FDEC
FT Vest U.S. Equity Buffer ETF - December
stockBATSETF
At CloseOct 5, 2026 3:50:15 PM EDT
56.41USD+0.329%(+0.19)12,265
51.42Bid61.21Ask9.79SpreadFDEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 56.35 | 56.41 | 56.34 | 56.41 | +0.329% | 12,265 | 0.000% |
| 2026-10-02 | 56.18 | 56.30 | 56.15 | 56.23 | +0.376% | 13,056 | +0.329% |
| 2026-10-01 | 56.16 | 56.16 | 55.81 | 56.01 | -0.028% | 6,761 | +0.706% |
| 2026-09-30 | 56.18 | 56.18 | 56.03 | 56.03 | +0.051% | 9,852 | +0.678% |
| 2026-09-29 | 56.02 | 56.06 | 55.89 | 56.00 | +0.092% | 9,160 | +0.729% |
| 2026-09-28 | 56.19 | 56.19 | 55.93 | 55.95 | -0.463% | 11,535 | +0.822% |
| 2026-09-25 | 56.16 | 56.22 | 56.05 | 56.21 | +0.330% | 27,714 | +0.356% |
| 2026-09-24 | 56.06 | 56.10 | 55.89 | 56.02 | +0.009% | 22,535 | +0.687% |
| 2026-09-23 | 56.04 | 56.23 | 56.02 | 56.02 | -0.382% | 8,323 | +0.697% |
| 2026-09-22 | 56.17 | 56.29 | 56.17 | 56.23 | +0.026% | 4,851 | +0.312% |
| 2026-09-21 | 55.89 | 56.25 | 55.89 | 56.22 | +0.771% | 25,204 | +0.338% |
| 2026-09-18 | 55.73 | 55.79 | 55.62 | 55.79 | +0.108% | 17,696 | +1.111% |
| 2026-09-17 | 55.83 | 55.83 | 55.65 | 55.73 | +0.661% | 32,108 | +1.220% |
| 2026-09-16 | 55.67 | 55.67 | 55.24 | 55.36 | -0.212% | 15,885 | +1.889% |
| 2026-09-15 | 55.54 | 55.60 | 55.46 | 55.48 | -0.338% | 12,890 | +1.674% |
| 2026-09-14 | 55.57 | 55.74 | 55.57 | 55.67 | -0.198% | 6,978 | +1.330% |
| 2026-09-11 | 55.72 | 55.81 | 55.71 | 55.78 | +0.631% | 9,886 | +1.129% |
| 2026-09-10 | 55.63 | 55.63 | 55.39 | 55.43 | -0.431% | 16,344 | +1.768% |
| 2026-09-09 | 55.77 | 55.77 | 55.59 | 55.67 | -0.210% | 18,941 | +1.330% |
| 2026-09-08 | 55.84 | 55.90 | 55.74 | 55.79 | -0.245% | 26,080 | +1.117% |
| 2026-09-04 | 56.19 | 56.19 | 55.86 | 55.92 | -0.113% | 6,137 | +0.869% |
| 2026-09-03 | 55.81 | 56.03 | 55.81 | 55.99 | +0.435% | 9,537 | +0.755% |
| 2026-09-02 | 55.59 | 55.77 | 55.59 | 55.74 | +0.343% | 10,190 | +1.193% |
| 2026-09-01 | 55.67 | 55.69 | 55.51 | 55.55 | -0.529% | 16,275 | +1.540% |
| 2026-08-31 | 55.70 | 55.85 | 55.68 | 55.85 | +0.087% | 6,816 | +1.003% |
| 2026-08-28 | 55.79 | 55.97 | 55.76 | 55.80 | -0.087% | 15,141 | +1.091% |
| 2026-08-27 | 55.80 | 55.86 | 55.73 | 55.85 | +0.432% | 12,898 | +1.003% |
| 2026-08-26 | 55.54 | 55.67 | 55.54 | 55.61 | +0.000% | 1,115,756 | +1.439% |
| 2026-08-25 | 55.74 | 55.74 | 55.55 | 55.61 | +0.054% | 25,278 | +1.439% |
| 2026-08-24 | 55.67 | 55.67 | 55.49 | 55.58 | -0.036% | 38,102 | +1.493% |
| 2026-08-21 | 55.58 | 55.66 | 55.55 | 55.60 | +0.234% | 30,638 | +1.457% |
| 2026-08-20 | 55.62 | 55.64 | 55.47 | 55.47 | -0.332% | 9,510 | +1.694% |
| 2026-08-19 | 55.73 | 55.73 | 55.62 | 55.66 | +0.139% | 13,413 | +1.356% |
| 2026-08-18 | 55.65 | 55.66 | 55.55 | 55.58 | -0.237% | 13,318 | +1.497% |
| 2026-08-17 | 55.75 | 55.80 | 55.70 | 55.71 | -0.107% | 6,544 | +1.256% |
| 2026-08-14 | 55.85 | 55.85 | 55.72 | 55.77 | +0.018% | 18,344 | +1.148% |
| 2026-08-13 | 55.57 | 55.81 | 55.57 | 55.76 | +0.234% | 23,599 | +1.166% |
| 2026-08-12 | 55.55 | 55.72 | 55.55 | 55.63 | +0.117% | 12,658 | +1.402% |
| 2026-08-11 | 55.67 | 55.67 | 55.52 | 55.57 | -0.081% | 19,965 | +1.520% |
| 2026-08-10 | 55.72 | 55.72 | 55.58 | 55.61 | -0.008% | 9,950 | +1.439% |
| 2026-08-07 | 55.53 | 55.66 | 55.53 | 55.61 | +0.332% | 9,886 | +1.431% |
| 2026-08-06 | 55.44 | 55.58 | 55.43 | 55.43 | -0.243% | 68,076 | +1.768% |
| 2026-08-05 | 55.55 | 55.64 | 55.52 | 55.57 | +0.075% | 9,595 | +1.521% |
| 2026-08-04 | 55.40 | 55.59 | 55.34 | 55.52 | +0.634% | 12,911 | +1.597% |
| 2026-08-03 | 55.04 | 55.19 | 55.04 | 55.17 | +0.613% | 30,213 | +2.240% |
| 2026-07-31 | 54.63 | 54.85 | 54.55 | 54.84 | +0.510% | 8,588 | +2.868% |
| 2026-07-30 | 54.40 | 54.62 | 54.30 | 54.56 | +0.905% | 12,730 | +3.392% |
| 2026-07-29 | 54.60 | 54.60 | 54.07 | 54.07 | -0.851% | 14,375 | +4.328% |
| 2026-07-28 | 54.32 | 54.63 | 54.32 | 54.53 | +0.201% | 7,002 | +3.439% |
| 2026-07-27 | 54.77 | 54.77 | 54.30 | 54.42 | +0.046% | 12,424 | +3.647% |
| 2026-07-24 | 54.42 | 54.61 | 54.31 | 54.40 | +0.142% | 12,115 | +3.695% |
| 2026-07-23 | 54.31 | 54.44 | 54.22 | 54.32 | -0.726% | 17,066 | +3.842% |
| 2026-07-22 | 54.66 | 54.81 | 54.64 | 54.72 | +0.009% | 11,483 | +3.088% |
| 2026-07-21 | 54.65 | 54.76 | 54.62 | 54.72 | +0.505% | 7,794 | +3.098% |
| 2026-07-20 | 54.72 | 54.72 | 54.43 | 54.44 | 0.000% | 10,279 | +3.619% |
| 2026-07-17 | 54.40 | 54.66 | 54.40 | 54.44 | -0.566% | 12,379 | +3.619% |
| 2026-07-16 | 54.79 | 54.88 | 54.74 | 54.75 | -0.237% | 23,469 | +3.032% |
| 2026-07-15 | 54.89 | 54.90 | 54.72 | 54.88 | +0.210% | 6,363 | +2.788% |
| 2026-07-14 | 54.70 | 54.84 | 54.70 | 54.77 | +0.201% | 5,619 | +3.004% |
| 2026-07-13 | 54.73 | 54.78 | 54.60 | 54.66 | -0.401% | 4,568 | +3.211% |
| 2026-07-10 | 54.82 | 54.88 | 54.68 | 54.88 | +0.329% | 5,000 | +2.797% |
| 2026-07-09 | 54.59 | 54.72 | 54.51 | 54.70 | +0.395% | 9,350 | +3.135% |
| 2026-07-08 | 54.34 | 54.48 | 54.27 | 54.48 | -0.092% | 11,435 | +3.543% |
| 2026-07-07 | 54.61 | 54.63 | 54.51 | 54.53 | -0.293% | 14,896 | +3.448% |
| 2026-07-06 | 54.62 | 54.71 | 54.58 | 54.69 | +0.537% | 8,977 | +3.145% |
| 2026-07-02 | 54.61 | 54.61 | 54.29 | 54.40 | -0.110% | 9,038 | +3.699% |
| 2026-07-01 | 54.44 | 54.55 | 54.41 | 54.46 | -0.018% | 8,780 | +3.585% |
| 2026-06-30 | 54.32 | 54.48 | 54.32 | 54.47 | +0.427% | 10,409 | +3.567% |
| 2026-06-29 | 54.04 | 54.28 | 54.04 | 54.24 | +0.623% | 21,605 | +4.009% |
| 2026-06-26 | 53.88 | 54.02 | 53.86 | 53.90 | +0.056% | 30,017 | +4.657% |
| 2026-06-25 | 54.21 | 54.21 | 53.84 | 53.87 | -0.018% | 35,971 | +4.715% |
| 2026-06-24 | 53.97 | 54.12 | 53.83 | 53.88 | -0.128% | 742,115 | +4.696% |
| 2026-06-23 | 54.02 | 54.09 | 53.88 | 53.95 | -0.674% | 713,149 | +4.562% |
| 2026-06-22 | 54.60 | 54.60 | 54.26 | 54.31 | -0.169% | 11,402 | +3.857% |
| 2026-06-18 | 54.26 | 54.44 | 54.26 | 54.41 | +0.610% | 9,437 | +3.682% |
| 2026-06-17 | 54.45 | 54.51 | 54.08 | 54.08 | -0.683% | 13,109 | +4.314% |
| 2026-06-16 | 54.50 | 54.54 | 54.40 | 54.45 | -0.075% | 36,094 | +3.601% |
| 2026-06-15 | 54.39 | 54.59 | 54.39 | 54.49 | +0.845% | 9,767 | +3.524% |
| 2026-06-12 | 54.16 | 54.16 | 53.90 | 54.03 | +0.285% | 23,657 | +4.399% |
| 2026-06-11 | 53.47 | 53.91 | 53.40 | 53.88 | +0.776% | 23,367 | +4.696% |
| 2026-06-10 | 53.63 | 53.85 | 53.40 | 53.47 | -0.706% | 5,876 | +5.508% |
| 2026-06-09 | 54.20 | 54.20 | 53.34 | 53.84 | -0.232% | 7,618 | +4.764% |
| 2026-06-08 | 54.08 | 54.15 | 53.97 | 53.97 | +0.108% | 5,093 | +4.521% |
| 2026-06-05 | 54.39 | 54.39 | 53.86 | 53.91 | -1.117% | 4,501 | +4.634% |
| 2026-06-04 | 54.42 | 54.53 | 54.38 | 54.52 | +0.131% | 5,540 | +3.465% |
| 2026-06-03 | 54.46 | 54.53 | 54.40 | 54.45 | -0.193% | 7,875 | +3.601% |
| 2026-06-02 | 54.54 | 54.62 | 54.48 | 54.55 | +0.036% | 12,725 | +3.401% |
| 2026-06-01 | 54.52 | 54.57 | 54.44 | 54.53 | +0.093% | 13,316 | +3.438% |
| 2026-05-29 | 54.38 | 54.48 | 54.38 | 54.48 | +0.174% | 5,634 | +3.534% |
| 2026-05-28 | 54.25 | 54.42 | 54.25 | 54.39 | +0.267% | 8,787 | +3.714% |
| 2026-05-27 | 54.28 | 54.30 | 54.15 | 54.24 | +0.037% | 9,458 | +3.992% |
| 2026-05-26 | 54.08 | 54.27 | 54.08 | 54.23 | +0.290% | 9,672 | +4.030% |
| 2026-05-22 | 54.18 | 54.18 | 54.02 | 54.07 | +0.219% | 4,815 | +4.332% |
| 2026-05-21 | 53.85 | 53.98 | 53.78 | 53.95 | +0.041% | 7,663 | +4.560% |
| 2026-05-20 | 53.82 | 53.93 | 53.78 | 53.93 | +0.576% | 81,009 | +4.602% |
| 2026-05-19 | 53.65 | 53.77 | 53.57 | 53.62 | -0.187% | 23,189 | +5.205% |
| 2026-05-18 | 53.82 | 53.84 | 53.63 | 53.72 | -0.062% | 24,876 | +5.007% |
| 2026-05-15 | 53.81 | 53.89 | 53.74 | 53.75 | -0.447% | 19,120 | +4.942% |
| 2026-05-14 | 53.95 | 54.01 | 53.92 | 53.99 | +0.366% | 8,361 | +4.473% |
| 2026-05-13 | 53.70 | 53.95 | 53.70 | 53.80 | +0.182% | 15,859 | +4.855% |
| 2026-05-12 | 53.76 | 53.76 | 53.55 | 53.70 | -0.084% | 14,346 | +5.047% |
| 2026-05-11 | 53.77 | 53.83 | 53.69 | 53.74 | +0.018% | 19,004 | +4.959% |
| 2026-05-08 | 53.76 | 53.76 | 53.60 | 53.73 | +0.368% | 14,734 | +4.978% |
| 2026-05-07 | 53.64 | 53.73 | 53.47 | 53.54 | -0.187% | 23,061 | +5.365% |
| 2026-05-06 | 53.51 | 53.64 | 53.46 | 53.64 | +0.700% | 16,265 | +5.167% |
| 2026-05-05 | 53.24 | 53.37 | 53.22 | 53.27 | +0.406% | 9,558 | +5.904% |
| 2026-05-04 | 53.13 | 53.23 | 52.98 | 53.05 | -0.314% | 35,254 | +6.334% |
| 2026-05-01 | 53.28 | 53.40 | 53.20 | 53.22 | +0.175% | 19,956 | +5.999% |
| 2026-04-30 | 52.88 | 53.14 | 52.76 | 53.12 | +0.731% | 16,182 | +6.185% |
| 2026-04-29 | 52.71 | 52.83 | 52.68 | 52.74 | -0.092% | 11,807 | +6.961% |
| 2026-04-28 | 52.72 | 52.79 | 52.66 | 52.79 | -0.216% | 9,859 | +6.863% |
| 2026-04-27 | 52.87 | 52.91 | 52.78 | 52.90 | +0.078% | 10,781 | +6.632% |
| 2026-04-24 | 52.73 | 52.87 | 52.73 | 52.86 | +0.490% | 13,425 | +6.716% |
| 2026-04-23 | 52.64 | 52.80 | 52.43 | 52.60 | -0.223% | 14,573 | +7.239% |
| 2026-04-22 | 52.68 | 52.75 | 52.65 | 52.72 | +0.630% | 10,176 | +6.999% |
| 2026-04-21 | 52.66 | 52.73 | 52.38 | 52.39 | -0.426% | 12,838 | +7.673% |
| 2026-04-20 | 52.69 | 52.69 | 52.53 | 52.61 | -0.107% | 14,951 | +7.215% |
| 2026-04-17 | 52.65 | 52.84 | 52.58 | 52.67 | +0.603% | 16,474 | +7.100% |
| 2026-04-16 | 52.27 | 52.37 | 52.22 | 52.35 | +0.135% | 7,558 | +7.746% |
| 2026-04-15 | 52.12 | 52.32 | 52.11 | 52.28 | +0.499% | 32,623 | +7.892% |
| 2026-04-14 | 51.75 | 52.05 | 51.75 | 52.02 | +0.712% | 9,452 | +8.430% |
| 2026-04-13 | 51.16 | 51.66 | 51.16 | 51.66 | +0.695% | 31,673 | +9.203% |
| 2026-04-10 | 51.40 | 51.40 | 51.24 | 51.30 | -0.097% | 130,628 | +9.961% |
| 2026-04-09 | 51.19 | 51.43 | 51.06 | 51.35 | +0.504% | 15,635 | +9.854% |
| 2026-04-08 | 51.13 | 51.17 | 50.97 | 51.09 | +1.757% | 15,935 | +10.408% |
| 2026-04-07 | 50.04 | 50.22 | 49.84 | 50.21 | +0.020% | 17,598 | +12.348% |
| 2026-04-06 | 50.03 | 50.28 | 50.03 | 50.20 | +0.300% | 14,050 | +12.371% |
| 2026-04-02 | 49.62 | 50.05 | 49.62 | 50.05 | +0.074% | 11,525 | +12.707% |
| 2026-04-01 | 49.96 | 50.20 | 49.94 | 50.01 | +0.589% | 17,188 | +12.791% |
| 2026-03-31 | 49.12 | 49.75 | 49.10 | 49.72 | +2.011% | 55,339 | +13.455% |
| 2026-03-30 | 49.02 | 49.14 | 48.63 | 48.74 | -0.409% | 21,254 | +15.737% |
| 2026-03-27 | 49.14 | 49.33 | 48.83 | 48.94 | -1.131% | 24,082 | +15.264% |
| 2026-03-26 | 49.74 | 49.98 | 49.47 | 49.50 | -1.069% | 21,036 | +13.960% |
| 2026-03-25 | 50.13 | 50.18 | 49.99 | 50.03 | +0.472% | 70,990 | +12.741% |
| 2026-03-24 | 49.77 | 50.01 | 49.74 | 49.80 | -0.280% | 56,833 | +13.273% |
| 2026-03-23 | 50.13 | 50.29 | 49.91 | 49.94 | +0.848% | 8,811 | +12.956% |
| 2026-03-20 | 49.89 | 49.91 | 49.47 | 49.52 | -1.098% | 19,945 | +13.914% |
| 2026-03-19 | 49.95 | 50.26 | 49.85 | 50.07 | -0.259% | 12,565 | +12.662% |
| 2026-03-18 | 50.48 | 50.57 | 50.20 | 50.20 | -0.849% | 37,033 | +12.371% |
| 2026-03-17 | 50.84 | 50.87 | 50.63 | 50.63 | +0.178% | 186,811 | +11.416% |
| 2026-03-16 | 50.58 | 50.70 | 50.49 | 50.54 | +0.717% | 32,992 | +11.615% |
| 2026-03-13 | 50.67 | 50.67 | 50.17 | 50.18 | -0.397% | 12,369 | +12.415% |
| 2026-03-12 | 50.49 | 50.65 | 50.38 | 50.38 | -1.075% | 18,393 | +11.969% |
| 2026-03-11 | 51.03 | 51.04 | 50.77 | 50.93 | -0.015% | 23,088 | +10.765% |
| 2026-03-10 | 50.99 | 51.31 | 50.91 | 50.94 | -0.068% | 18,023 | +10.749% |
| 2026-03-09 | 50.27 | 51.06 | 50.22 | 50.97 | +0.632% | 141,117 | +10.673% |
| 2026-03-06 | 50.65 | 50.89 | 50.65 | 50.65 | -0.958% | 12,307 | +11.372% |
| 2026-03-05 | 51.15 | 51.35 | 50.88 | 51.14 | -0.511% | 18,733 | +10.305% |
| 2026-03-04 | 51.15 | 51.47 | 51.13 | 51.40 | +0.652% | 15,913 | +9.741% |
| 2026-03-03 | 50.74 | 51.20 | 50.61 | 51.07 | -0.584% | 26,427 | +10.456% |
| 2026-03-02 | 51.27 | 51.54 | 51.26 | 51.37 | -0.175% | 20,574 | +9.811% |
| 2026-02-27 | 51.27 | 51.46 | 51.27 | 51.46 | -0.184% | 25,309 | +9.619% |
| 2026-02-26 | 51.47 | 51.59 | 51.37 | 51.55 | -0.396% | 124,707 | +9.417% |
| 2026-02-25 | 51.72 | 51.76 | 51.55 | 51.76 | +0.544% | 61,977 | +8.984% |
| 2026-02-24 | 51.15 | 51.50 | 51.15 | 51.48 | +0.646% | 36,082 | +9.577% |
| 2026-02-23 | 51.50 | 51.50 | 51.11 | 51.15 | -0.853% | 24,944 | +10.284% |
| 2026-02-20 | 51.39 | 51.60 | 51.33 | 51.59 | +0.683% | 28,368 | +9.343% |
| 2026-02-19 | 51.21 | 51.40 | 51.13 | 51.24 | -0.195% | 25,176 | +10.090% |
| 2026-02-18 | 51.40 | 51.56 | 51.28 | 51.34 | +0.313% | 16,656 | +9.875% |
| 2026-02-17 | 51.01 | 51.30 | 50.93 | 51.18 | +0.157% | 16,200 | +10.219% |
| 2026-02-13 | 51.09 | 51.38 | 51.04 | 51.10 | -0.064% | 33,646 | +10.391% |
| 2026-02-12 | 51.84 | 51.84 | 51.13 | 51.13 | -1.016% | 11,337 | +10.320% |
| 2026-02-11 | 51.94 | 51.94 | 51.48 | 51.66 | +0.132% | 9,179 | +9.199% |
| 2026-02-10 | 51.78 | 51.83 | 51.59 | 51.59 | -0.309% | 21,488 | +9.343% |
| 2026-02-09 | 51.48 | 51.82 | 51.48 | 51.75 | +0.252% | 14,173 | +9.005% |
| 2026-02-06 | 51.25 | 51.62 | 51.20 | 51.62 | +1.415% | 20,649 | +9.279% |
| 2026-02-05 | 51.03 | 51.18 | 50.90 | 50.90 | -0.934% | 18,354 | +10.825% |
| 2026-02-04 | 51.69 | 51.69 | 51.13 | 51.38 | -0.164% | 40,822 | +9.790% |
| 2026-02-03 | 51.77 | 51.77 | 51.31 | 51.46 | -0.571% | 20,936 | +9.610% |
| 2026-02-02 | 51.61 | 51.84 | 51.61 | 51.76 | +0.427% | 19,934 | +8.984% |
| 2026-01-30 | 51.60 | 51.68 | 51.42 | 51.54 | -0.252% | 24,665 | +9.449% |
| 2026-01-29 | 51.84 | 51.84 | 51.27 | 51.67 | -0.135% | 40,931 | +9.174% |
| 2026-01-28 | 51.86 | 51.86 | 51.68 | 51.74 | -0.039% | 24,822 | +9.026% |
| 2026-01-27 | 51.71 | 51.79 | 51.69 | 51.76 | +0.252% | 41,409 | +8.984% |
| 2026-01-26 | 51.61 | 51.71 | 51.61 | 51.63 | +0.263% | 10,076 | +9.258% |
| 2026-01-23 | 51.46 | 51.58 | 51.44 | 51.49 | +0.059% | 38,382 | +9.545% |
| 2026-01-22 | 51.56 | 51.59 | 51.42 | 51.46 | +0.320% | 30,887 | +9.611% |
| 2026-01-21 | 50.99 | 51.44 | 50.98 | 51.30 | +0.766% | 20,759 | +9.961% |
| 2026-01-20 | 51.08 | 51.25 | 50.87 | 50.91 | -1.242% | 27,176 | +10.804% |
| 2026-01-16 | 51.60 | 51.68 | 51.55 | 51.55 | -0.174% | 21,585 | +9.428% |
| 2026-01-15 | 51.77 | 51.77 | 51.55 | 51.64 | +0.229% | 28,175 | +9.237% |
| 2026-01-14 | 51.46 | 51.54 | 51.32 | 51.52 | -0.270% | 30,144 | +9.487% |
| 2026-01-13 | 51.82 | 51.82 | 51.58 | 51.66 | -0.174% | 19,076 | +9.191% |
| 2026-01-12 | 51.50 | 51.76 | 51.50 | 51.75 | +0.159% | 49,582 | +9.001% |
| 2026-01-09 | 51.55 | 51.73 | 51.48 | 51.67 | +0.428% | 23,957 | +9.174% |
| 2026-01-08 | 51.39 | 51.52 | 51.36 | 51.45 | +0.039% | 128,213 | +9.640% |
| 2026-01-07 | 51.51 | 51.62 | 51.43 | 51.43 | -0.233% | 61,646 | +9.683% |
| 2026-01-06 | 51.25 | 51.59 | 51.25 | 51.55 | +0.389% | 121,526 | +9.428% |
| 2026-01-05 | 51.28 | 51.44 | 51.28 | 51.35 | +0.371% | 88,619 | +9.854% |
| 2026-01-02 | 51.24 | 51.24 | 51.02 | 51.16 | -0.045% | 113,520 | +10.262% |
| 2025-12-31 | 51.34 | 51.34 | 51.08 | 51.18 | -0.306% | 42,595 | +10.213% |
| 2025-12-30 | 51.39 | 51.40 | 51.31 | 51.34 | -0.084% | 89,571 | +9.875% |
| 2025-12-29 | 51.35 | 51.42 | 51.27 | 51.38 | -0.111% | 64,481 | +9.783% |
| 2025-12-26 | 51.43 | 51.50 | 51.38 | 51.44 | -0.136% | 76,490 | +9.662% |
| 2025-12-24 | 51.42 | 51.51 | 51.36 | 51.51 | +0.282% | 316,185 | +9.513% |
| 2025-12-23 | 51.12 | 51.40 | 51.12 | 51.37 | +0.273% | 222,713 | +9.822% |
| 2025-12-22 | 51.19 | 51.27 | 51.09 | 51.23 | +0.284% | 229,587 | +10.122% |
| 2025-12-19 | 50.80 | 51.08 | 50.68 | 51.08 | +0.789% | 1,316,722 | +10.435% |
| 2025-12-18 | 50.73 | 50.84 | 50.58 | 50.68 | +0.715% | 53,159 | +11.306% |
| 2025-12-17 | 50.71 | 50.71 | 50.31 | 50.32 | -0.769% | 88,588 | +12.103% |
| 2025-12-16 | 50.67 | 50.74 | 50.49 | 50.71 | -0.030% | 73,980 | +11.240% |
| 2025-12-15 | 50.83 | 50.83 | 50.61 | 50.73 | +0.010% | 26,747 | +11.207% |
| 2025-12-12 | 50.86 | 50.86 | 50.55 | 50.72 | -0.256% | 52,115 | +11.219% |
| 2025-12-11 | 50.75 | 50.86 | 50.62 | 50.85 | +0.177% | 44,137 | +10.934% |
| 2025-12-10 | 50.58 | 50.77 | 50.55 | 50.76 | +0.475% | 19,462 | +11.131% |
| 2025-12-09 | 50.51 | 50.63 | 50.51 | 50.52 | 0.000% | 19,956 | +11.659% |
| 2025-12-08 | 50.59 | 50.62 | 50.50 | 50.52 | -0.142% | 13,461 | +11.659% |
| 2025-12-05 | 50.61 | 50.65 | 50.56 | 50.59 | +0.083% | 16,873 | +11.500% |
| 2025-12-04 | 50.56 | 50.56 | 50.41 | 50.55 | +0.139% | 41,659 | +11.592% |
| 2025-12-03 | 50.37 | 50.56 | 50.33 | 50.48 | +0.203% | 16,099 | +11.747% |
| 2025-12-02 | 50.33 | 50.46 | 50.28 | 50.38 | +0.214% | 10,470 | +11.974% |
| 2025-12-01 | 50.15 | 50.39 | 50.15 | 50.27 | -0.258% | 13,934 | +12.214% |
| 2025-11-28 | 50.24 | 50.41 | 50.24 | 50.40 | +0.259% | 7,980 | +11.925% |
| 2025-11-26 | 50.09 | 50.33 | 50.09 | 50.27 | +0.458% | 155,044 | +12.214% |
| 2025-11-25 | 49.69 | 50.04 | 49.62 | 50.04 | +0.666% | 23,378 | +12.728% |
| 2025-11-24 | 49.48 | 49.77 | 49.43 | 49.71 | +1.080% | 9,551 | +13.478% |
| 2025-11-21 | 48.90 | 49.44 | 48.76 | 49.18 | +0.661% | 21,244 | +14.704% |
| 2025-11-20 | 49.77 | 49.97 | 48.84 | 48.86 | -0.954% | 30,010 | +15.462% |
| 2025-11-19 | 49.21 | 49.51 | 49.19 | 49.33 | +0.224% | 20,431 | +14.360% |
| 2025-11-18 | 49.24 | 49.42 | 49.03 | 49.22 | -0.405% | 10,551 | +14.616% |
| 2025-11-17 | 49.70 | 49.74 | 49.28 | 49.42 | -0.527% | 13,449 | +14.152% |
| 2025-11-14 | 49.35 | 49.80 | 49.35 | 49.68 | +0.100% | 11,261 | +13.550% |
| 2025-11-13 | 49.85 | 49.92 | 49.59 | 49.63 | -0.872% | 11,077 | +13.663% |
| 2025-11-12 | 50.04 | 50.14 | 49.96 | 50.07 | +0.028% | 31,939 | +12.672% |
| 2025-11-11 | 50.03 | 50.09 | 49.92 | 50.05 | +0.101% | 9,870 | +12.704% |
| 2025-11-10 | 49.79 | 50.05 | 49.75 | 50.00 | +0.894% | 9,588 | +12.818% |
| 2025-11-07 | 49.48 | 49.56 | 49.17 | 49.56 | +0.138% | 18,370 | +13.826% |
| 2025-11-06 | 49.79 | 49.79 | 49.49 | 49.49 | -0.603% | 15,034 | +13.983% |
| 2025-11-05 | 49.72 | 49.95 | 49.71 | 49.79 | +0.173% | 22,612 | +13.296% |
| 2025-11-04 | 49.62 | 49.86 | 49.62 | 49.70 | -0.413% | 17,182 | +13.492% |
| 2025-11-03 | 50.01 | 50.02 | 49.78 | 49.91 | +0.181% | 11,867 | +13.023% |
| 2025-10-31 | 49.91 | 49.93 | 49.73 | 49.82 | +0.121% | 33,316 | +13.228% |
| 2025-10-30 | 49.84 | 49.96 | 49.76 | 49.76 | -0.321% | 24,085 | +13.364% |
| 2025-10-29 | 50.07 | 50.07 | 49.83 | 49.92 | -0.040% | 14,903 | +13.001% |
| 2025-10-28 | 50.00 | 50.02 | 49.94 | 49.94 | -0.020% | 14,857 | +12.956% |
| 2025-10-27 | 49.99 | 49.99 | 49.90 | 49.95 | +0.442% | 15,475 | +12.933% |
| 2025-10-24 | 49.72 | 49.83 | 49.72 | 49.73 | +0.363% | 13,135 | +13.433% |
| 2025-10-23 | 49.49 | 49.61 | 49.46 | 49.55 | +0.182% | 13,294 | +13.845% |
| 2025-10-22 | 49.55 | 49.55 | 49.18 | 49.46 | -0.101% | 25,770 | +14.052% |
| 2025-10-21 | 49.48 | 49.60 | 49.45 | 49.51 | -0.040% | 23,607 | +13.937% |
| 2025-10-20 | 49.37 | 49.53 | 49.37 | 49.53 | +0.732% | 21,995 | +13.891% |
| 2025-10-17 | 49.01 | 49.22 | 48.88 | 49.17 | +0.411% | 14,917 | +14.724% |
| 2025-10-16 | 49.26 | 49.36 | 48.86 | 48.97 | -0.410% | 82,824 | +15.196% |
| 2025-10-15 | 49.24 | 49.39 | 49.14 | 49.17 | +0.216% | 25,435 | +14.724% |
| 2025-10-14 | 48.80 | 49.23 | 48.69 | 49.06 | -0.114% | 52,168 | +14.972% |
| 2025-10-13 | 49.02 | 49.16 | 48.98 | 49.12 | +0.905% | 19,292 | +14.841% |
| 2025-10-10 | 49.50 | 49.50 | 48.65 | 48.68 | -1.479% | 38,716 | +15.881% |
| 2025-10-09 | 49.44 | 49.46 | 49.34 | 49.41 | -0.061% | 12,994 | +14.167% |
| 2025-10-08 | 49.36 | 49.52 | 49.34 | 49.44 | +0.264% | 29,449 | +14.098% |
| 2025-10-07 | 49.41 | 49.43 | 49.28 | 49.31 | -0.159% | 21,635 | +14.399% |
| 2025-10-06 | 49.39 | 49.44 | 49.35 | 49.39 | +0.159% | 33,332 | +14.217% |
| 2025-10-03 | 49.41 | 49.43 | 49.31 | 49.31 | -0.122% | 21,190 | +14.399% |
| 2025-10-02 | 49.24 | 49.37 | 49.24 | 49.37 | +0.061% | 42,372 | +14.260% |
| 2025-10-01 | 49.17 | 49.40 | 49.12 | 49.34 | +0.203% | 103,020 | +14.329% |
| 2025-09-30 | 49.15 | 49.25 | 49.11 | 49.24 | +0.175% | 17,031 | +14.561% |
| 2025-09-29 | 49.22 | 49.22 | 49.08 | 49.15 | +0.095% | 16,931 | +14.761% |
| 2025-09-26 | 48.98 | 49.11 | 48.91 | 49.11 | +0.363% | 8,693 | +14.870% |
| 2025-09-25 | 48.82 | 48.93 | 48.75 | 48.93 | -0.163% | 27,329 | +15.287% |
| 2025-09-24 | 49.07 | 49.07 | 48.93 | 49.01 | 0.000% | 401,479 | +15.099% |
| 2025-09-23 | 49.17 | 49.22 | 48.98 | 49.01 | -0.389% | 64,813 | +15.099% |
| 2025-09-22 | 49.11 | 49.20 | 49.05 | 49.20 | +0.125% | 6,377 | +14.651% |
| 2025-09-19 | 49.12 | 49.15 | 48.99 | 49.14 | +0.286% | 13,063 | +14.794% |
| 2025-09-18 | 48.92 | 49.03 | 48.92 | 49.00 | +0.287% | 25,492 | +15.122% |
| 2025-09-17 | 48.84 | 48.91 | 48.66 | 48.86 | -0.021% | 23,510 | +15.453% |
| 2025-09-16 | 48.92 | 48.92 | 48.81 | 48.87 | -0.082% | 69,582 | +15.429% |
| 2025-09-15 | 48.93 | 48.96 | 48.84 | 48.91 | +0.154% | 16,568 | +15.334% |
| 2025-09-12 | 48.80 | 48.87 | 48.79 | 48.84 | +0.010% | 25,787 | +15.511% |
| 2025-09-11 | 48.77 | 48.85 | 48.74 | 48.83 | +0.483% | 22,628 | +15.523% |
| 2025-09-10 | 48.60 | 48.70 | 48.49 | 48.60 | +0.134% | 15,459 | +16.081% |
| 2025-09-09 | 48.38 | 48.53 | 48.31 | 48.53 | +0.248% | 20,943 | +16.237% |
| 2025-09-08 | 48.46 | 48.46 | 48.32 | 48.41 | +0.261% | 18,463 | +16.526% |
| 2025-09-05 | 48.54 | 48.54 | 48.15 | 48.28 | -0.188% | 23,052 | +16.830% |
| 2025-09-04 | 48.22 | 48.38 | 48.15 | 48.38 | +0.467% | 14,464 | +16.610% |
| 2025-09-03 | 48.08 | 48.15 | 47.97 | 48.15 | +0.438% | 19,301 | +17.155% |
| 2025-09-02 | 47.71 | 47.97 | 47.67 | 47.94 | -0.467% | 20,069 | +17.668% |
| 2025-08-29 | 48.24 | 48.25 | 48.08 | 48.16 | -0.372% | 50,780 | +17.118% |
| 2025-08-28 | 48.26 | 48.34 | 48.18 | 48.34 | +0.259% | 18,157 | +16.682% |
| 2025-08-27 | 48.15 | 48.23 | 48.13 | 48.22 | +0.187% | 17,231 | +16.985% |
| 2025-08-26 | 47.98 | 48.14 | 47.98 | 48.13 | +0.281% | 19,634 | +17.203% |
| 2025-08-25 | 48.05 | 48.15 | 47.99 | 47.99 | -0.280% | 19,655 | +17.533% |
| 2025-08-22 | 47.81 | 48.20 | 47.81 | 48.13 | +1.029% | 24,931 | +17.203% |
| 2025-08-21 | 47.72 | 47.74 | 47.55 | 47.64 | -0.251% | 49,844 | +18.409% |
| 2025-08-20 | 47.89 | 47.89 | 47.55 | 47.76 | -0.167% | 92,146 | +18.111% |
| 2025-08-19 | 47.99 | 48.00 | 47.79 | 47.84 | -0.333% | 21,414 | +17.914% |
| 2025-08-18 | 48.09 | 48.09 | 47.97 | 48.00 | +0.018% | 32,329 | +17.521% |
| 2025-08-15 | 48.11 | 48.12 | 47.98 | 47.99 | -0.164% | 23,251 | +17.542% |
| 2025-08-14 | 48.01 | 48.15 | 47.97 | 48.07 | 0.000% | 44,604 | +17.350% |
| 2025-08-13 | 48.13 | 48.13 | 47.97 | 48.07 | +0.167% | 35,703 | +17.350% |
| 2025-08-12 | 47.81 | 47.99 | 47.72 | 47.99 | +0.714% | 45,850 | +17.545% |
| 2025-08-11 | 47.70 | 47.78 | 47.56 | 47.65 | -0.086% | 36,729 | +18.384% |
| 2025-08-08 | 47.66 | 47.70 | 47.60 | 47.69 | +0.527% | 14,652 | +18.282% |
| 2025-08-07 | 47.67 | 47.67 | 47.27 | 47.44 | -0.019% | 109,728 | +18.906% |
| 2025-08-06 | 47.26 | 47.50 | 47.26 | 47.45 | +0.530% | 82,073 | +18.883% |
| 2025-08-05 | 47.36 | 47.36 | 47.20 | 47.20 | -0.411% | 13,638 | +19.513% |
| 2025-08-04 | 47.23 | 47.40 | 47.23 | 47.40 | +1.120% | 9,776 | +19.021% |
| 2025-08-01 | 46.89 | 47.03 | 46.83 | 46.87 | -1.014% | 12,757 | +20.354% |
| 2025-07-31 | 47.73 | 47.79 | 47.35 | 47.35 | -0.253% | 18,124 | +19.134% |
| 2025-07-30 | 47.57 | 47.68 | 47.37 | 47.47 | -0.147% | 15,380 | +18.833% |
| 2025-07-29 | 47.68 | 47.78 | 47.52 | 47.54 | -0.126% | 69,630 | +18.658% |
| 2025-07-28 | 47.62 | 47.72 | 47.55 | 47.60 | -0.041% | 32,669 | +18.508% |
| 2025-07-25 | 47.49 | 47.68 | 47.49 | 47.62 | +0.336% | 16,064 | +18.460% |
| 2025-07-24 | 47.44 | 47.60 | 47.44 | 47.46 | +0.042% | 10,685 | +18.858% |
| 2025-07-23 | 47.37 | 47.46 | 47.26 | 47.44 | +0.530% | 25,158 | +18.908% |
| 2025-07-22 | 47.12 | 47.25 | 47.10 | 47.19 | +0.063% | 13,611 | +19.538% |
| 2025-07-21 | 47.17 | 47.37 | 47.16 | 47.16 | +0.107% | 125,641 | +19.614% |
| 2025-07-18 | 47.18 | 47.20 | 47.05 | 47.11 | -0.102% | 66,194 | +19.741% |
| 2025-07-17 | 46.92 | 47.21 | 46.92 | 47.16 | +0.436% | 13,348 | +19.619% |
| 2025-07-16 | 46.96 | 47.00 | 46.77 | 46.95 | +0.140% | 15,714 | +20.141% |
| 2025-07-15 | 47.17 | 47.17 | 46.89 | 46.89 | -0.133% | 5,160 | +20.309% |
| 2025-07-14 | 46.86 | 47.04 | 46.86 | 46.95 | +0.128% | 8,875 | +20.149% |
| 2025-07-11 | 46.90 | 47.03 | 46.89 | 46.89 | -0.382% | 18,838 | +20.303% |
| 2025-07-10 | 46.93 | 47.11 | 46.93 | 47.07 | +0.170% | 21,113 | +19.843% |
| 2025-07-09 | 46.85 | 46.99 | 46.80 | 46.99 | +0.449% | 39,351 | +20.047% |
| 2025-07-08 | 46.77 | 46.83 | 46.74 | 46.78 | +0.085% | 16,697 | +20.586% |
| 2025-07-07 | 46.82 | 46.94 | 46.62 | 46.74 | -0.536% | 202,406 | +20.689% |
| 2025-07-03 | 46.98 | 47.06 | 46.93 | 46.99 | +0.625% | 39,971 | +20.042% |
| 2025-07-02 | 46.55 | 46.78 | 46.55 | 46.70 | +0.200% | 127,716 | +20.792% |
| 2025-07-01 | 46.55 | 46.71 | 46.55 | 46.61 | -0.128% | 48,531 | +21.034% |
| 2025-06-30 | 46.66 | 46.67 | 46.51 | 46.67 | +0.444% | 10,940 | +20.879% |
| 2025-06-27 | 46.36 | 46.57 | 46.27 | 46.46 | +0.302% | 15,485 | +21.416% |
| 2025-06-26 | 46.15 | 46.36 | 46.15 | 46.32 | +0.412% | 21,573 | +21.783% |
| 2025-06-25 | 46.08 | 46.16 | 46.02 | 46.13 | +0.152% | 461,588 | +22.285% |
| 2025-06-24 | 45.88 | 46.13 | 45.88 | 46.06 | +0.854% | 19,259 | +22.471% |
| 2025-06-23 | 45.50 | 45.67 | 45.29 | 45.67 | +0.573% | 24,804 | +23.517% |
| 2025-06-20 | 45.57 | 45.57 | 45.33 | 45.41 | -0.022% | 42,035 | +24.224% |
| 2025-06-18 | 45.49 | 45.66 | 45.39 | 45.42 | -0.044% | 9,997 | +24.196% |
| 2025-06-17 | 45.53 | 45.70 | 45.41 | 45.44 | -0.525% | 21,213 | +24.142% |
| 2025-06-16 | 45.71 | 45.85 | 45.66 | 45.68 | +0.772% | 11,462 | +23.489% |
| 2025-06-13 | 45.52 | 45.69 | 45.29 | 45.33 | -1.005% | 11,866 | +24.443% |
| 2025-06-12 | 45.66 | 45.79 | 45.66 | 45.79 | +0.302% | 10,483 | +23.193% |
| 2025-06-11 | 45.81 | 45.88 | 45.58 | 45.65 | -0.168% | 15,625 | +23.565% |
| 2025-06-10 | 45.59 | 45.75 | 45.59 | 45.73 | +0.414% | 13,039 | +23.358% |
| 2025-06-09 | 45.59 | 45.68 | 45.51 | 45.54 | -0.055% | 27,022 | +23.869% |
| 2025-06-06 | 45.58 | 45.59 | 45.46 | 45.56 | +0.785% | 8,192 | +23.801% |
| 2025-06-05 | 45.52 | 45.56 | 45.17 | 45.21 | -0.331% | 29,317 | +24.773% |
| 2025-06-04 | 45.45 | 45.47 | 45.36 | 45.36 | -0.022% | 8,299 | +24.361% |
| 2025-06-03 | 45.26 | 45.46 | 45.18 | 45.37 | +0.398% | 16,363 | +24.333% |
| 2025-06-02 | 44.83 | 45.19 | 44.83 | 45.19 | +0.252% | 12,067 | +24.829% |
| 2025-05-30 | 44.95 | 45.09 | 44.72 | 45.08 | -0.030% | 60,732 | +25.143% |
| 2025-05-29 | 45.02 | 45.13 | 44.93 | 45.09 | +0.446% | 14,689 | +25.105% |
| 2025-05-28 | 45.08 | 45.14 | 44.89 | 44.89 | -0.399% | 29,957 | +25.663% |
| 2025-05-27 | 44.80 | 45.15 | 44.80 | 45.07 | +1.364% | 17,695 | +25.161% |
| 2025-05-23 | 44.36 | 44.61 | 44.36 | 44.46 | -0.329% | 5,558 | +26.868% |
| 2025-05-22 | 44.70 | 44.86 | 44.61 | 44.61 | -0.201% | 12,480 | +26.451% |
| 2025-05-21 | 44.93 | 45.21 | 44.60 | 44.70 | -1.055% | 10,770 | +26.197% |
| 2025-05-20 | 45.17 | 45.23 | 45.04 | 45.18 | -0.140% | 53,184 | +24.866% |
| 2025-05-19 | 44.97 | 45.34 | 44.97 | 45.24 | -0.007% | 20,875 | +24.691% |
| 2025-05-16 | 45.05 | 45.26 | 45.04 | 45.24 | +0.447% | 20,546 | +24.682% |
| 2025-05-15 | 44.88 | 45.10 | 44.79 | 45.04 | +0.182% | 19,996 | +25.240% |
| 2025-05-14 | 44.98 | 45.00 | 44.85 | 44.96 | +0.120% | 13,655 | +25.467% |
| 2025-05-13 | 44.68 | 45.00 | 44.66 | 44.91 | +0.529% | 44,253 | +25.618% |
| 2025-05-12 | 44.66 | 44.69 | 44.40 | 44.67 | +2.244% | 29,019 | +26.282% |
| 2025-05-09 | 43.74 | 43.75 | 43.59 | 43.69 | -0.115% | 4,979 | +29.116% |
| 2025-05-08 | 43.69 | 43.99 | 43.54 | 43.74 | +0.531% | 10,711 | +28.967% |
| 2025-05-07 | 43.39 | 43.58 | 43.21 | 43.51 | +0.205% | 8,609 | +29.652% |
| 2025-05-06 | 43.37 | 43.51 | 43.33 | 43.42 | -0.504% | 21,209 | +29.917% |
| 2025-05-05 | 43.60 | 43.77 | 43.58 | 43.64 | -0.365% | 33,807 | +29.262% |
| 2025-05-02 | 43.72 | 43.89 | 43.70 | 43.80 | +0.946% | 4,750 | +28.791% |
| 2025-05-01 | 43.51 | 43.61 | 43.39 | 43.39 | +0.407% | 11,569 | +30.009% |
| 2025-04-30 | 42.59 | 43.21 | 42.59 | 43.21 | +0.124% | 48,737 | +30.538% |
| 2025-04-29 | 42.96 | 43.24 | 42.93 | 43.16 | +0.512% | 20,298 | +30.700% |
| 2025-04-28 | 42.97 | 43.01 | 42.69 | 42.94 | -0.047% | 22,736 | +31.369% |
| 2025-04-25 | 42.70 | 42.97 | 42.61 | 42.96 | +0.562% | 13,197 | +31.308% |
| 2025-04-24 | 42.17 | 42.73 | 42.17 | 42.72 | +1.400% | 20,107 | +32.046% |
| 2025-04-23 | 42.38 | 42.64 | 42.04 | 42.13 | +1.031% | 191,591 | +33.895% |
| 2025-04-22 | 41.44 | 41.85 | 41.44 | 41.70 | +1.807% | 6,865 | +35.276% |
| 2025-04-21 | 41.45 | 41.45 | 40.69 | 40.96 | -1.562% | 97,416 | +37.720% |
| 2025-04-17 | 41.64 | 41.91 | 41.49 | 41.61 | +0.217% | 13,642 | +35.568% |
| 2025-04-16 | 41.78 | 42.12 | 41.36 | 41.52 | -1.588% | 24,005 | +35.862% |
| 2025-04-15 | 42.31 | 42.51 | 42.19 | 42.19 | 0.000% | 14,977 | +33.705% |