -6.790% |
| 2026-08-13 | 22.25 | 22.25 | 22.16 | 22.25 | +0.451% | 13,941 | -6.831% |
| 2026-08-12 | 22.24 | 22.24 | 22.02 | 22.15 | +0.003% | 42,540 | -6.411% |
| 2026-08-11 | 22.25 | 22.50 | 22.12 | 22.15 | -0.280% | 17,147 | -6.408% |
| 2026-08-10 | 22.25 | 22.25 | 22.00 | 22.21 | +0.595% | 26,474 | -6.670% |
| 2026-08-07 | 22.00 | 22.09 | 21.93 | 22.08 | +0.227% | 65,313 | -6.114% |
| 2026-08-06 | 22.29 | 22.29 | 21.94 | 22.03 | -0.193% | 51,782 | -5.901% |
| 2026-08-05 | 22.01 | 22.12 | 21.97 | 22.07 | +0.604% | 118,558 | -6.082% |
| 2026-08-04 | 21.95 | 21.95 | 21.65 | 21.94 | +0.221% | 67,592 | -5.515% |
| 2026-08-03 | 22.19 | 22.19 | 21.84 | 21.89 | -0.038% | 13,105 | -5.306% |
| 2026-07-31 | 21.91 | 22.02 | 21.75 | 21.90 | -0.409% | 37,562 | -5.342% |
| 2026-07-30 | 21.87 | 21.99 | 21.72 | 21.99 | -0.408% | 35,272 | -5.730% |
| 2026-07-29 | 22.25 | 22.26 | 22.04 | 22.08 | -0.826% | 30,123 | -6.114% |
| 2026-07-28 | 22.17 | 22.51 | 22.17 | 22.26 | +1.848% | 46,623 | -6.890% |
| 2026-07-27 | 21.87 | 21.95 | 21.82 | 21.86 | +0.506% | 19,266 | -5.169% |
| 2026-07-24 | 21.44 | 21.75 | 21.44 | 21.75 | +1.351% | 17,432 | -4.690% |
| 2026-07-23 | 21.47 | 21.56 | 21.41 | 21.46 | -0.648% | 45,668 | -3.402% |
| 2026-07-22 | 21.70 | 21.71 | 21.56 | 21.60 | +0.093% | 17,332 | -4.028% |
| 2026-07-21 | 21.50 | 21.63 | 21.48 | 21.58 | -0.415% | 13,639 | -3.939% |
| 2026-07-20 | 21.80 | 21.80 | 21.61 | 21.67 | -0.596% | 21,957 | -4.338% |
| 2026-07-17 | 22.05 | 22.33 | 21.77 | 21.80 | -1.134% | 22,657 | -4.908% |
| 2026-07-16 | 21.91 | 22.05 | 21.87 | 22.05 | +2.510% | 29,197 | -5.986% |
| 2026-07-15 | 21.45 | 21.54 | 21.43 | 21.51 | +0.280% | 35,198 | -3.626% |
| 2026-07-14 | 21.74 | 21.86 | 21.38 | 21.45 | -1.152% | 32,375 | -3.357% |
| 2026-07-13 | 21.69 | 21.82 | 21.58 | 21.70 | +0.277% | 13,560 | -4.470% |
| 2026-07-10 | 21.61 | 21.65 | 21.51 | 21.64 | +0.511% | 94,821 | -4.205% |
| 2026-07-09 | 21.50 | 21.54 | 21.44 | 21.53 | -0.508% | 41,420 | -3.716% |
| 2026-07-08 | 21.80 | 21.80 | 21.60 | 21.64 | -0.734% | 25,746 | -4.205% |
| 2026-07-07 | 21.96 | 21.98 | 21.69 | 21.80 | +1.066% | 36,280 | -4.908% |
| 2026-07-06 | 21.96 | 21.96 | 21.42 | 21.57 | -1.191% | 21,327 | -3.894% |
| 2026-07-02 | 21.49 | 21.84 | 21.49 | 21.83 | +2.105% | 90,072 | -5.039% |
| 2026-07-01 | 21.43 | 21.45 | 21.31 | 21.38 | +0.376% | 28,281 | -3.040% |
| 2026-06-30 | 21.56 | 21.56 | 21.25 | 21.30 | -1.022% | 27,149 | -2.676% |
| 2026-06-29 | 21.72 | 21.72 | 21.39 | 21.52 | -0.324% | 37,013 | -3.671% |
| 2026-06-26 | 21.41 | 21.65 | 21.41 | 21.59 | +0.888% | 33,303 | -3.983% |
| 2026-06-25 | 21.34 | 21.49 | 21.32 | 21.40 | -0.326% | 17,202 | -3.131% |
| 2026-06-24 | 21.41 | 21.58 | 21.19 | 21.47 | +0.068% | 64,398 | -3.447% |
| 2026-06-23 | 21.37 | 21.47 | 21.34 | 21.46 | +1.157% | 78,840 | -3.381% |
| 2026-06-22 | 21.38 | 21.38 | 21.21 | 21.21 | -0.885% | 20,537 | -2.263% |
| 2026-06-18 | 21.51 | 21.51 | 21.36 | 21.40 | -0.050% | 29,687 | -3.128% |
| 2026-06-17 | 21.65 | 21.73 | 21.41 | 21.41 | -1.654% | 18,862 | -3.176% |
| 2026-06-16 | 21.73 | 21.87 | 21.69 | 21.77 | +0.184% | 26,406 | -4.777% |
| 2026-06-15 | 21.91 | 21.91 | 21.68 | 21.73 | -0.776% | 60,783 | -4.602% |
| 2026-06-12 | 22.04 | 22.04 | 21.86 | 21.90 | +0.211% | 17,558 | -5.342% |
| 2026-06-11 | 21.75 | 21.96 | 21.75 | 21.85 | +0.824% | 54,260 | -5.142% |
| 2026-06-10 | 21.50 | 21.81 | 21.50 | 21.68 | +0.312% | 11,757 | -4.361% |
| 2026-06-09 | 21.45 | 21.63 | 21.41 | 21.61 | +1.186% | 45,025 | -4.062% |
| 2026-06-08 | 21.40 | 21.50 | 21.30 | 21.35 | -0.213% | 16,553 | -2.924% |
| 2026-06-05 | 21.18 | 21.51 | 21.18 | 21.40 | +1.182% | 25,597 | -3.131% |
| 2026-06-04 | 21.34 | 21.45 | 21.08 | 21.15 | +0.538% | 15,113 | -1.986% |
| 2026-06-03 | 21.00 | 21.15 | 20.95 | 21.04 | -0.022% | 20,293 | -1.458% |
| 2026-06-02 | 21.07 | 21.07 | 20.95 | 21.04 | -0.325% | 17,945 | -1.480% |
| 2026-06-01 | 21.22 | 21.22 | 21.03 | 21.11 | -0.939% | 46,514 | -1.800% |
| 2026-05-29 | 21.49 | 21.49 | 21.30 | 21.31 | -0.930% | 13,859 | -2.722% |
| 2026-05-28 | 21.52 | 21.56 | 21.33 | 21.51 | +0.011% | 24,439 | -3.626% |
| 2026-05-27 | 21.32 | 21.64 | 21.32 | 21.51 | +1.213% | 21,976 | -3.616% |
| 2026-05-26 | 21.57 | 21.57 | 21.24 | 21.25 | -1.438% | 23,285 | -2.447% |
| 2026-05-22 | 21.42 | 21.56 | 21.42 | 21.56 | +0.842% | 52,273 | -3.850% |
| 2026-05-21 | 21.18 | 21.39 | 21.12 | 21.38 | -0.047% | 14,069 | -3.040% |
| 2026-05-20 | 21.39 | 21.42 | 21.23 | 21.39 | +0.047% | 12,875 | -3.086% |
| 2026-05-19 | 21.18 | 21.43 | 21.10 | 21.38 | +0.612% | 64,237 | -3.040% |
| 2026-05-18 | 21.03 | 21.25 | 21.00 | 21.25 | +0.985% | 28,057 | -2.447% |
| 2026-05-15 | 21.18 | 21.19 | 21.02 | 21.04 | -0.507% | 32,972 | -1.486% |
| 2026-05-14 | 21.19 | 21.28 | 21.13 | 21.15 | -0.130% | 55,388 | -1.986% |
| 2026-05-13 | 21.21 | 21.21 | 21.09 | 21.18 | -0.153% | 31,483 | -2.114% |
| 2026-05-12 | 21.05 | 21.33 | 21.04 | 21.21 | +0.808% | 9,995 | -2.263% |
| 2026-05-11 | 21.22 | 21.22 | 20.94 | 21.04 | -0.567% | 30,395 | -1.473% |
| 2026-05-08 | 21.23 | 21.27 | 21.11 | 21.16 | -0.494% | 25,482 | -2.032% |
| 2026-05-07 | 21.32 | 21.32 | 21.13 | 21.27 | -0.117% | 23,409 | -2.516% |
| 2026-05-06 | 21.23 | 21.31 | 21.18 | 21.29 | +0.487% | 71,664 | -2.630% |
| 2026-05-05 | 21.18 | 21.24 | 21.06 | 21.19 | +0.185% | 14,846 | -2.156% |
| 2026-05-04 | 21.33 | 21.33 | 21.12 | 21.15 | -1.041% | 32,560 | -1.975% |
| 2026-05-01 | 21.60 | 21.60 | 21.32 | 21.37 | -0.789% | 28,080 | -2.995% |
| 2026-04-30 | 21.36 | 21.58 | 21.30 | 21.54 | +0.835% | 22,718 | -3.760% |
| 2026-04-29 | 21.40 | 21.40 | 21.26 | 21.36 | -0.412% | 22,787 | -2.957% |
| 2026-04-28 | 21.57 | 21.57 | 21.40 | 21.45 | +1.084% | 16,195 | -3.357% |
| 2026-04-27 | 21.37 | 21.39 | 21.21 | 21.22 | -0.469% | 15,904 | -2.309% |
| 2026-04-24 | 21.41 | 21.46 | 21.32 | 21.32 | -0.638% | 23,648 | -2.767% |
| 2026-04-23 | 21.46 | 21.51 | 21.37 | 21.46 | +0.996% | 52,138 | -3.388% |
| 2026-04-22 | 21.28 | 21.35 | 21.22 | 21.25 | -0.116% | 15,793 | -2.425% |
| 2026-04-21 | 21.68 | 21.68 | 21.20 | 21.27 | -0.870% | 25,272 | -2.539% |
| 2026-04-20 | 21.60 | 21.60 | 21.45 | 21.46 | -0.787% | 14,223 | -3.386% |
| 2026-04-17 | 21.43 | 21.63 | 21.39 | 21.63 | +1.327% | 26,758 | -4.146% |
| 2026-04-16 | 21.29 | 21.36 | 21.27 | 21.34 | +0.582% | 26,450 | -2.874% |
| 2026-04-15 | 21.40 | 21.40 | 21.18 | 21.22 | -0.500% | 31,198 | -2.309% |
| 2026-04-14 | 21.26 | 21.37 | 21.22 | 21.33 | +0.031% | 22,394 | -2.797% |
| 2026-04-13 | 21.24 | 21.32 | 21.18 | 21.32 | +0.235% | 25,042 | -2.767% |
| 2026-04-10 | 21.65 | 21.65 | 21.27 | 21.27 | -1.619% | 9,643 | -2.539% |
| 2026-04-09 | 21.54 | 21.62 | 21.50 | 21.62 | +0.699% | 13,478 | -4.117% |
| 2026-04-08 | 21.44 | 21.47 | 21.31 | 21.47 | +1.083% | 9,807 | -3.447% |
| 2026-04-07 | 21.40 | 21.41 | 21.24 | 21.24 | -0.235% | 45,153 | -2.401% |
| 2026-04-06 | 21.29 | 21.38 | 21.26 | 21.29 | -0.092% | 57,167 | -2.630% |
| 2026-04-02 | 21.39 | 21.66 | 21.10 | 21.31 | +0.045% | 16,488 | -2.720% |
| 2026-04-01 | 21.53 | 21.53 | 21.26 | 21.30 | -1.889% | 25,960 | -2.676% |
| 2026-03-31 | 21.73 | 21.78 | 21.59 | 21.71 | +0.509% | 18,599 | -4.514% |
| 2026-03-30 | 21.68 | 21.73 | 21.55 | 21.60 | +0.465% | 28,293 | -4.028% |
| 2026-03-27 | 21.70 | 21.73 | 21.50 | 21.50 | -0.509% | 4,804 | -3.581% |
| 2026-03-26 | 21.72 | 21.87 | 21.61 | 21.61 | -1.242% | 8,334 | -4.072% |
| 2026-03-25 | 21.96 | 21.96 | 21.80 | 21.88 | +0.467% | 7,459 | -5.263% |
| 2026-03-24 | 21.71 | 21.97 | 21.71 | 21.78 | +0.138% | 14,503 | -4.821% |
| 2026-03-23 | 21.76 | 21.88 | 21.75 | 21.75 | +0.694% | 17,367 | -4.690% |
| 2026-03-20 | 21.78 | 21.83 | 21.60 | 21.60 | -0.765% | 20,657 | -4.028% |
| 2026-03-19 | 21.91 | 21.92 | 21.75 | 21.77 | -0.336% | 13,874 | -4.762% |
| 2026-03-18 | 22.26 | 22.26 | 21.84 | 21.84 | -2.063% | 18,937 | -5.082% |
| 2026-03-17 | 22.40 | 22.48 | 22.28 | 22.30 | 0.000% | 16,958 | -7.040% |
| 2026-03-16 | 22.39 | 22.40 | 22.27 | 22.30 | +0.270% | 19,624 | -7.040% |
| 2026-03-13 | 22.35 | 22.35 | 22.21 | 22.24 | +0.367% | 10,174 | -6.790% |
| 2026-03-12 | 22.18 | 22.29 | 22.16 | 22.16 | -0.989% | 11,034 | -6.447% |
| 2026-03-11 | 22.51 | 22.51 | 22.25 | 22.38 | +0.045% | 7,882 | -7.373% |
| 2026-03-10 | 22.39 | 22.53 | 22.29 | 22.37 | -0.134% | 12,937 | -7.331% |
| 2026-03-09 | 22.16 | 22.50 | 22.16 | 22.40 | +0.032% | 24,844 | -7.455% |
| 2026-03-06 | 22.20 | 22.39 | 22.20 | 22.39 | -0.280% | 19,133 | -7.426% |
| 2026-03-05 | 22.64 | 22.64 | 22.37 | 22.46 | -1.442% | 21,792 | -7.685% |
| 2026-03-04 | 22.82 | 22.82 | 22.58 | 22.78 | -0.201% | 47,408 | -9.016% |
| 2026-03-03 | 22.95 | 22.95 | 22.62 | 22.83 | -0.868% | 25,508 | -9.198% |
| 2026-03-02 | 23.26 | 23.50 | 23.00 | 23.03 | -1.114% | 74,565 | -9.987% |
| 2026-02-27 | 22.97 | 23.32 | 22.97 | 23.29 | +1.391% | 18,594 | -10.990% |
| 2026-02-26 | 23.07 | 23.15 | 22.95 | 22.97 | -0.257% | 14,535 | -9.752% |
| 2026-02-25 | 23.14 | 23.14 | 22.93 | 23.03 | -0.134% | 22,900 | -9.984% |
| 2026-02-24 | 23.15 | 23.20 | 23.06 | 23.06 | -0.087% | 20,832 | -10.104% |
| 2026-02-23 | 23.03 | 23.14 | 23.00 | 23.08 | +0.435% | 22,771 | -10.182% |
| 2026-02-20 | 22.80 | 23.06 | 22.80 | 22.98 | -0.519% | 18,762 | -9.791% |
| 2026-02-19 | 23.02 | 23.13 | 23.01 | 23.10 | +0.087% | 23,233 | -10.260% |
| 2026-02-18 | 22.97 | 23.08 | 22.94 | 23.08 | +0.174% | 12,522 | -10.182% |
| 2026-02-17 | 23.16 | 23.16 | 22.95 | 23.04 | -0.087% | 12,000 | -10.026% |
| 2026-02-13 | 22.98 | 23.10 | 22.94 | 23.06 | +0.699% | 35,134 | -10.104% |
| 2026-02-12 | 22.89 | 23.06 | 22.84 | 22.90 | +0.307% | 41,479 | -9.476% |
| 2026-02-11 | 22.63 | 22.84 | 22.50 | 22.83 | +1.107% | 29,290 | -9.198% |
| 2026-02-10 | 22.61 | 22.69 | 22.54 | 22.58 | -0.177% | 20,504 | -8.193% |
| 2026-02-09 | 22.86 | 22.86 | 22.57 | 22.62 | -0.963% | 18,993 | -8.355% |
| 2026-02-06 | 22.61 | 22.86 | 22.61 | 22.84 | +1.286% | 31,139 | -9.238% |
| 2026-02-05 | 22.59 | 22.73 | 22.50 | 22.55 | -0.265% | 24,992 | -8.071% |
| 2026-02-04 | 22.24 | 22.68 | 22.24 | 22.61 | +1.779% | 48,093 | -8.315% |
| 2026-02-03 | 22.30 | 22.34 | 22.19 | 22.21 | +0.793% | 38,873 | -6.683% |
| 2026-02-02 | 21.87 | 22.06 | 21.87 | 22.04 | +0.410% | 22,323 | -5.944% |
| 2026-01-30 | 21.67 | 21.95 | 21.56 | 21.95 | +1.762% | 17,469 | -5.558% |
| 2026-01-29 | 21.50 | 21.69 | 21.49 | 21.57 | +0.889% | 28,789 | -3.894% |
| 2026-01-28 | 21.34 | 21.45 | 21.31 | 21.38 | -0.047% | 19,772 | -3.040% |
| 2026-01-27 | 21.35 | 21.39 | 21.33 | 21.39 | +0.234% | 30,004 | -3.086% |
| 2026-01-26 | 21.21 | 21.37 | 21.21 | 21.34 | +0.660% | 15,664 | -2.858% |
| 2026-01-23 | 21.21 | 21.21 | 21.09 | 21.20 | +0.094% | 17,957 | -2.217% |
| 2026-01-22 | 21.18 | 21.23 | 21.16 | 21.18 | +0.189% | 22,902 | -2.125% |
| 2026-01-21 | 20.99 | 21.16 | 20.98 | 21.14 | +0.416% | 24,920 | -1.939% |
| 2026-01-20 | 21.07 | 21.13 | 20.65 | 21.05 | -0.555% | 45,163 | -1.532% |
| 2026-01-16 | 21.21 | 21.22 | 21.11 | 21.17 | +0.142% | 42,775 | -2.078% |
| 2026-01-15 | 21.31 | 21.31 | 21.14 | 21.14 | -0.518% | 18,129 | -1.939% |
| 2026-01-14 | 21.01 | 21.28 | 21.01 | 21.25 | +0.950% | 17,975 | -2.447% |
| 2026-01-13 | 20.97 | 21.06 | 20.96 | 21.05 | +0.143% | 14,603 | -1.520% |
| 2026-01-12 | 21.00 | 21.02 | 20.89 | 21.02 | +0.574% | 15,774 | -1.380% |
| 2026-01-09 | 20.83 | 21.01 | 20.83 | 20.90 | -0.191% | 30,954 | -0.813% |
| 2026-01-08 | 20.79 | 20.98 | 20.79 | 20.94 | +0.818% | 81,065 | -1.003% |
| 2026-01-07 | 20.85 | 20.86 | 20.71 | 20.77 | +0.096% | 88,910 | -0.193% |
| 2026-01-06 | 20.73 | 20.79 | 20.71 | 20.75 | +0.048% | 39,800 | -0.096% |
| 2026-01-05 | 20.95 | 20.95 | 20.65 | 20.74 | +0.193% | 30,921 | -0.048% |
| 2026-01-02 | 20.83 | 20.83 | 20.63 | 20.70 | -0.385% | 30,896 | +0.145% |
| 2025-12-31 | 20.90 | 20.90 | 20.78 | 20.78 | -0.622% | 21,213 | -0.241% |
| 2025-12-30 | 20.99 | 20.99 | 20.84 | 20.91 | -0.143% | 18,982 | -0.861% |
| 2025-12-29 | 21.00 | 21.00 | 20.93 | 20.94 | -0.191% | 13,511 | -1.003% |
| 2025-12-26 | 20.92 | 20.98 | 20.89 | 20.98 | -0.048% | 7,542 | -1.192% |
| 2025-12-24 | 20.90 | 21.01 | 20.88 | 20.99 | +0.623% | 11,951 | -1.239% |
| 2025-12-23 | 20.77 | 20.92 | 20.77 | 20.86 | -0.144% | 25,700 | -0.623% |
| 2025-12-22 | 20.81 | 20.89 | 20.78 | 20.89 | +0.578% | 13,343 | -0.766% |
| 2025-12-19 | 20.86 | 20.89 | 20.77 | 20.77 | -0.096% | 33,018 | -0.193% |
| 2025-12-18 | 20.82 | 20.86 | 20.71 | 20.79 | -0.312% | 9,590 | -0.289% |
| 2025-12-17 | 20.83 | 20.90 | 20.80 | 20.86 | +0.554% | 94,967 | -0.599% |
| 2025-12-16 | 20.98 | 20.98 | 20.73 | 20.74 | -1.026% | 3,399 | -0.048% |
| 2025-12-15 | 20.94 | 20.99 | 20.84 | 20.95 | +0.648% | 7,958 | -1.073% |
| 2025-12-12 | 20.74 | 20.84 | 20.72 | 20.82 | +0.120% | 14,833 | -0.432% |
| 2025-12-11 | 20.87 | 20.90 | 20.79 | 20.80 | -0.006% | 15,572 | -0.313% |
| 2025-12-10 | 20.66 | 20.81 | 20.66 | 20.80 | +0.739% | 7,941 | -0.318% |
| 2025-12-09 | 20.75 | 20.84 | 20.64 | 20.64 | -0.752% | 20,853 | +0.419% |
| 2025-12-08 | 20.86 | 20.92 | 20.77 | 20.80 | -0.716% | 13,592 | -0.337% |
| 2025-12-05 | 21.12 | 21.12 | 20.94 | 20.95 | -0.324% | 16,415 | -1.050% |
| 2025-12-04 | 21.12 | 21.14 | 21.00 | 21.02 | -0.401% | 4,733 | -1.370% |
| 2025-12-03 | 20.97 | 21.18 | 20.97 | 21.10 | +0.922% | 10,905 | -1.766% |
| 2025-12-02 | 21.03 | 21.08 | 20.86 | 20.91 | -0.476% | 9,039 | -0.861% |
| 2025-12-01 | 21.31 | 21.35 | 21.00 | 21.01 | -1.088% | 21,758 | -1.333% |
| 2025-11-28 | 21.21 | 21.24 | 21.16 | 21.24 | +0.232% | 8,280 | -2.406% |
| 2025-11-26 | 21.14 | 21.22 | 21.14 | 21.19 | +0.331% | 14,200 | -2.180% |
| 2025-11-25 | 21.04 | 21.12 | 21.03 | 21.12 | +1.256% | 19,483 | -1.856% |
| 2025-11-24 | 20.89 | 20.94 | 20.86 | 20.86 | -0.356% | 7,345 | -0.623% |
| 2025-11-21 | 20.76 | 21.09 | 20.76 | 20.93 | +0.237% | 18,872 | -0.977% |
| 2025-11-20 | 21.03 | 21.03 | 20.86 | 20.89 | -0.260% | 6,275 | -0.742% |
| 2025-11-19 | 20.97 | 20.98 | 20.88 | 20.94 | -0.383% | 12,970 | -1.000% |
| 2025-11-18 | 20.95 | 21.11 | 20.87 | 21.02 | +0.775% | 66,029 | -1.380% |
| 2025-11-17 | 20.98 | 21.05 | 20.76 | 20.86 | -0.512% | 16,296 | -0.616% |
| 2025-11-14 | 20.82 | 21.03 | 20.77 | 20.97 | +0.459% | 17,279 | -1.125% |
| 2025-11-13 | 20.95 | 21.02 | 20.87 | 20.87 | +0.297% | 6,520 | -0.671% |
| 2025-11-12 | 20.80 | 20.87 | 20.80 | 20.81 | +0.162% | 15,868 | -0.376% |
| 2025-11-11 | 20.48 | 20.77 | 20.48 | 20.77 | +2.079% | 6,791 | -0.215% |
| 2025-11-10 | 20.33 | 20.35 | 20.20 | 20.35 | +0.408% | 3,937 | +1.860% |
| 2025-11-07 | 20.27 | 20.33 | 20.21 | 20.27 | +0.450% | 5,067 | +2.275% |
| 2025-11-06 | 20.18 | 20.21 | 20.10 | 20.18 | +0.132% | 23,715 | +2.735% |
| 2025-11-05 | 20.14 | 20.25 | 20.08 | 20.15 | +1.012% | 7,503 | +2.871% |
| 2025-11-04 | 20.04 | 20.04 | 19.92 | 19.95 | -0.302% | 13,705 | +3.912% |
| 2025-11-03 | 20.28 | 20.28 | 19.96 | 20.01 | -1.138% | 13,056 | +3.598% |
| 2025-10-31 | 20.11 | 20.25 | 20.10 | 20.24 | +0.555% | 30,944 | +2.419% |
| 2025-10-30 | 20.04 | 20.19 | 20.04 | 20.13 | +0.217% | 10,032 | +2.988% |
| 2025-10-29 | 20.15 | 20.21 | 20.02 | 20.09 | -0.809% | 12,285 | +3.211% |
| 2025-10-28 | 20.28 | 20.29 | 20.20 | 20.25 | -0.196% | 5,340 | +2.376% |
| 2025-10-27 | 20.10 | 20.29 | 20.10 | 20.29 | +0.540% | 44,727 | +2.176% |
| 2025-10-24 | 20.11 | 20.21 | 20.08 | 20.18 | +0.765% | 4,385 | +2.727% |
| 2025-10-23 | 20.08 | 20.09 | 20.00 | 20.03 | -0.718% | 9,624 | +3.513% |
| 2025-10-22 | 20.17 | 20.25 | 20.11 | 20.17 | +0.100% | 5,479 | +2.770% |
| 2025-10-21 | 20.14 | 20.21 | 20.12 | 20.15 | -0.661% | 10,953 | +2.873% |
| 2025-10-20 | 20.18 | 20.29 | 20.18 | 20.29 | +0.920% | 4,957 | +2.194% |
| 2025-10-17 | 19.98 | 20.14 | 19.98 | 20.10 | +0.900% | 12,084 | +3.134% |
| 2025-10-16 | 20.02 | 20.04 | 19.90 | 19.92 | -0.061% | 4,442 | +4.063% |
| 2025-10-15 | 20.00 | 20.06 | 19.90 | 19.93 | +0.165% | 5,019 | +3.999% |
| 2025-10-14 | 19.78 | 19.96 | 19.78 | 19.90 | +0.483% | 52,573 | +4.171% |
| 2025-10-13 | 19.81 | 19.86 | 19.76 | 19.80 | -0.029% | 3,704 | +4.674% |
| 2025-10-10 | 20.08 | 20.08 | 19.81 | 19.81 | -0.851% | 12,021 | +4.644% |
| 2025-10-09 | 19.98 | 20.03 | 19.96 | 19.98 | -0.075% | 3,333 | +3.754% |
| 2025-10-08 | 20.06 | 20.07 | 20.00 | 20.00 | -0.601% | 14,171 | +3.676% |
| 2025-10-07 | 20.08 | 20.18 | 20.04 | 20.12 | +0.349% | 17,648 | +3.053% |
| 2025-10-06 | 20.19 | 20.19 | 20.02 | 20.05 | -0.731% | 26,065 | +3.412% |
| 2025-10-03 | 20.28 | 20.28 | 20.19 | 20.19 | +0.466% | 4,964 | +2.656% |
| 2025-10-02 | 20.15 | 20.17 | 20.09 | 20.10 | -0.483% | 8,375 | +3.134% |
| 2025-10-01 | 20.00 | 20.22 | 20.00 | 20.20 | +1.092% | 12,740 | +2.636% |
| 2025-09-30 | 19.73 | 20.03 | 19.73 | 19.98 | +1.573% | 18,687 | +3.757% |
| 2025-09-29 | 19.81 | 19.81 | 19.66 | 19.67 | -0.378% | 10,333 | +5.389% |
| 2025-09-26 | 19.77 | 19.77 | 19.74 | 19.74 | +0.343% | 1,133 | +4.990% |
| 2025-09-25 | 19.75 | 19.75 | 19.66 | 19.68 | -0.469% | 4,141 | +5.350% |
| 2025-09-24 | 19.80 | 19.87 | 19.77 | 19.77 | -0.403% | 11,663 | +4.856% |
| 2025-09-23 | 19.78 | 19.88 | 19.78 | 19.85 | +0.202% | 2,288 | +4.433% |
| 2025-09-22 | 19.89 | 19.92 | 19.81 | 19.81 | -0.302% | 52,592 | +4.644% |
| 2025-09-19 | 19.86 | 19.95 | 19.86 | 19.87 | +0.004% | 4,558 | +4.328% |
| 2025-09-18 | 19.82 | 19.90 | 19.82 | 19.87 | -0.234% | 12,873 | +4.332% |
| 2025-09-17 | 19.93 | 19.99 | 19.90 | 19.92 | +0.587% | 27,252 | +4.087% |
| 2025-09-16 | 19.80 | 19.81 | 19.74 | 19.80 | +0.192% | 18,451 | +4.699% |
| 2025-09-15 | 19.82 | 19.82 | 19.72 | 19.76 | -0.319% | 7,597 | +4.900% |
| 2025-09-12 | 20.02 | 20.02 | 19.81 | 19.82 | -0.830% | 19,302 | +4.565% |
| 2025-09-11 | 19.90 | 20.01 | 19.90 | 19.99 | +0.432% | 10,501 | +3.697% |
| 2025-09-10 | 19.92 | 19.92 | 19.79 | 19.91 | -0.387% | 11,091 | +4.145% |
| 2025-09-09 | 19.95 | 20.03 | 19.95 | 19.98 | +0.402% | 14,451 | +3.741% |
| 2025-09-08 | 19.80 | 19.90 | 19.80 | 19.90 | -0.256% | 8,538 | +4.158% |
| 2025-09-05 | 20.04 | 20.04 | 19.89 | 19.95 | -0.285% | 16,254 | +3.892% |
| 2025-09-04 | 20.05 | 20.07 | 19.98 | 20.01 | +0.198% | 349,675 | +3.595% |
| 2025-09-03 | 19.93 | 19.97 | 19.90 | 19.97 | -0.322% | 11,606 | +3.800% |
| 2025-09-02 | 20.10 | 20.10 | 19.97 | 20.04 | +0.002% | 11,751 | +3.465% |
| 2025-08-29 | 19.97 | 20.07 | 19.96 | 20.04 | +0.477% | 8,965 | +3.468% |
| 2025-08-28 | 20.03 | 20.03 | 19.86 | 19.94 | -0.050% | 6,907 | +3.962% |
| 2025-08-27 | 19.86 | 20.02 | 19.86 | 19.95 | +0.151% | 60,058 | +3.910% |
| 2025-08-26 | 19.96 | 19.96 | 19.90 | 19.92 | -0.164% | 7,960 | +4.066% |
| 2025-08-25 | 20.15 | 20.15 | 19.90 | 19.95 | -0.738% | 41,497 | +3.895% |
| 2025-08-22 | 20.17 | 20.23 | 20.07 | 20.10 | +0.236% | 19,720 | +3.129% |
| 2025-08-21 | 20.01 | 20.12 | 20.01 | 20.05 | -0.724% | 11,265 | +3.372% |
| 2025-08-20 | 20.17 | 20.32 | 20.15 | 20.20 | +0.615% | 18,095 | +2.624% |
| 2025-08-19 | 19.99 | 20.48 | 19.99 | 20.08 | +0.549% | 22,106 | +3.255% |
| 2025-08-18 | 20.05 | 20.05 | 19.97 | 19.97 | -0.240% | 9,039 | +3.822% |
| 2025-08-15 | 19.90 | 20.02 | 19.90 | 20.02 | +0.525% | 2,629 | +3.572% |
| 2025-08-14 | 19.87 | 19.94 | 19.83 | 19.91 | -0.291% | 23,540 | +4.116% |
| 2025-08-13 | 19.88 | 20.01 | 19.88 | 19.97 | +0.844% | 11,805 | +3.813% |
| 2025-08-12 | 19.81 | 19.82 | 19.75 | 19.80 | +0.159% | 12,878 | +4.689% |
| 2025-08-11 | 19.85 | 19.95 | 19.75 | 19.77 | -0.617% | 18,600 | +4.856% |
| 2025-08-08 | 19.86 | 19.93 | 19.83 | 19.89 | +0.317% | 6,384 | +4.209% |
| 2025-08-07 | 19.74 | 19.84 | 19.72 | 19.83 | +0.467% | 7,943 | +4.539% |
| 2025-08-06 | 19.68 | 19.77 | 19.68 | 19.74 | +0.243% | 8,517 | +5.027% |
| 2025-08-05 | 19.77 | 19.77 | 19.69 | 19.69 | -0.400% | 18,509 | +5.282% |
| 2025-08-04 | 19.57 | 19.77 | 19.57 | 19.77 | +0.694% | 16,535 | +4.861% |
| 2025-08-01 | 19.70 | 19.70 | 19.53 | 19.63 | +0.514% | 10,291 | +5.588% |
| 2025-07-31 | 19.78 | 19.80 | 19.53 | 19.53 | -1.679% | 92,863 | +6.130% |
| 2025-07-30 | 20.03 | 20.03 | 19.81 | 19.87 | -0.753% | 19,405 | +4.349% |
| 2025-07-29 | 19.97 | 20.03 | 19.79 | 20.02 | +0.335% | 14,996 | +3.563% |
| 2025-07-28 | 20.04 | 20.04 | 19.90 | 19.95 | -0.568% | 45,420 | +3.910% |
| 2025-07-25 | 20.09 | 20.09 | 19.96 | 20.06 | -0.035% | 7,448 | +3.320% |
| 2025-07-24 | 20.05 | 20.09 | 19.96 | 20.07 | -0.620% | 13,192 | +3.284% |
| 2025-07-23 | 20.13 | 20.22 | 20.11 | 20.20 | +0.532% | 24,620 | +2.643% |
| 2025-07-22 | 20.12 | 20.12 | 19.98 | 20.09 | +0.162% | 4,335 | +3.189% |
| 2025-07-21 | 20.12 | 20.15 | 20.03 | 20.06 | +0.415% | 11,900 | +3.356% |
| 2025-07-18 | 20.06 | 20.06 | 19.94 | 19.97 | -0.577% | 4,749 | +3.785% |
| 2025-07-17 | 20.03 | 20.09 | 19.99 | 20.09 | +0.393% | 5,812 | +3.187% |
| 2025-07-16 | 19.85 | 20.03 | 19.85 | 20.01 | +0.812% | 9,742 | +3.593% |
| 2025-07-15 | 20.00 | 20.00 | 19.84 | 19.85 | -0.948% | 13,573 | +4.433% |
| 2025-07-14 | 20.01 | 20.05 | 19.95 | 20.04 | -0.306% | 23,098 | +3.443% |
| 2025-07-11 | 20.20 | 20.20 | 20.03 | 20.10 | -0.468% | 34,857 | +3.127% |
| 2025-07-10 | 20.17 | 20.29 | 20.11 | 20.20 | +0.304% | 20,639 | +2.644% |
| 2025-07-09 | 20.15 | 20.16 | 20.07 | 20.13 | +0.144% | 8,112 | +2.957% |
| 2025-07-08 | 20.07 | 20.16 | 20.07 | 20.11 | +0.178% | 22,744 | +3.105% |
| 2025-07-07 | 20.17 | 20.17 | 20.00 | 20.07 | -0.570% | 7,156 | +3.288% |
| 2025-07-03 | 20.06 | 20.19 | 20.06 | 20.18 | +0.399% | 7,466 | +2.700% |
| 2025-07-02 | 20.14 | 20.14 | 20.05 | 20.10 | -0.125% | 12,145 | +3.110% |
| 2025-07-01 | 19.92 | 20.19 | 19.89 | 20.13 | +1.223% | 21,849 | +2.981% |
| 2025-06-30 | 19.78 | 19.89 | 19.75 | 19.89 | +0.388% | 12,838 | +4.241% |
| 2025-06-27 | 19.79 | 19.84 | 19.70 | 19.81 | +0.421% | 13,805 | +4.645% |
| 2025-06-26 | 19.71 | 19.80 | 19.70 | 19.73 | -0.711% | 15,522 | +5.085% |
| 2025-06-25 | 19.86 | 19.91 | 19.82 | 19.87 | -0.456% | 68,229 | +4.339% |
| 2025-06-24 | 19.89 | 20.00 | 19.88 | 19.96 | +0.331% | 10,131 | +3.863% |
| 2025-06-23 | 19.95 | 19.95 | 19.80 | 19.89 | +0.503% | 17,953 | +4.206% |
| 2025-06-20 | 19.76 | 19.88 | 19.76 | 19.79 | -0.059% | 22,608 | +4.731% |
| 2025-06-18 | 19.87 | 19.90 | 19.79 | 19.81 | -0.275% | 7,581 | +4.669% |
| 2025-06-17 | 19.96 | 20.02 | 19.82 | 19.86 | -0.948% | 19,130 | +4.381% |
| 2025-06-16 | 20.15 | 20.15 | 19.98 | 20.05 | +0.350% | 12,371 | +3.392% |
| 2025-06-13 | 20.15 | 20.16 | 19.98 | 19.98 | -0.768% | 25,368 | +3.754% |
| 2025-06-12 | 20.12 | 20.15 | 20.06 | 20.13 | +0.442% | 10,320 | +2.957% |
| 2025-06-11 | 20.05 | 20.09 | 20.03 | 20.05 | -0.207% | 5,122 | +3.412% |
| 2025-06-10 | 19.95 | 20.17 | 19.95 | 20.09 | +0.791% | 7,503 | +3.198% |
| 2025-06-09 | 19.88 | 20.02 | 19.84 | 19.93 | -0.175% | 21,426 | +4.014% |
| 2025-06-06 | 19.97 | 20.10 | 19.90 | 19.96 | +1.187% | 25,832 | +3.832% |
| 2025-06-05 | 19.83 | 19.83 | 19.73 | 19.73 | -0.501% | 3,982 | +5.065% |
| 2025-06-04 | 19.92 | 19.95 | 19.83 | 19.83 | -0.189% | 9,692 | +4.539% |
| 2025-06-03 | 19.82 | 19.91 | 19.78 | 19.87 | +0.191% | 2,298 | +4.341% |
| 2025-06-02 | 19.69 | 19.83 | 19.65 | 19.83 | +0.454% | 16,952 | +4.540% |
| 2025-05-30 | 19.70 | 19.84 | 19.69 | 19.74 | +0.395% | 18,634 | +5.015% |
| 2025-05-29 | 19.64 | 19.69 | 19.56 | 19.66 | +0.381% | 19,913 | +5.430% |
| 2025-05-28 | 19.74 | 19.74 | 19.57 | 19.59 | -0.738% | 12,847 | +5.832% |
| 2025-05-27 | 19.67 | 19.75 | 19.59 | 19.73 | +0.835% | 12,507 | +5.051% |
| 2025-05-23 | 19.45 | 19.61 | 19.45 | 19.57 | +0.204% | 19,093 | +5.929% |
| 2025-05-22 | 19.57 | 19.61 | 19.48 | 19.53 | -0.358% | 13,208 | +6.145% |
| 2025-05-21 | 19.71 | 19.71 | 19.57 | 19.60 | -1.497% | 11,532 | +5.765% |
| 2025-05-20 | 19.95 | 20.00 | 19.85 | 19.90 | -0.262% | 30,074 | +4.182% |
| 2025-05-19 | 19.83 | 19.95 | 19.76 | 19.95 | +0.808% | 5,757 | +3.910% |
| 2025-05-16 | 19.70 | 19.85 | 19.67 | 19.79 | +0.661% | 18,129 | +4.750% |
| 2025-05-15 | 19.41 | 19.72 | 19.41 | 19.66 | +2.345% | 172,596 | +5.443% |
| 2025-05-14 | 19.44 | 19.44 | 19.20 | 19.21 | -0.879% | 10,170 | +7.915% |
| 2025-05-13 | 19.49 | 19.49 | 19.38 | 19.38 | -1.062% | 15,958 | +6.966% |
| 2025-05-12 | 19.44 | 19.60 | 19.39 | 19.59 | +1.492% | 51,690 | +5.830% |
| 2025-05-09 | 19.48 | 19.51 | 19.30 | 19.30 | -0.924% | 10,222 | +7.409% |
| 2025-05-08 | 19.52 | 19.65 | 19.48 | 19.48 | -0.573% | 12,686 | +6.417% |
| 2025-05-07 | 19.50 | 19.62 | 19.48 | 19.59 | +0.650% | 2,658 | +5.807% |
| 2025-05-06 | 19.52 | 19.54 | 19.43 | 19.47 | -0.546% | 7,601 | +6.495% |
| 2025-05-05 | 19.54 | 19.60 | 19.50 | 19.57 | -0.242% | 13,472 | +5.914% |
| 2025-05-02 | 19.62 | 19.65 | 19.43 | 19.62 | +0.849% | 12,653 | +5.657% |
| 2025-05-01 | 19.57 | 19.71 | 19.44 | 19.45 | -1.531% | 21,353 | +6.555% |
| 2025-04-30 | 19.48 | 19.76 | 19.45 | 19.76 | +0.702% | 13,693 | +4.923% |
| 2025-04-29 | 19.46 | 19.65 | 19.46 | 19.62 | +0.664% | 9,908 | +5.660% |
| 2025-04-28 | 19.46 | 19.50 | 19.36 | 19.49 | +0.650% | 20,465 | +6.362% |
| 2025-04-25 | 19.23 | 19.36 | 19.10 | 19.36 | +0.213% | 9,763 | +7.053% |
| 2025-04-24 | 19.30 | 19.34 | 19.14 | 19.32 | -0.551% | 20,913 | +7.281% |
| 2025-04-23 | 19.55 | 19.60 | 19.32 | 19.43 | -0.475% | 29,565 | +6.691% |
| 2025-04-22 | 19.36 | 19.53 | 19.35 | 19.52 | +0.814% | 19,110 | +6.184% |
| 2025-04-21 | 19.66 | 19.66 | 19.21 | 19.37 | -1.354% | 7,294 | +7.048% |
| 2025-04-17 | 19.54 | 19.79 | 19.54 | 19.63 | +0.981% | 27,941 | +5.598% |
| 2025-04-16 | 19.79 | 19.79 | 19.40 | 19.44 | -1.364% | 12,602 | +6.634% |
| 2025-04-15 | 19.78 | 19.82 | 19.65 | 19.71 | -0.245% | 8,423 | +5.180% |
| 2025-04-14 | 19.61 | 19.87 | 19.61 | 19.76 | 0.000% | 13,426 | +4.922% |