FAUG
FT Vest U.S. Equity Buffer ETF - August
stockBATSETF
At CloseOct 2, 2026 3:59:52 PM EDT
57.95USD+0.486%(+0.28)16,901
FAUG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.00 | 58.08 | 57.89 | 57.93 | +0.451% | 16,901 | 0.000% |
| 2026-10-01 | 57.75 | 57.76 | 57.45 | 57.67 | +0.104% | 33,524 | +0.451% |
| 2026-09-30 | 57.84 | 57.98 | 57.61 | 57.61 | -0.199% | 18,890 | +0.555% |
| 2026-09-29 | 57.79 | 57.79 | 57.62 | 57.73 | -0.044% | 35,782 | +0.355% |
| 2026-09-28 | 57.84 | 57.92 | 57.69 | 57.75 | -0.482% | 45,018 | +0.311% |
| 2026-09-25 | 57.88 | 58.05 | 57.84 | 58.03 | +0.398% | 15,308 | -0.172% |
| 2026-09-24 | 57.72 | 57.87 | 57.53 | 57.80 | -0.190% | 136,720 | +0.225% |
| 2026-09-23 | 58.08 | 58.08 | 57.80 | 57.91 | -0.361% | 892,421 | +0.035% |
| 2026-09-22 | 58.10 | 58.17 | 58.06 | 58.12 | +0.034% | 693,485 | -0.327% |
| 2026-09-21 | 57.77 | 58.12 | 57.77 | 58.10 | +0.952% | 16,243 | -0.293% |
| 2026-09-18 | 57.53 | 57.55 | 57.38 | 57.55 | -0.005% | 38,591 | +0.656% |
| 2026-09-17 | 57.61 | 57.61 | 57.41 | 57.55 | +0.868% | 16,459 | +0.652% |
| 2026-09-16 | 57.42 | 57.46 | 56.85 | 57.06 | -0.367% | 25,682 | +1.525% |
| 2026-09-15 | 57.41 | 57.41 | 57.23 | 57.27 | -0.313% | 31,371 | +1.152% |
| 2026-09-14 | 57.32 | 57.55 | 57.30 | 57.45 | -0.312% | 29,096 | +0.836% |
| 2026-09-11 | 57.66 | 57.70 | 57.61 | 57.63 | +0.658% | 40,810 | +0.521% |
| 2026-09-10 | 57.25 | 57.37 | 57.24 | 57.25 | -0.445% | 20,450 | +1.182% |
| 2026-09-09 | 57.59 | 57.60 | 57.45 | 57.51 | -0.244% | 21,612 | +0.731% |
| 2026-09-08 | 57.79 | 57.81 | 57.65 | 57.65 | -0.406% | 40,235 | +0.486% |
| 2026-09-04 | 57.96 | 58.00 | 57.85 | 57.88 | -0.224% | 35,198 | +0.078% |
| 2026-09-03 | 57.81 | 58.06 | 57.76 | 58.02 | +0.633% | 23,533 | -0.147% |
| 2026-09-02 | 57.48 | 57.69 | 57.48 | 57.65 | +0.366% | 69,355 | +0.486% |
| 2026-09-01 | 57.48 | 57.61 | 57.34 | 57.44 | -0.433% | 270,984 | +0.853% |
| 2026-08-31 | 57.70 | 57.75 | 57.59 | 57.69 | -0.138% | 47,714 | +0.416% |
| 2026-08-28 | 57.93 | 58.07 | 57.74 | 57.77 | -0.173% | 54,895 | +0.277% |
| 2026-08-27 | 57.74 | 57.91 | 57.66 | 57.87 | +0.416% | 43,134 | +0.104% |
| 2026-08-26 | 57.55 | 57.71 | 57.54 | 57.63 | +0.174% | 1,302,500 | +0.521% |
| 2026-08-25 | 57.66 | 57.67 | 57.52 | 57.53 | +0.035% | 79,280 | +0.695% |
| 2026-08-24 | 57.54 | 57.59 | 57.46 | 57.51 | -0.070% | 222,045 | +0.730% |
| 2026-08-21 | 57.57 | 57.57 | 57.53 | 57.55 | +0.078% | 134,350 | +0.660% |
| 2026-08-20 | 57.55 | 57.55 | 57.47 | 57.51 | +0.014% | 35,274 | +0.739% |
| 2026-08-19 | 57.53 | 57.53 | 57.46 | 57.50 | -0.005% | 36,906 | +0.753% |
| 2026-08-18 | 57.51 | 57.54 | 57.46 | 57.50 | -0.035% | 36,707 | +0.748% |
| 2026-08-17 | 57.51 | 57.53 | 57.46 | 57.52 | +0.048% | 32,052 | +0.713% |
| 2026-08-14 | 57.50 | 57.50 | 57.43 | 57.49 | -0.117% | 18,285 | +0.761% |
| 2026-08-13 | 57.46 | 57.56 | 57.44 | 57.56 | +0.122% | 19,036 | +0.643% |
| 2026-08-12 | 57.48 | 57.51 | 57.43 | 57.49 | +0.035% | 8,936 | +0.765% |
| 2026-08-11 | 57.45 | 57.48 | 57.42 | 57.47 | +0.044% | 17,309 | +0.800% |
| 2026-08-10 | 57.44 | 57.48 | 57.41 | 57.45 | +0.026% | 14,040 | +0.844% |
| 2026-08-07 | 57.40 | 57.46 | 57.40 | 57.43 | +0.081% | 9,909 | +0.871% |
| 2026-08-06 | 57.36 | 57.41 | 57.36 | 57.38 | +0.050% | 12,856 | +0.952% |
| 2026-08-05 | 57.39 | 57.39 | 57.33 | 57.35 | +0.026% | 11,159 | +1.003% |
| 2026-08-04 | 57.31 | 57.38 | 57.31 | 57.34 | +0.132% | 9,418 | +1.029% |
| 2026-08-03 | 57.21 | 57.29 | 57.20 | 57.26 | +0.306% | 37,419 | +1.162% |
| 2026-07-31 | 56.97 | 57.09 | 56.95 | 57.09 | +0.415% | 17,615 | +1.471% |
| 2026-07-30 | 56.60 | 56.85 | 56.60 | 56.85 | +0.848% | 9,307 | +1.893% |
| 2026-07-29 | 56.76 | 56.80 | 56.38 | 56.38 | -0.659% | 15,546 | +2.757% |
| 2026-07-28 | 56.64 | 56.84 | 56.63 | 56.75 | +0.159% | 9,490 | +2.079% |
| 2026-07-27 | 56.76 | 56.76 | 56.57 | 56.66 | +0.124% | 12,586 | +2.241% |
| 2026-07-24 | 56.60 | 56.78 | 56.58 | 56.59 | +0.088% | 15,269 | +2.368% |
| 2026-07-23 | 56.57 | 56.66 | 56.49 | 56.54 | -0.493% | 12,666 | +2.458% |
| 2026-07-22 | 56.81 | 56.87 | 56.81 | 56.82 | +0.035% | 17,309 | +1.954% |
| 2026-07-21 | 56.75 | 56.84 | 56.75 | 56.80 | +0.297% | 8,182 | +1.989% |
| 2026-07-20 | 56.73 | 56.79 | 56.61 | 56.63 | +0.074% | 16,043 | +2.292% |
| 2026-07-17 | 56.60 | 56.72 | 56.54 | 56.59 | -0.326% | 10,190 | +2.368% |
| 2026-07-16 | 56.84 | 56.89 | 56.75 | 56.77 | -0.149% | 7,889 | +2.034% |
| 2026-07-15 | 56.88 | 56.88 | 56.79 | 56.86 | +0.099% | 8,816 | +1.882% |
| 2026-07-14 | 56.72 | 56.83 | 56.72 | 56.80 | +0.192% | 12,220 | +1.983% |
| 2026-07-13 | 56.82 | 56.82 | 56.65 | 56.70 | -0.220% | 10,726 | +2.178% |
| 2026-07-10 | 56.84 | 56.84 | 56.75 | 56.82 | +0.141% | 6,955 | +1.953% |
| 2026-07-09 | 56.60 | 56.75 | 56.59 | 56.74 | +0.281% | 15,020 | +2.097% |
| 2026-07-08 | 56.52 | 56.58 | 56.44 | 56.58 | -0.034% | 15,519 | +2.384% |
| 2026-07-07 | 56.55 | 56.69 | 56.55 | 56.60 | -0.132% | 17,911 | +2.350% |
| 2026-07-06 | 56.60 | 56.69 | 56.60 | 56.67 | +0.326% | 9,694 | +2.214% |
| 2026-07-02 | 56.57 | 56.65 | 56.36 | 56.49 | +0.006% | 9,729 | +2.547% |
| 2026-07-01 | 56.50 | 56.55 | 56.47 | 56.49 | -0.031% | 21,614 | +2.553% |
| 2026-06-30 | 56.32 | 56.51 | 56.32 | 56.51 | +0.364% | 13,090 | +2.522% |
| 2026-06-29 | 56.23 | 56.32 | 56.07 | 56.30 | +0.464% | 11,570 | +2.895% |
| 2026-06-26 | 55.97 | 56.12 | 55.97 | 56.04 | +0.125% | 10,052 | +3.373% |
| 2026-06-25 | 56.03 | 56.08 | 55.95 | 55.97 | +0.072% | 7,171 | +3.502% |
| 2026-06-24 | 56.12 | 56.18 | 55.89 | 55.93 | -0.071% | 21,717 | +3.576% |
| 2026-06-23 | 56.01 | 56.15 | 55.95 | 55.97 | -0.586% | 21,378 | +3.502% |
| 2026-06-22 | 56.33 | 56.45 | 56.29 | 56.30 | +0.009% | 217,762 | +2.895% |
| 2026-06-18 | 56.35 | 56.35 | 56.25 | 56.30 | +0.455% | 14,465 | +2.904% |
| 2026-06-17 | 56.32 | 56.34 | 56.04 | 56.04 | -0.524% | 18,999 | +3.373% |
| 2026-06-16 | 56.39 | 56.41 | 56.32 | 56.34 | -0.027% | 7,984 | +2.831% |
| 2026-06-15 | 56.33 | 56.38 | 56.33 | 56.35 | +0.625% | 5,531 | +2.804% |
| 2026-06-12 | 55.94 | 56.08 | 55.88 | 56.00 | +0.340% | 8,995 | +3.446% |
| 2026-06-11 | 55.53 | 55.85 | 55.43 | 55.81 | +0.686% | 35,549 | +3.799% |
| 2026-06-10 | 55.68 | 55.84 | 55.43 | 55.43 | -0.681% | 423,694 | +4.510% |
| 2026-06-09 | 56.02 | 56.02 | 55.49 | 55.81 | -0.143% | 13,707 | +3.799% |
| 2026-06-08 | 55.98 | 56.05 | 55.89 | 55.89 | +0.067% | 18,867 | +3.650% |
| 2026-06-05 | 56.15 | 56.17 | 55.78 | 55.85 | -0.777% | 12,342 | +3.720% |
| 2026-06-04 | 56.20 | 56.32 | 56.19 | 56.29 | +0.142% | 11,065 | +2.913% |
| 2026-06-03 | 56.26 | 56.26 | 56.18 | 56.21 | -0.142% | 13,664 | +3.060% |
| 2026-06-02 | 56.28 | 56.30 | 56.23 | 56.29 | +0.089% | 11,031 | +2.913% |
| 2026-06-01 | 56.25 | 56.28 | 56.20 | 56.24 | +0.018% | 9,164 | +3.005% |
| 2026-05-29 | 56.26 | 56.26 | 56.20 | 56.23 | +0.125% | 15,412 | +3.023% |
| 2026-05-28 | 56.04 | 56.17 | 56.04 | 56.16 | +0.214% | 9,747 | +3.152% |
| 2026-05-27 | 56.01 | 56.08 | 56.00 | 56.04 | -0.054% | 10,151 | +3.373% |
| 2026-05-26 | 56.07 | 56.08 | 55.99 | 56.07 | +0.214% | 16,067 | +3.317% |
| 2026-05-22 | 55.94 | 55.99 | 55.89 | 55.95 | +0.251% | 55,032 | +3.539% |
| 2026-05-21 | 55.73 | 55.85 | 55.70 | 55.81 | +0.126% | 5,737 | +3.799% |
| 2026-05-20 | 55.65 | 55.75 | 55.59 | 55.74 | +0.373% | 38,927 | +3.929% |
| 2026-05-19 | 55.60 | 55.65 | 55.51 | 55.53 | -0.264% | 18,595 | +4.316% |
| 2026-05-18 | 55.70 | 55.73 | 55.54 | 55.68 | +0.094% | 16,227 | +4.041% |
| 2026-05-15 | 55.58 | 55.71 | 55.58 | 55.63 | -0.309% | 165,853 | +4.139% |
| 2026-05-14 | 55.72 | 55.83 | 55.72 | 55.80 | +0.207% | 10,922 | +3.817% |
| 2026-05-13 | 55.60 | 55.70 | 55.55 | 55.68 | +0.162% | 6,813 | +4.032% |
| 2026-05-12 | 55.48 | 55.62 | 55.42 | 55.59 | -0.018% | 17,322 | +4.200% |
| 2026-05-11 | 55.56 | 55.65 | 55.56 | 55.60 | +0.046% | 8,573 | +4.181% |
| 2026-05-08 | 55.57 | 55.59 | 55.55 | 55.58 | +0.278% | 6,546 | +4.230% |
| 2026-05-07 | 55.54 | 55.55 | 55.40 | 55.42 | -0.126% | 11,170 | +4.520% |
| 2026-05-06 | 55.37 | 55.49 | 55.32 | 55.49 | +0.514% | 11,657 | +4.388% |
| 2026-05-05 | 55.15 | 55.26 | 55.15 | 55.21 | +0.311% | 4,720 | +4.924% |
| 2026-05-04 | 55.07 | 55.18 | 54.95 | 55.04 | -0.174% | 10,161 | +5.251% |
| 2026-05-01 | 55.23 | 55.23 | 55.12 | 55.14 | +0.138% | 7,625 | +5.068% |
| 2026-04-30 | 54.77 | 55.09 | 54.76 | 55.06 | +0.580% | 15,815 | +5.212% |
| 2026-04-29 | 54.76 | 54.76 | 54.69 | 54.74 | +0.005% | 7,058 | +5.822% |
| 2026-04-28 | 54.71 | 54.80 | 54.67 | 54.74 | -0.146% | 7,154 | +5.828% |
| 2026-04-27 | 54.74 | 54.84 | 54.74 | 54.82 | 0.000% | 26,769 | +5.673% |
| 2026-04-24 | 54.69 | 54.85 | 54.68 | 54.82 | +0.392% | 14,516 | +5.673% |
| 2026-04-23 | 54.62 | 54.75 | 54.51 | 54.61 | -0.197% | 96,711 | +6.087% |
| 2026-04-22 | 54.68 | 54.71 | 54.64 | 54.71 | +0.503% | 31,203 | +5.878% |
| 2026-04-21 | 54.66 | 54.66 | 54.42 | 54.44 | -0.238% | 11,959 | +6.411% |
| 2026-04-20 | 54.65 | 54.66 | 54.50 | 54.57 | -0.156% | 8,760 | +6.157% |
| 2026-04-17 | 54.52 | 54.74 | 54.52 | 54.66 | +0.617% | 9,792 | +5.992% |
| 2026-04-16 | 54.32 | 54.35 | 54.24 | 54.32 | +0.068% | 6,436 | +6.646% |
| 2026-04-15 | 54.11 | 54.28 | 54.11 | 54.28 | +0.445% | 10,210 | +6.718% |
| 2026-04-14 | 53.77 | 54.11 | 53.77 | 54.04 | +0.623% | 5,478 | +7.193% |
| 2026-04-13 | 53.30 | 53.71 | 53.30 | 53.71 | +0.673% | 3,208 | +7.860% |
| 2026-04-10 | 53.44 | 53.47 | 53.33 | 53.35 | -0.170% | 14,494 | +8.586% |
| 2026-04-09 | 53.16 | 53.45 | 53.09 | 53.44 | +0.546% | 10,982 | +8.402% |
| 2026-04-08 | 53.23 | 53.23 | 53.04 | 53.15 | +1.699% | 12,931 | +8.993% |
| 2026-04-07 | 52.17 | 52.26 | 51.90 | 52.26 | +0.042% | 16,066 | +10.845% |
| 2026-04-06 | 52.10 | 52.26 | 52.10 | 52.24 | +0.230% | 7,103 | +10.892% |
| 2026-04-02 | 51.59 | 52.12 | 51.59 | 52.12 | +0.115% | 17,215 | +11.147% |
| 2026-04-01 | 52.02 | 52.25 | 52.02 | 52.06 | +0.535% | 25,968 | +11.275% |
| 2026-03-31 | 51.17 | 51.82 | 51.17 | 51.78 | +1.875% | 22,297 | +11.871% |
| 2026-03-30 | 51.20 | 51.20 | 50.67 | 50.83 | -0.147% | 201,144 | +13.968% |
| 2026-03-27 | 51.15 | 51.17 | 50.83 | 50.91 | -1.079% | 12,679 | +13.800% |
| 2026-03-26 | 51.84 | 51.95 | 51.46 | 51.46 | -1.304% | 13,931 | +12.573% |
| 2026-03-25 | 52.20 | 52.23 | 51.99 | 52.14 | +0.482% | 862,378 | +11.105% |
| 2026-03-24 | 51.83 | 52.07 | 51.81 | 51.89 | -0.348% | 620,215 | +11.640% |
| 2026-03-23 | 52.31 | 52.40 | 52.01 | 52.07 | +0.876% | 33,224 | +11.251% |
| 2026-03-20 | 52.09 | 52.09 | 51.49 | 51.62 | -1.076% | 47,476 | +12.226% |
| 2026-03-19 | 51.98 | 52.25 | 51.95 | 52.18 | -0.061% | 50,925 | +11.018% |
| 2026-03-18 | 52.55 | 52.63 | 52.21 | 52.21 | -0.869% | 11,256 | +10.951% |
| 2026-03-17 | 52.84 | 52.87 | 52.67 | 52.67 | +0.148% | 6,377 | +9.987% |
| 2026-03-16 | 52.66 | 52.66 | 52.53 | 52.59 | +0.868% | 15,166 | +10.149% |
| 2026-03-13 | 52.62 | 52.68 | 52.14 | 52.14 | -0.439% | 19,499 | +11.105% |
| 2026-03-12 | 52.67 | 52.67 | 52.37 | 52.37 | -1.039% | 14,955 | +10.617% |
| 2026-03-11 | 52.96 | 52.96 | 52.74 | 52.92 | +0.095% | 12,004 | +9.467% |
| 2026-03-10 | 52.93 | 53.21 | 52.84 | 52.87 | -0.132% | 12,219 | +9.571% |
| 2026-03-09 | 52.36 | 52.95 | 52.16 | 52.94 | +0.494% | 22,522 | +9.426% |
| 2026-03-06 | 52.66 | 52.85 | 52.64 | 52.68 | -0.810% | 9,034 | +9.966% |
| 2026-03-05 | 53.14 | 53.26 | 52.88 | 53.11 | -0.394% | 19,817 | +9.076% |
| 2026-03-04 | 53.14 | 53.42 | 53.10 | 53.32 | +0.528% | 13,225 | +8.646% |
| 2026-03-03 | 52.78 | 53.19 | 52.51 | 53.04 | -0.562% | 12,753 | +9.219% |
| 2026-03-02 | 53.11 | 53.46 | 53.11 | 53.34 | -0.037% | 12,856 | +8.605% |
| 2026-02-27 | 53.18 | 53.36 | 53.18 | 53.36 | -0.168% | 31,636 | +8.564% |
| 2026-02-26 | 53.62 | 53.62 | 53.27 | 53.45 | -0.261% | 15,902 | +8.382% |
| 2026-02-25 | 53.53 | 53.63 | 53.50 | 53.59 | +0.469% | 55,262 | +8.099% |
| 2026-02-24 | 53.08 | 53.39 | 53.08 | 53.34 | +0.452% | 9,537 | +8.605% |
| 2026-02-23 | 53.35 | 53.40 | 53.03 | 53.10 | -0.618% | 17,675 | +9.096% |
| 2026-02-20 | 53.32 | 53.49 | 53.23 | 53.43 | +0.424% | 22,663 | +8.422% |
| 2026-02-19 | 53.16 | 53.27 | 53.12 | 53.20 | -0.086% | 11,483 | +8.882% |
| 2026-02-18 | 53.23 | 53.42 | 53.19 | 53.25 | +0.282% | 7,665 | +8.789% |
| 2026-02-17 | 53.00 | 53.20 | 52.85 | 53.10 | +0.132% | 11,933 | +9.096% |
| 2026-02-13 | 53.03 | 53.27 | 52.99 | 53.03 | -0.038% | 7,498 | +9.240% |
| 2026-02-12 | 53.71 | 53.71 | 53.05 | 53.05 | -0.901% | 14,052 | +9.199% |
| 2026-02-11 | 53.72 | 53.72 | 53.43 | 53.53 | +0.116% | 11,480 | +8.215% |
| 2026-02-10 | 53.66 | 53.73 | 53.47 | 53.47 | -0.263% | 12,860 | +8.341% |
| 2026-02-09 | 53.40 | 53.67 | 53.40 | 53.61 | +0.244% | 12,247 | +8.056% |
| 2026-02-06 | 53.02 | 53.48 | 53.02 | 53.48 | +1.270% | 21,512 | +8.319% |
| 2026-02-05 | 53.04 | 53.06 | 52.77 | 52.81 | -0.780% | 11,740 | +9.695% |
| 2026-02-04 | 53.40 | 53.40 | 53.05 | 53.23 | -0.253% | 7,741 | +8.839% |
| 2026-02-03 | 53.68 | 53.68 | 53.11 | 53.36 | -0.541% | 25,689 | +8.564% |
| 2026-02-02 | 53.54 | 53.68 | 53.54 | 53.65 | +0.399% | 4,274 | +7.978% |
| 2026-01-30 | 53.54 | 53.54 | 53.30 | 53.44 | -0.211% | 8,964 | +8.408% |
| 2026-01-29 | 53.61 | 53.61 | 53.16 | 53.55 | -0.112% | 23,164 | +8.179% |
| 2026-01-28 | 53.64 | 53.66 | 53.54 | 53.61 | +0.093% | 73,802 | +8.058% |
| 2026-01-27 | 53.53 | 53.62 | 53.53 | 53.56 | +0.127% | 6,139 | +8.159% |
| 2026-01-26 | 53.40 | 53.53 | 53.40 | 53.49 | +0.266% | 5,182 | +8.297% |
| 2026-01-23 | 53.32 | 53.40 | 53.32 | 53.35 | +0.075% | 11,944 | +8.585% |
| 2026-01-22 | 53.44 | 53.44 | 53.27 | 53.31 | +0.292% | 17,506 | +8.666% |
| 2026-01-21 | 52.94 | 53.25 | 52.86 | 53.16 | +0.749% | 16,371 | +8.983% |
| 2026-01-20 | 52.94 | 53.11 | 52.76 | 52.76 | -1.291% | 14,840 | +9.799% |
| 2026-01-16 | 53.48 | 53.49 | 53.35 | 53.45 | -0.056% | 15,331 | +8.382% |
| 2026-01-15 | 53.52 | 53.54 | 53.38 | 53.48 | +0.281% | 15,989 | +8.321% |
| 2026-01-14 | 53.38 | 53.38 | 53.18 | 53.33 | -0.229% | 9,098 | +8.626% |
| 2026-01-13 | 53.54 | 53.54 | 53.40 | 53.45 | -0.070% | 10,574 | +8.377% |
| 2026-01-12 | 53.30 | 53.53 | 53.30 | 53.49 | +0.056% | 20,920 | +8.301% |
| 2026-01-09 | 53.31 | 53.54 | 53.30 | 53.46 | +0.357% | 32,657 | +8.361% |
| 2026-01-08 | 53.20 | 53.29 | 53.20 | 53.27 | +0.075% | 37,060 | +8.749% |
| 2026-01-07 | 53.37 | 53.42 | 53.23 | 53.23 | -0.188% | 22,588 | +8.830% |
| 2026-01-06 | 53.31 | 53.36 | 53.20 | 53.33 | +0.320% | 14,451 | +8.626% |
| 2026-01-05 | 53.14 | 53.23 | 53.14 | 53.16 | +0.302% | 20,569 | +8.973% |
| 2026-01-02 | 53.09 | 53.09 | 52.92 | 53.00 | +0.094% | 28,272 | +9.302% |
| 2025-12-31 | 53.11 | 53.13 | 52.95 | 52.95 | -0.339% | 10,583 | +9.405% |
| 2025-12-30 | 53.16 | 53.23 | 53.13 | 53.13 | -0.075% | 12,476 | +9.034% |
| 2025-12-29 | 53.19 | 53.22 | 53.12 | 53.17 | -0.131% | 10,507 | +8.952% |
| 2025-12-26 | 53.26 | 53.28 | 53.23 | 53.24 | +0.056% | 10,059 | +8.809% |
| 2025-12-24 | 53.19 | 53.27 | 53.15 | 53.21 | +0.132% | 402,283 | +8.871% |
| 2025-12-23 | 53.02 | 53.18 | 53.01 | 53.14 | +0.236% | 98,229 | +9.014% |
| 2025-12-22 | 52.97 | 53.06 | 52.95 | 53.02 | +0.344% | 30,975 | +9.271% |
| 2025-12-19 | 52.59 | 52.87 | 52.59 | 52.83 | +0.597% | 14,200 | +9.647% |
| 2025-12-18 | 52.54 | 52.69 | 52.45 | 52.52 | +0.498% | 31,263 | +10.301% |
| 2025-12-17 | 52.65 | 52.65 | 52.25 | 52.26 | -0.627% | 26,334 | +10.850% |
| 2025-12-16 | 52.63 | 52.64 | 52.43 | 52.59 | -0.152% | 26,239 | +10.154% |
| 2025-12-15 | 52.81 | 52.81 | 52.61 | 52.67 | -0.095% | 12,838 | +9.987% |
| 2025-12-12 | 52.95 | 52.95 | 52.58 | 52.72 | -0.416% | 18,924 | +9.882% |
| 2025-12-11 | 52.79 | 52.95 | 52.65 | 52.94 | +0.123% | 15,825 | +9.426% |
| 2025-12-10 | 52.68 | 52.87 | 52.60 | 52.87 | +0.446% | 16,219 | +9.561% |
| 2025-12-09 | 52.63 | 52.76 | 52.63 | 52.64 | -0.028% | 11,964 | +10.049% |
| 2025-12-08 | 52.76 | 52.78 | 52.61 | 52.66 | -0.180% | 14,073 | +10.018% |
| 2025-12-05 | 52.80 | 52.85 | 52.75 | 52.75 | +0.114% | 14,842 | +9.820% |
| 2025-12-04 | 52.71 | 52.72 | 52.57 | 52.69 | +0.045% | 50,894 | +9.945% |
| 2025-12-03 | 52.55 | 52.70 | 52.55 | 52.67 | +0.168% | 13,721 | +9.995% |
| 2025-12-02 | 52.64 | 52.65 | 52.53 | 52.58 | +0.110% | 23,819 | +10.180% |
| 2025-12-01 | 52.48 | 52.62 | 52.48 | 52.52 | -0.168% | 25,133 | +10.301% |
| 2025-11-28 | 52.55 | 52.61 | 52.53 | 52.61 | +0.130% | 5,976 | +10.115% |
| 2025-11-26 | 52.37 | 52.54 | 52.35 | 52.54 | +0.517% | 34,944 | +10.259% |
| 2025-11-25 | 52.01 | 52.32 | 51.90 | 52.27 | +0.461% | 17,256 | +10.828% |
| 2025-11-24 | 51.70 | 52.03 | 51.70 | 52.03 | +1.029% | 18,735 | +11.340% |
| 2025-11-21 | 51.30 | 51.69 | 51.18 | 51.50 | +0.625% | 13,913 | +12.485% |
| 2025-11-20 | 52.13 | 52.18 | 51.17 | 51.18 | -0.929% | 36,609 | +13.189% |
| 2025-11-19 | 51.78 | 51.78 | 51.47 | 51.66 | +0.291% | 20,978 | +12.137% |
| 2025-11-18 | 51.46 | 51.71 | 51.38 | 51.51 | -0.438% | 45,923 | +12.464% |
| 2025-11-17 | 52.05 | 52.05 | 51.62 | 51.74 | -0.478% | 14,699 | +11.971% |
| 2025-11-14 | 51.70 | 52.16 | 51.70 | 51.98 | +0.035% | 20,426 | +11.436% |
| 2025-11-13 | 52.34 | 52.34 | 51.96 | 51.97 | -0.938% | 13,196 | +11.475% |
| 2025-11-12 | 52.47 | 52.51 | 52.35 | 52.46 | +0.094% | 28,539 | +10.429% |
| 2025-11-11 | 52.34 | 52.48 | 52.33 | 52.41 | +0.057% | 18,631 | +10.532% |
| 2025-11-10 | 52.37 | 52.46 | 52.20 | 52.38 | +0.750% | 14,602 | +10.596% |
| 2025-11-07 | 51.88 | 51.99 | 51.58 | 51.99 | +0.079% | 23,925 | +11.425% |
| 2025-11-06 | 52.20 | 52.20 | 51.89 | 51.95 | -0.557% | 27,385 | +11.514% |
| 2025-11-05 | 52.10 | 52.38 | 52.10 | 52.24 | +0.173% | 56,140 | +10.892% |
| 2025-11-04 | 52.09 | 52.26 | 52.07 | 52.15 | -0.439% | 37,653 | +11.083% |
| 2025-11-03 | 52.43 | 52.52 | 52.25 | 52.38 | +0.038% | 61,988 | +10.596% |
| 2025-10-31 | 52.56 | 52.56 | 52.29 | 52.36 | +0.096% | 19,327 | +10.638% |
| 2025-10-30 | 52.45 | 52.52 | 52.31 | 52.31 | -0.589% | 19,365 | +10.744% |
| 2025-10-29 | 52.69 | 52.69 | 52.48 | 52.62 | +0.057% | 36,964 | +10.091% |
| 2025-10-28 | 52.70 | 52.70 | 52.59 | 52.59 | -0.065% | 10,144 | +10.154% |
| 2025-10-27 | 52.59 | 52.62 | 52.55 | 52.62 | +0.498% | 9,581 | +10.082% |
| 2025-10-24 | 52.31 | 52.41 | 52.31 | 52.36 | +0.438% | 23,754 | +10.630% |
| 2025-10-23 | 51.99 | 52.20 | 51.98 | 52.14 | +0.395% | 12,529 | +11.115% |
| 2025-10-22 | 52.06 | 52.06 | 51.67 | 51.93 | -0.288% | 14,415 | +11.554% |
| 2025-10-21 | 52.08 | 52.18 | 52.07 | 52.08 | -0.038% | 11,194 | +11.233% |
| 2025-10-20 | 51.92 | 52.13 | 51.92 | 52.10 | +0.735% | 22,241 | +11.190% |
| 2025-10-17 | 51.53 | 51.78 | 51.45 | 51.72 | +0.427% | 19,181 | +12.007% |
| 2025-10-16 | 51.83 | 51.90 | 51.43 | 51.50 | -0.438% | 26,226 | +12.485% |
| 2025-10-15 | 51.85 | 52.00 | 51.50 | 51.73 | +0.226% | 15,963 | +11.992% |
| 2025-10-14 | 51.34 | 51.78 | 51.34 | 51.61 | -0.175% | 26,319 | +12.246% |
| 2025-10-13 | 51.56 | 51.77 | 51.56 | 51.70 | +0.918% | 18,494 | +12.050% |
| 2025-10-10 | 52.12 | 52.12 | 51.23 | 51.23 | -1.462% | 16,829 | +13.078% |
| 2025-10-09 | 52.08 | 52.15 | 51.94 | 51.99 | -0.202% | 120,523 | +11.425% |
| 2025-10-08 | 52.03 | 52.12 | 51.99 | 52.09 | +0.241% | 136,768 | +11.201% |
| 2025-10-07 | 52.08 | 52.09 | 51.88 | 51.97 | -0.207% | 33,193 | +11.468% |
| 2025-10-06 | 52.09 | 52.10 | 52.00 | 52.08 | +0.246% | 11,235 | +11.237% |
| 2025-10-03 | 51.99 | 52.13 | 51.94 | 51.95 | -0.154% | 59,033 | +11.511% |
| 2025-10-02 | 52.04 | 52.04 | 51.92 | 52.03 | +0.073% | 34,476 | +11.340% |
| 2025-10-01 | 51.74 | 52.02 | 51.74 | 51.99 | +0.158% | 23,072 | +11.421% |
| 2025-09-30 | 51.72 | 51.93 | 51.67 | 51.91 | +0.309% | 52,901 | +11.597% |
| 2025-09-29 | 51.80 | 51.82 | 51.68 | 51.75 | +0.146% | 19,761 | +11.942% |
| 2025-09-26 | 51.56 | 51.69 | 51.49 | 51.67 | +0.338% | 22,355 | +12.106% |
| 2025-09-25 | 51.43 | 51.56 | 51.32 | 51.50 | -0.194% | 215,692 | +12.485% |
| 2025-09-24 | 51.75 | 51.75 | 51.57 | 51.60 | -0.232% | 1,170,335 | +12.267% |
| 2025-09-23 | 51.84 | 51.89 | 51.64 | 51.72 | -0.296% | 806,250 | +12.007% |
| 2025-09-22 | 51.72 | 51.90 | 51.67 | 51.87 | +0.191% | 13,667 | +11.675% |
| 2025-09-19 | 51.76 | 51.78 | 51.64 | 51.77 | +0.203% | 35,930 | +11.888% |
| 2025-09-18 | 51.66 | 51.76 | 51.62 | 51.67 | +0.272% | 31,697 | +12.115% |
| 2025-09-17 | 51.57 | 51.65 | 51.38 | 51.53 | -0.019% | 34,021 | +12.420% |
| 2025-09-16 | 51.59 | 51.59 | 51.50 | 51.54 | -0.097% | 50,931 | +12.398% |
| 2025-09-15 | 51.58 | 51.61 | 51.53 | 51.59 | +0.214% | 38,782 | +12.289% |
| 2025-09-12 | 51.48 | 51.55 | 51.44 | 51.48 | +0.010% | 36,551 | +12.529% |
| 2025-09-11 | 51.35 | 51.50 | 51.35 | 51.48 | +0.431% | 90,311 | +12.540% |
| 2025-09-10 | 51.27 | 51.35 | 51.17 | 51.25 | +0.224% | 93,596 | +13.025% |
| 2025-09-09 | 51.13 | 51.21 | 51.00 | 51.14 | +0.176% | 38,197 | +13.277% |
| 2025-09-08 | 51.00 | 51.12 | 51.00 | 51.05 | +0.078% | 29,798 | +13.477% |
| 2025-09-05 | 51.15 | 51.18 | 50.83 | 51.01 | -0.059% | 58,461 | +13.566% |
| 2025-09-04 | 50.85 | 51.04 | 50.80 | 51.04 | +0.572% | 45,483 | +13.499% |
| 2025-09-03 | 50.75 | 50.82 | 50.63 | 50.75 | +0.356% | 84,180 | +14.148% |
| 2025-09-02 | 50.39 | 50.62 | 50.32 | 50.57 | -0.472% | 104,680 | +14.554% |
| 2025-08-29 | 50.95 | 50.95 | 50.72 | 50.81 | -0.373% | 85,523 | +14.013% |
| 2025-08-28 | 50.93 | 51.05 | 50.81 | 51.00 | +0.177% | 126,171 | +13.588% |
| 2025-08-27 | 50.80 | 50.96 | 50.79 | 50.91 | +0.168% | 323,586 | +13.789% |
| 2025-08-26 | 50.67 | 50.85 | 50.65 | 50.82 | +0.246% | 109,288 | +13.980% |
| 2025-08-25 | 50.78 | 50.81 | 50.70 | 50.70 | -0.236% | 74,889 | +14.260% |
| 2025-08-22 | 50.44 | 50.87 | 50.36 | 50.82 | +1.014% | 139,299 | +13.991% |
| 2025-08-21 | 50.30 | 50.41 | 50.24 | 50.31 | -0.060% | 202,860 | +15.146% |
| 2025-08-20 | 50.49 | 50.50 | 50.20 | 50.34 | -0.277% | 125,504 | +15.077% |
| 2025-08-19 | 50.69 | 50.74 | 50.47 | 50.48 | -0.434% | 55,831 | +14.758% |
| 2025-08-18 | 50.66 | 50.73 | 50.62 | 50.70 | -0.039% | 247,153 | +14.260% |
| 2025-08-15 | 50.69 | 50.73 | 50.66 | 50.72 | +0.059% | 262,598 | +14.215% |
| 2025-08-14 | 50.61 | 50.70 | 50.61 | 50.69 | +0.099% | 60,272 | +14.283% |
| 2025-08-13 | 50.64 | 50.68 | 50.63 | 50.64 | +0.026% | 31,242 | +14.396% |
| 2025-08-12 | 50.54 | 50.64 | 50.47 | 50.63 | +0.430% | 33,247 | +14.425% |
| 2025-08-11 | 50.46 | 50.47 | 50.37 | 50.41 | 0.000% | 32,373 | +14.918% |
| 2025-08-08 | 50.33 | 50.46 | 50.33 | 50.41 | +0.478% | 20,811 | +14.918% |
| 2025-08-07 | 50.35 | 50.35 | 50.02 | 50.17 | -0.008% | 37,328 | +15.467% |
| 2025-08-06 | 49.98 | 50.19 | 49.96 | 50.17 | +0.489% | 20,363 | +15.458% |
| 2025-08-05 | 50.06 | 50.11 | 49.87 | 49.93 | -0.221% | 14,090 | +16.023% |
| 2025-08-04 | 49.83 | 50.05 | 49.83 | 50.04 | +1.071% | 20,800 | +15.767% |
| 2025-08-01 | 49.72 | 49.72 | 49.32 | 49.51 | -0.921% | 37,089 | +17.007% |
| 2025-07-31 | 50.33 | 50.33 | 49.96 | 49.97 | -0.160% | 23,522 | +15.930% |
| 2025-07-30 | 50.15 | 50.18 | 49.97 | 50.05 | -0.110% | 17,777 | +15.744% |
| 2025-07-29 | 50.20 | 50.24 | 50.10 | 50.10 | -0.079% | 45,169 | +15.617% |
| 2025-07-28 | 50.14 | 50.19 | 50.12 | 50.14 | +0.049% | 22,493 | +15.526% |
| 2025-07-25 | 50.04 | 50.16 | 50.04 | 50.12 | +0.192% | 16,432 | +15.582% |
| 2025-07-24 | 50.01 | 50.07 | 50.00 | 50.02 | +0.148% | 14,263 | +15.805% |
| 2025-07-23 | 49.84 | 49.95 | 49.82 | 49.95 | +0.395% | 9,127 | +15.976% |
| 2025-07-22 | 49.67 | 49.75 | 49.65 | 49.75 | +0.127% | 7,537 | +16.434% |
| 2025-07-21 | 49.70 | 49.81 | 49.69 | 49.69 | +0.141% | 10,167 | +16.583% |
| 2025-07-18 | 49.71 | 49.71 | 49.58 | 49.62 | +0.060% | 8,342 | +16.747% |
| 2025-07-17 | 49.46 | 49.68 | 49.46 | 49.59 | +0.344% | 15,434 | +16.818% |
| 2025-07-16 | 49.33 | 49.44 | 49.20 | 49.42 | +0.152% | 17,523 | +17.220% |
| 2025-07-15 | 49.65 | 49.65 | 49.35 | 49.35 | -0.164% | 5,924 | +17.397% |
| 2025-07-14 | 49.36 | 49.45 | 49.33 | 49.43 | +0.135% | 5,704 | +17.204% |
| 2025-07-11 | 49.31 | 49.43 | 49.31 | 49.36 | -0.162% | 6,127 | +17.362% |
| 2025-07-10 | 49.36 | 49.49 | 49.33 | 49.44 | +0.203% | 14,416 | +17.172% |
| 2025-07-09 | 49.29 | 49.36 | 49.20 | 49.34 | +0.387% | 41,339 | +17.410% |
| 2025-07-08 | 49.19 | 49.23 | 49.12 | 49.15 | +0.122% | 16,676 | +17.864% |
| 2025-07-07 | 49.29 | 49.29 | 49.07 | 49.09 | -0.535% | 30,704 | +18.008% |
| 2025-07-03 | 49.23 | 49.38 | 49.23 | 49.35 | +0.476% | 32,326 | +17.377% |
| 2025-07-02 | 48.96 | 49.12 | 48.96 | 49.12 | +0.243% | 17,793 | +17.935% |
| 2025-07-01 | 48.92 | 49.07 | 48.89 | 49.00 | -0.059% | 11,007 | +18.222% |
| 2025-06-30 | 49.00 | 49.03 | 48.86 | 49.03 | +0.376% | 14,706 | +18.152% |
| 2025-06-27 | 48.76 | 48.87 | 48.66 | 48.85 | +0.424% | 6,518 | +18.597% |
| 2025-06-26 | 48.56 | 48.69 | 48.50 | 48.64 | +0.496% | 8,950 | +19.100% |
| 2025-06-25 | 48.46 | 48.50 | 48.32 | 48.40 | -0.041% | 460,232 | +19.690% |
| 2025-06-24 | 48.31 | 48.47 | 47.86 | 48.42 | +0.829% | 579,061 | +19.641% |
| 2025-06-23 | 47.74 | 48.02 | 47.59 | 48.02 | +0.863% | 16,916 | +20.633% |
| 2025-06-20 | 47.93 | 47.93 | 47.60 | 47.61 | -0.265% | 15,474 | +21.674% |
| 2025-06-18 | 47.77 | 47.97 | 47.73 | 47.74 | +0.078% | 16,359 | +21.352% |
| 2025-06-17 | 47.89 | 47.98 | 47.70 | 47.70 | -0.600% | 19,374 | +21.447% |
| 2025-06-16 | 47.95 | 48.13 | 47.95 | 47.99 | +0.773% | 8,992 | +20.717% |
| 2025-06-13 | 47.76 | 47.96 | 47.59 | 47.62 | -0.842% | 11,682 | +21.651% |
| 2025-06-12 | 48.04 | 48.04 | 47.98 | 48.02 | +0.238% | 7,529 | +20.627% |
| 2025-06-11 | 48.03 | 48.12 | 47.83 | 47.91 | -0.190% | 7,366 | +20.914% |
| 2025-06-10 | 47.88 | 48.02 | 47.87 | 48.00 | +0.316% | 14,367 | +20.685% |
| 2025-06-09 | 47.80 | 47.91 | 47.78 | 47.85 | +0.073% | 23,577 | +21.066% |
| 2025-06-06 | 47.84 | 47.84 | 47.73 | 47.81 | +1.003% | 7,583 | +21.154% |
| 2025-06-05 | 47.52 | 47.74 | 47.34 | 47.34 | -0.567% | 14,464 | +22.370% |
| 2025-06-04 | 47.69 | 47.73 | 47.61 | 47.61 | -0.052% | 6,327 | +21.676% |
| 2025-06-03 | 47.49 | 47.72 | 47.44 | 47.63 | +0.496% | 10,997 | +21.612% |
| 2025-06-02 | 47.07 | 47.40 | 47.05 | 47.40 | +0.317% | 7,058 | +22.215% |
| 2025-05-30 | 47.17 | 47.33 | 46.90 | 47.25 | -0.009% | 93,655 | +22.603% |
| 2025-05-29 | 47.36 | 47.36 | 47.15 | 47.25 | +0.306% | 9,215 | +22.592% |
| 2025-05-28 | 47.32 | 47.38 | 47.07 | 47.11 | -0.338% | 16,749 | +22.968% |
| 2025-05-27 | 47.02 | 47.31 | 47.02 | 47.27 | +1.438% | 11,567 | +22.551% |
| 2025-05-23 | 46.42 | 46.77 | 46.42 | 46.60 | -0.482% | 11,141 | +24.313% |
| 2025-05-22 | 46.92 | 47.08 | 46.82 | 46.83 | -0.073% | 18,646 | +23.714% |
| 2025-05-21 | 47.16 | 47.40 | 46.86 | 46.86 | -1.056% | 58,025 | +23.624% |
| 2025-05-20 | 47.42 | 47.47 | 47.27 | 47.36 | -0.299% | 25,810 | +22.318% |
| 2025-05-19 | 47.29 | 47.50 | 47.29 | 47.50 | +0.064% | 7,719 | +21.953% |
| 2025-05-16 | 47.29 | 47.47 | 47.25 | 47.47 | +0.550% | 5,177 | +22.031% |
| 2025-05-15 | 47.02 | 47.26 | 46.97 | 47.21 | +0.262% | 11,241 | +22.702% |
| 2025-05-14 | 47.08 | 47.14 | 46.96 | 47.09 | +0.058% | 16,859 | +23.023% |
| 2025-05-13 | 46.84 | 47.15 | 46.84 | 47.06 | +0.709% | 8,102 | +23.095% |
| 2025-05-12 | 46.73 | 46.81 | 46.51 | 46.73 | +2.028% | 40,343 | +23.968% |
| 2025-05-09 | 45.91 | 45.91 | 45.74 | 45.80 | -0.034% | 5,875 | +26.481% |
| 2025-05-08 | 45.86 | 46.13 | 45.82 | 45.82 | +0.453% | 19,402 | +26.438% |
| 2025-05-07 | 45.63 | 45.70 | 45.37 | 45.61 | +0.198% | 14,278 | +27.011% |
| 2025-05-06 | 45.44 | 45.66 | 45.40 | 45.52 | -0.503% | 24,684 | +27.263% |
| 2025-05-05 | 45.69 | 45.92 | 45.69 | 45.75 | -0.378% | 19,863 | +26.622% |
| 2025-05-02 | 45.80 | 46.01 | 45.72 | 45.92 | +0.821% | 10,820 | +26.144% |
| 2025-05-01 | 45.58 | 45.76 | 45.53 | 45.55 | +0.552% | 12,594 | +27.179% |
| 2025-04-30 | 44.80 | 45.30 | 44.56 | 45.30 | +0.199% | 12,153 | +27.881% |
| 2025-04-29 | 44.91 | 45.27 | 44.91 | 45.21 | +0.400% | 9,985 | +28.135% |
| 2025-04-28 | 45.00 | 45.10 | 44.73 | 45.03 | +0.089% | 12,717 | +28.648% |
| 2025-04-25 | 44.85 | 44.99 | 44.75 | 44.99 | +0.431% | 34,295 | +28.762% |
| 2025-04-24 | 44.20 | 44.80 | 44.20 | 44.80 | +1.350% | 10,742 | +29.317% |
| 2025-04-23 | 44.48 | 44.72 | 44.10 | 44.20 | +1.127% | 15,864 | +31.063% |
| 2025-04-22 | 43.38 | 43.81 | 43.38 | 43.71 | +1.716% | 22,547 | +32.540% |
| 2025-04-21 | 43.38 | 43.45 | 42.73 | 42.97 | -1.549% | 8,146 | +34.815% |
| 2025-04-17 | 43.67 | 43.82 | 43.50 | 43.65 | +0.197% | 10,317 | +32.727% |
| 2025-04-16 | 43.94 | 44.10 | 43.37 | 43.56 | -1.693% | 33,338 | +32.989% |
| 2025-04-15 | 44.33 | 44.50 | 44.21 | 44.31 | -0.020% | 19,007 | +30.738% |
| 2025-04-14 | 44.50 | 44.55 | 44.05 | 44.32 | 0.000% | 21,858 | +30.711% |