FDND
FT Vest Dow Jones Internet & Target Income ETF
stockBATSETF
At CloseOct 2, 2026
22.58USD+0.724%(+0.16)265
After-hoursOct 5, 2026 4:10:30 PM EDT
22.73USD+2.048%(+0.46)
FDND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.56 | 22.60 | 22.54 | 22.58 | +0.724% | 2,310 | 0.000% |
| 2026-10-01 | 22.27 | 22.42 | 22.27 | 22.42 | +0.201% | 1,536 | +0.724% |
| 2026-09-30 | 22.38 | 22.38 | 22.38 | 22.38 | +0.399% | 152 | +0.926% |
| 2026-09-29 | 22.20 | 22.29 | 22.16 | 22.29 | +0.673% | 1,966 | +1.329% |
| 2026-09-28 | 22.29 | 22.29 | 22.14 | 22.14 | -1.916% | 4,209 | +2.011% |
| 2026-09-25 | 22.57 | 22.57 | 22.57 | 22.57 | -0.472% | 143 | +0.057% |
| 2026-09-24 | 22.68 | 22.68 | 22.68 | 22.68 | +0.107% | 132 | -0.415% |
| 2026-09-23 | 22.65 | 22.65 | 22.65 | 22.65 | -0.865% | 127 | -0.309% |
| 2026-09-22 | 23.12 | 23.18 | 22.85 | 22.85 | -1.376% | 525 | -1.171% |
| 2026-09-21 | 23.11 | 23.17 | 23.11 | 23.17 | +2.623% | 2,505 | -2.531% |
| 2026-09-18 | 22.71 | 22.72 | 22.58 | 22.58 | -1.271% | 1,416 | +0.026% |
| 2026-09-17 | 22.80 | 22.93 | 22.80 | 22.87 | +1.013% | 1,971 | -1.245% |
| 2026-09-16 | 22.86 | 22.91 | 22.64 | 22.64 | -0.477% | 1,522 | -0.245% |
| 2026-09-15 | 22.75 | 22.75 | 22.75 | 22.75 | -0.922% | 17 | -0.720% |
| 2026-09-14 | 22.76 | 22.96 | 22.76 | 22.96 | +1.424% | 468 | -1.636% |
| 2026-09-11 | 22.64 | 22.64 | 22.64 | 22.64 | +1.181% | 45 | -0.235% |
| 2026-09-10 | 22.37 | 22.37 | 22.37 | 22.37 | -0.719% | 83 | +0.944% |
| 2026-09-09 | 22.52 | 22.53 | 22.52 | 22.53 | +0.079% | 217 | +0.217% |
| 2026-09-08 | 22.52 | 22.52 | 22.52 | 22.52 | -1.045% | 27 | +0.297% |
| 2026-09-04 | 22.78 | 22.79 | 22.75 | 22.75 | -0.782% | 681 | -0.752% |
| 2026-09-03 | 22.93 | 22.93 | 22.93 | 22.93 | +2.003% | 84 | -1.528% |
| 2026-09-02 | 22.48 | 22.48 | 22.48 | 22.48 | +0.147% | 378 | +0.445% |
| 2026-09-01 | 22.45 | 22.45 | 22.45 | 22.45 | -1.865% | 316 | +0.593% |
| 2026-08-31 | 22.88 | 22.88 | 22.88 | 22.88 | -0.584% | 283 | -1.283% |
| 2026-08-28 | 23.03 | 23.10 | 23.01 | 23.01 | +0.292% | 2,471 | -1.860% |
| 2026-08-27 | 22.93 | 22.95 | 22.93 | 22.95 | +1.783% | 496 | -1.574% |
| 2026-08-26 | 22.54 | 22.54 | 22.54 | 22.54 | +0.349% | 30 | +0.181% |
| 2026-08-25 | 22.45 | 22.46 | 22.45 | 22.46 | +0.274% | 338 | +0.532% |
| 2026-08-24 | 22.36 | 22.46 | 22.36 | 22.40 | -0.032% | 1,037 | +0.807% |
| 2026-08-21 | 22.41 | 22.41 | 22.41 | 22.41 | +0.336% | 140 | +0.775% |
| 2026-08-20 | 22.42 | 22.42 | 22.34 | 22.34 | -0.761% | 757 | +1.114% |
| 2026-08-19 | 22.61 | 22.61 | 22.51 | 22.51 | +0.906% | 576 | +0.345% |
| 2026-08-18 | 22.41 | 22.41 | 22.30 | 22.30 | -0.941% | 863 | +1.254% |
| 2026-08-17 | 22.64 | 22.64 | 22.52 | 22.52 | -1.544% | 503 | +0.301% |
| 2026-08-14 | 22.99 | 22.99 | 22.87 | 22.87 | -1.228% | 954 | -1.248% |
| 2026-08-13 | 23.02 | 23.15 | 23.02 | 23.15 | +1.262% | 590 | -2.461% |
| 2026-08-12 | 22.90 | 22.90 | 22.86 | 22.86 | +0.218% | 601 | -1.229% |
| 2026-08-11 | 23.00 | 23.00 | 22.82 | 22.82 | -0.879% | 1,851 | -1.014% |
| 2026-08-10 | 22.75 | 23.02 | 22.75 | 23.02 | +1.190% | 899 | -1.884% |
| 2026-08-07 | 22.76 | 22.76 | 22.75 | 22.75 | +2.064% | 607 | -0.717% |
| 2026-08-06 | 22.29 | 22.29 | 22.29 | 22.29 | -1.324% | 168 | +1.332% |
| 2026-08-05 | 22.61 | 22.61 | 22.59 | 22.59 | -0.144% | 518 | -0.010% |
| 2026-08-04 | 22.32 | 22.63 | 22.26 | 22.62 | +1.403% | 3,636 | -0.154% |
| 2026-08-03 | 22.35 | 22.36 | 22.28 | 22.31 | +3.219% | 2,540 | +1.247% |
| 2026-07-31 | 21.64 | 21.67 | 21.61 | 21.61 | +2.222% | 6,956 | +4.507% |
| 2026-07-30 | 20.89 | 21.14 | 20.85 | 21.14 | +0.032% | 2,709 | +6.829% |
| 2026-07-29 | 21.29 | 21.29 | 21.13 | 21.13 | -0.163% | 1,297 | +6.863% |
| 2026-07-28 | 21.17 | 21.17 | 21.17 | 21.17 | +1.666% | 29 | +6.689% |
| 2026-07-27 | 20.75 | 20.82 | 20.48 | 20.82 | +1.871% | 7,631 | +8.466% |
| 2026-07-24 | 20.49 | 20.50 | 20.44 | 20.44 | +0.494% | 2,938 | +10.496% |
| 2026-07-23 | 20.40 | 20.42 | 20.34 | 20.34 | -2.493% | 392 | +11.042% |
| 2026-07-22 | 20.86 | 20.88 | 20.85 | 20.86 | -1.729% | 1,258 | +8.275% |
| 2026-07-21 | 21.31 | 21.31 | 21.18 | 21.22 | -1.097% | 1,657 | +6.403% |
| 2026-07-20 | 21.46 | 21.46 | 21.46 | 21.46 | +0.102% | 219 | +5.235% |
| 2026-07-17 | 21.18 | 21.44 | 21.18 | 21.44 | -0.915% | 1,100 | +5.343% |
| 2026-07-16 | 21.77 | 21.83 | 21.64 | 21.64 | -1.532% | 768 | +4.379% |
| 2026-07-15 | 21.86 | 21.97 | 21.86 | 21.97 | +0.636% | 384 | +2.779% |
| 2026-07-14 | 21.80 | 21.89 | 21.80 | 21.83 | +0.289% | 862 | +3.433% |
| 2026-07-13 | 21.80 | 21.83 | 21.77 | 21.77 | -0.485% | 2,495 | +3.732% |
| 2026-07-10 | 21.88 | 21.92 | 21.88 | 21.88 | +0.258% | 1,920 | +3.230% |
| 2026-07-09 | 21.66 | 21.82 | 21.66 | 21.82 | +1.569% | 5,171 | +3.496% |
| 2026-07-08 | 21.39 | 21.48 | 21.39 | 21.48 | -0.264% | 2,162 | +5.120% |
| 2026-07-07 | 21.54 | 21.54 | 21.54 | 21.54 | +0.678% | 89 | +4.842% |
| 2026-07-06 | 21.40 | 21.42 | 21.40 | 21.40 | +1.106% | 1,959 | +5.553% |
| 2026-07-02 | 21.16 | 21.16 | 21.16 | 21.16 | -0.711% | 24 | +6.721% |
| 2026-07-01 | 21.07 | 21.39 | 21.07 | 21.31 | +1.938% | 736 | +5.962% |
| 2026-06-30 | 20.84 | 20.91 | 20.84 | 20.91 | +0.075% | 1,363 | +8.016% |
| 2026-06-29 | 21.04 | 21.04 | 20.89 | 20.89 | +1.928% | 1,462 | +8.097% |
| 2026-06-26 | 20.35 | 20.50 | 20.35 | 20.50 | +1.411% | 464 | +10.181% |
| 2026-06-25 | 20.30 | 20.30 | 20.19 | 20.21 | -1.947% | 497 | +11.735% |
| 2026-06-24 | 20.86 | 20.88 | 20.61 | 20.61 | +0.027% | 1,034 | +9.559% |
| 2026-06-23 | 20.45 | 20.76 | 20.45 | 20.61 | -0.455% | 6,562 | +9.589% |
| 2026-06-22 | 20.95 | 20.95 | 20.58 | 20.70 | -2.068% | 9,253 | +9.090% |
| 2026-06-18 | 20.84 | 21.14 | 20.84 | 21.14 | +1.000% | 2,299 | +6.835% |
| 2026-06-17 | 21.33 | 21.36 | 20.93 | 20.93 | -2.900% | 9,003 | +7.903% |
| 2026-06-16 | 21.50 | 21.56 | 21.50 | 21.55 | +0.205% | 2,375 | +4.773% |
| 2026-06-15 | 21.40 | 21.66 | 21.40 | 21.51 | +2.222% | 23,243 | +4.988% |
| 2026-06-12 | 21.73 | 22.97 | 21.00 | 21.04 | -0.312% | 16,582 | +7.321% |
| 2026-06-11 | 21.04 | 21.11 | 21.04 | 21.11 | +0.537% | 949 | +6.986% |
| 2026-06-10 | 21.15 | 21.21 | 21.00 | 21.00 | -1.610% | 1,548 | +7.560% |
| 2026-06-09 | 21.55 | 21.55 | 20.94 | 21.34 | -0.960% | 8,548 | +5.829% |
| 2026-06-08 | 21.61 | 21.65 | 21.55 | 21.55 | -0.682% | 2,313 | +4.813% |
| 2026-06-05 | 21.97 | 21.97 | 21.66 | 21.69 | -3.148% | 3,729 | +4.098% |
| 2026-06-04 | 22.46 | 22.46 | 22.34 | 22.40 | +0.441% | 9,057 | +0.821% |
| 2026-06-03 | 22.36 | 22.37 | 22.30 | 22.30 | -1.993% | 2,446 | +1.265% |
| 2026-06-02 | 22.79 | 22.80 | 22.73 | 22.76 | -1.411% | 6,006 | -0.752% |
| 2026-06-01 | 23.00 | 23.08 | 23.00 | 23.08 | +2.357% | 694 | -2.152% |
| 2026-05-29 | 22.41 | 22.58 | 22.41 | 22.55 | +1.573% | 4,705 | +0.153% |
| 2026-05-28 | 22.19 | 22.25 | 22.19 | 22.20 | +1.525% | 2,823 | +1.729% |
| 2026-05-27 | 21.92 | 21.96 | 21.87 | 21.87 | +0.228% | 1,066 | +3.281% |
| 2026-05-26 | 21.85 | 21.85 | 21.82 | 21.82 | -0.214% | 744 | +3.517% |
| 2026-05-22 | 21.93 | 21.93 | 21.85 | 21.86 | +0.815% | 1,352 | +3.295% |
| 2026-05-21 | 21.69 | 21.69 | 21.69 | 21.69 | +0.300% | 236 | +4.138% |
| 2026-05-20 | 21.54 | 21.62 | 21.54 | 21.62 | +0.534% | 2,983 | +4.450% |
| 2026-05-19 | 21.51 | 21.51 | 21.51 | 21.51 | -1.019% | 544 | +5.008% |
| 2026-05-18 | 21.56 | 21.73 | 21.56 | 21.73 | +0.821% | 2,388 | +3.938% |
| 2026-05-15 | 21.55 | 21.55 | 21.55 | 21.55 | +0.251% | 265 | +4.791% |
| 2026-05-14 | 21.60 | 21.62 | 21.48 | 21.50 | +1.212% | 1,882 | +5.054% |
| 2026-05-13 | 21.11 | 21.31 | 21.11 | 21.24 | +0.616% | 5,019 | +6.327% |
| 2026-05-12 | 21.02 | 21.11 | 21.00 | 21.11 | -0.173% | 3,897 | +6.982% |
| 2026-05-11 | 21.26 | 21.26 | 21.15 | 21.15 | -1.525% | 870 | +6.797% |
| 2026-05-08 | 21.47 | 21.47 | 21.47 | 21.47 | -1.218% | 259 | +5.169% |
| 2026-05-07 | 21.65 | 21.74 | 21.65 | 21.74 | +1.087% | 317 | +3.888% |
| 2026-05-06 | 21.45 | 21.50 | 21.36 | 21.50 | -0.553% | 3,868 | +5.017% |
| 2026-05-05 | 21.61 | 21.69 | 21.61 | 21.62 | -0.233% | 724 | +4.437% |
| 2026-05-04 | 21.68 | 21.68 | 21.68 | 21.68 | +0.696% | 248 | +4.193% |
| 2026-05-01 | 21.61 | 21.61 | 21.50 | 21.53 | +0.948% | 1,598 | +4.918% |
| 2026-04-30 | 20.98 | 21.39 | 20.89 | 21.32 | +0.491% | 1,817 | +5.913% |
| 2026-04-29 | 21.04 | 21.22 | 21.04 | 21.22 | +0.784% | 833 | +6.433% |
| 2026-04-28 | 21.14 | 21.14 | 21.04 | 21.05 | -1.249% | 4,323 | +7.268% |
| 2026-04-27 | 21.31 | 21.37 | 21.25 | 21.32 | +0.163% | 5,318 | +5.928% |
| 2026-04-24 | 21.26 | 21.33 | 21.24 | 21.29 | +1.017% | 12,459 | +6.101% |
| 2026-04-23 | 21.16 | 21.16 | 20.98 | 21.07 | -2.030% | 1,390 | +7.181% |
| 2026-04-22 | 21.41 | 21.51 | 21.41 | 21.51 | +0.619% | 1,404 | +5.004% |
| 2026-04-21 | 21.41 | 21.41 | 21.38 | 21.38 | -0.773% | 567 | +5.654% |
| 2026-04-20 | 21.34 | 21.57 | 21.34 | 21.54 | +0.382% | 1,618 | +4.838% |
| 2026-04-17 | 21.48 | 21.52 | 21.46 | 21.46 | +0.467% | 1,348 | +5.238% |
| 2026-04-16 | 21.36 | 21.43 | 21.23 | 21.36 | +0.826% | 4,642 | +5.729% |
| 2026-04-15 | 21.05 | 21.19 | 21.05 | 21.19 | +2.016% | 252 | +6.602% |
| 2026-04-14 | 20.61 | 20.82 | 20.61 | 20.77 | +1.578% | 3,983 | +8.751% |
| 2026-04-13 | 19.93 | 20.44 | 19.93 | 20.44 | +2.360% | 274 | +10.467% |
| 2026-04-10 | 20.05 | 20.05 | 19.91 | 19.97 | -0.980% | 3,197 | +13.074% |
| 2026-04-09 | 20.15 | 20.17 | 20.05 | 20.17 | -0.763% | 3,396 | +11.967% |
| 2026-04-08 | 20.63 | 20.63 | 20.33 | 20.33 | +2.156% | 2,174 | +11.113% |
| 2026-04-07 | 19.83 | 19.90 | 19.81 | 19.90 | +0.491% | 2,369 | +13.508% |
| 2026-04-06 | 19.75 | 19.80 | 19.75 | 19.80 | +0.316% | 1,192 | +14.065% |
| 2026-04-02 | 19.26 | 19.74 | 19.26 | 19.74 | +1.238% | 2,089 | +14.426% |
| 2026-04-01 | 19.58 | 19.61 | 19.49 | 19.50 | +0.740% | 1,528 | +15.842% |
| 2026-03-31 | 18.98 | 19.35 | 18.98 | 19.35 | +3.147% | 2,411 | +16.700% |
| 2026-03-30 | 18.91 | 18.98 | 18.76 | 18.76 | -0.208% | 1,233 | +20.373% |
| 2026-03-27 | 18.88 | 18.90 | 18.76 | 18.80 | -2.856% | 3,811 | +20.123% |
| 2026-03-26 | 19.46 | 19.46 | 19.35 | 19.35 | -2.634% | 408 | +16.692% |
| 2026-03-25 | 19.96 | 19.96 | 19.85 | 19.88 | +0.859% | 914 | +13.618% |
| 2026-03-24 | 19.73 | 19.78 | 19.71 | 19.71 | -2.315% | 922 | +14.594% |
| 2026-03-23 | 20.21 | 20.29 | 20.16 | 20.17 | +1.971% | 3,885 | +11.942% |
| 2026-03-20 | 19.78 | 19.78 | 19.78 | 19.78 | -1.702% | 154 | +14.148% |
| 2026-03-19 | 19.98 | 20.13 | 19.94 | 20.13 | -0.518% | 1,337 | +12.205% |
| 2026-03-18 | 20.23 | 20.23 | 20.23 | 20.23 | -0.549% | 302 | +11.624% |
| 2026-03-17 | 20.43 | 20.44 | 20.34 | 20.34 | +0.657% | 1,342 | +11.011% |
| 2026-03-16 | 20.15 | 20.21 | 20.15 | 20.21 | +1.232% | 409 | +11.740% |
| 2026-03-13 | 20.19 | 20.19 | 19.97 | 19.97 | -0.404% | 378 | +13.116% |
| 2026-03-12 | 20.05 | 20.05 | 20.05 | 20.05 | -1.668% | 229 | +12.660% |
| 2026-03-11 | 20.42 | 20.42 | 20.31 | 20.39 | -0.066% | 17,772 | +10.781% |
| 2026-03-10 | 20.35 | 20.57 | 20.35 | 20.40 | -0.569% | 780 | +10.708% |
| 2026-03-09 | 20.15 | 20.52 | 20.15 | 20.52 | +0.202% | 561 | +10.078% |
| 2026-03-06 | 20.46 | 20.50 | 20.45 | 20.47 | -1.130% | 5,232 | +10.300% |
| 2026-03-05 | 20.63 | 20.71 | 20.63 | 20.71 | +0.994% | 722 | +9.054% |
| 2026-03-04 | 20.52 | 20.53 | 20.51 | 20.51 | +1.961% | 1,215 | +10.138% |
| 2026-03-03 | 19.99 | 20.15 | 19.99 | 20.11 | -0.150% | 2,543 | +12.298% |
| 2026-03-02 | 20.09 | 20.20 | 20.09 | 20.14 | -0.341% | 1,389 | +12.129% |
| 2026-02-27 | 19.85 | 20.21 | 19.85 | 20.21 | +0.497% | 6,637 | +11.746% |
| 2026-02-26 | 19.89 | 20.11 | 19.89 | 20.11 | +1.221% | 17,209 | +12.302% |
| 2026-02-25 | 19.61 | 19.87 | 19.61 | 19.87 | +2.226% | 42,984 | +13.673% |
| 2026-02-24 | 19.16 | 19.45 | 19.16 | 19.43 | +1.619% | 1,778 | +16.204% |
| 2026-02-23 | 19.03 | 19.13 | 18.99 | 19.13 | -3.091% | 31,799 | +18.086% |
| 2026-02-20 | 19.75 | 19.91 | 19.73 | 19.74 | -0.346% | 4,131 | +14.435% |
| 2026-02-19 | 19.79 | 19.89 | 19.64 | 19.80 | -0.621% | 10,493 | +14.039% |
| 2026-02-18 | 19.90 | 19.96 | 19.81 | 19.93 | +1.295% | 16,009 | +13.330% |
| 2026-02-17 | 19.72 | 19.72 | 19.51 | 19.67 | -0.249% | 10,388 | +14.798% |
| 2026-02-13 | 19.59 | 19.78 | 19.50 | 19.72 | +0.805% | 1,944 | +14.512% |
| 2026-02-12 | 19.60 | 19.66 | 19.53 | 19.56 | -3.451% | 820 | +15.433% |
| 2026-02-11 | 20.74 | 20.74 | 20.20 | 20.26 | -2.032% | 7,440 | +11.450% |
| 2026-02-10 | 20.76 | 20.79 | 20.68 | 20.68 | +0.097% | 7,877 | +9.185% |
| 2026-02-09 | 20.29 | 20.66 | 20.29 | 20.66 | +0.938% | 8,121 | +9.291% |
| 2026-02-06 | 20.15 | 20.47 | 20.15 | 20.47 | +1.009% | 1,458 | +10.317% |
| 2026-02-05 | 20.24 | 20.52 | 20.18 | 20.27 | -2.052% | 4,326 | +11.429% |
| 2026-02-04 | 20.75 | 20.81 | 20.53 | 20.69 | -1.827% | 8,811 | +9.143% |
| 2026-02-03 | 21.23 | 21.23 | 21.02 | 21.08 | -3.321% | 6,656 | +7.148% |
| 2026-02-02 | 21.96 | 21.96 | 21.80 | 21.80 | +0.624% | 1,696 | +3.590% |
| 2026-01-30 | 21.92 | 21.92 | 21.67 | 21.67 | -1.637% | 1,559 | +4.237% |
| 2026-01-29 | 21.86 | 22.03 | 21.73 | 22.03 | -0.375% | 4,154 | +2.530% |
| 2026-01-28 | 22.11 | 22.11 | 22.11 | 22.11 | -0.609% | 129 | +2.145% |
| 2026-01-27 | 22.28 | 22.28 | 22.25 | 22.25 | +0.575% | 1,049 | +1.523% |
| 2026-01-26 | 21.99 | 22.19 | 21.99 | 22.12 | +1.564% | 2,985 | +2.106% |
| 2026-01-23 | 21.83 | 21.83 | 21.78 | 21.78 | +0.237% | 3,151 | +3.704% |
| 2026-01-22 | 21.67 | 21.73 | 21.67 | 21.73 | +1.886% | 971 | +3.950% |
| 2026-01-21 | 21.12 | 21.38 | 21.12 | 21.32 | -0.204% | 720 | +5.910% |
| 2026-01-20 | 21.51 | 21.64 | 21.37 | 21.37 | -2.283% | 1,850 | +5.694% |
| 2026-01-16 | 22.08 | 22.08 | 21.87 | 21.87 | -0.750% | 913 | +3.282% |
| 2026-01-15 | 22.12 | 22.12 | 22.03 | 22.03 | +0.153% | 1,879 | +2.507% |
| 2026-01-14 | 22.19 | 22.23 | 21.92 | 22.00 | -1.443% | 2,269 | +2.663% |
| 2026-01-13 | 22.47 | 22.47 | 22.26 | 22.32 | -0.488% | 4,082 | +1.182% |
| 2026-01-12 | 22.37 | 22.45 | 22.37 | 22.43 | +0.043% | 1,555 | +0.689% |
| 2026-01-09 | 22.46 | 22.46 | 22.40 | 22.42 | -0.263% | 1,449 | +0.732% |
| 2026-01-08 | 22.50 | 22.50 | 22.48 | 22.48 | -0.973% | 1,081 | +0.467% |
| 2026-01-07 | 22.77 | 22.79 | 22.70 | 22.70 | +0.234% | 943 | -0.511% |
| 2026-01-06 | 22.53 | 22.68 | 22.53 | 22.65 | +0.619% | 428 | -0.278% |
| 2026-01-05 | 22.61 | 22.61 | 22.51 | 22.51 | +1.421% | 977 | +0.339% |
| 2026-01-02 | 22.60 | 22.60 | 22.18 | 22.19 | -1.436% | 4,075 | +1.765% |
| 2025-12-31 | 22.69 | 22.69 | 22.52 | 22.52 | -0.746% | 1,036 | +0.303% |
| 2025-12-30 | 22.75 | 22.75 | 22.66 | 22.68 | -0.045% | 2,317 | -0.445% |
| 2025-12-29 | 22.61 | 22.70 | 22.61 | 22.70 | -0.237% | 2,781 | -0.490% |
| 2025-12-26 | 22.75 | 22.75 | 22.75 | 22.75 | +0.172% | 137 | -0.726% |
| 2025-12-24 | 22.71 | 22.71 | 22.71 | 22.71 | +0.040% | 8 | -0.555% |
| 2025-12-23 | 22.65 | 22.70 | 22.65 | 22.70 | +0.093% | 544 | -0.516% |
| 2025-12-22 | 22.68 | 22.68 | 22.68 | 22.68 | +0.301% | 182 | -0.424% |
| 2025-12-19 | 22.68 | 22.72 | 22.61 | 22.61 | +0.886% | 647 | -0.124% |
| 2025-12-18 | 22.38 | 22.41 | 22.38 | 22.41 | +1.234% | 789 | +0.761% |
| 2025-12-17 | 22.48 | 22.48 | 22.14 | 22.14 | -1.254% | 1,967 | +2.004% |
| 2025-12-16 | 22.32 | 22.42 | 22.30 | 22.42 | +0.375% | 1,406 | +0.725% |
| 2025-12-15 | 22.38 | 22.38 | 22.34 | 22.34 | -0.854% | 1,176 | +1.103% |
| 2025-12-12 | 22.60 | 22.60 | 22.52 | 22.53 | -1.831% | 1,743 | +0.240% |
| 2025-12-11 | 22.96 | 23.00 | 22.95 | 22.95 | -0.031% | 4,115 | -1.595% |
| 2025-12-10 | 22.89 | 22.96 | 22.89 | 22.96 | -0.014% | 450 | -1.626% |
| 2025-12-09 | 23.00 | 23.01 | 22.96 | 22.96 | +0.332% | 1,964 | -1.639% |
| 2025-12-08 | 22.91 | 22.98 | 22.88 | 22.88 | -0.140% | 2,855 | -1.312% |
| 2025-12-05 | 22.93 | 22.93 | 22.89 | 22.92 | +0.459% | 2,443 | -1.450% |
| 2025-12-04 | 22.82 | 22.82 | 22.75 | 22.81 | -0.045% | 526 | -0.998% |
| 2025-12-03 | 22.78 | 22.87 | 22.78 | 22.82 | -0.068% | 2,419 | -1.043% |
| 2025-12-02 | 22.82 | 22.84 | 22.75 | 22.84 | +0.912% | 2,182 | -1.110% |
| 2025-12-01 | 22.64 | 22.73 | 22.63 | 22.63 | -0.199% | 695 | -0.208% |
| 2025-11-28 | 22.74 | 22.75 | 22.68 | 22.68 | +0.920% | 592 | -0.407% |
| 2025-11-26 | 22.61 | 22.61 | 22.47 | 22.47 | -0.445% | 950 | +0.510% |
| 2025-11-25 | 22.38 | 22.58 | 22.33 | 22.57 | +1.707% | 1,713 | +0.063% |
| 2025-11-24 | 22.03 | 22.19 | 22.03 | 22.19 | +2.133% | 6,878 | +1.771% |
| 2025-11-21 | 21.71 | 21.85 | 21.57 | 21.73 | -0.146% | 3,345 | +3.942% |
| 2025-11-20 | 22.72 | 22.73 | 21.76 | 21.76 | -2.628% | 3,059 | +3.790% |
| 2025-11-19 | 22.30 | 22.35 | 22.30 | 22.35 | -0.654% | 327 | +1.062% |
| 2025-11-18 | 22.51 | 22.62 | 22.36 | 22.49 | -0.308% | 3,099 | +0.401% |
| 2025-11-17 | 22.87 | 22.90 | 22.45 | 22.56 | -1.382% | 10,773 | +0.091% |
| 2025-11-14 | 22.80 | 23.07 | 22.80 | 22.88 | -0.394% | 11,910 | -1.292% |
| 2025-11-13 | 23.35 | 23.35 | 22.96 | 22.97 | -1.688% | 1,784 | -1.680% |
| 2025-11-12 | 23.52 | 23.52 | 23.29 | 23.36 | -0.525% | 16,800 | -3.340% |
| 2025-11-11 | 23.37 | 23.49 | 23.37 | 23.49 | +0.084% | 1,647 | -3.847% |
| 2025-11-10 | 23.45 | 23.54 | 23.30 | 23.47 | +1.812% | 751 | -3.766% |
| 2025-11-07 | 22.82 | 23.10 | 22.82 | 23.05 | +0.430% | 10,331 | -2.023% |
| 2025-11-06 | 23.14 | 23.14 | 22.95 | 22.95 | -2.073% | 1,811 | -1.601% |
| 2025-11-05 | 23.37 | 23.50 | 23.37 | 23.44 | -0.203% | 997 | -3.641% |
| 2025-11-04 | 23.75 | 23.75 | 23.48 | 23.48 | -2.269% | 1,238 | -3.836% |
| 2025-11-03 | 23.97 | 24.07 | 23.97 | 24.03 | -0.010% | 5,371 | -6.018% |
| 2025-10-31 | 24.02 | 24.07 | 23.96 | 24.03 | +1.840% | 4,075 | -6.027% |
| 2025-10-30 | 23.82 | 23.94 | 23.60 | 23.60 | -2.304% | 5,997 | -4.298% |
| 2025-10-29 | 24.12 | 24.19 | 24.04 | 24.15 | -0.098% | 2,300 | -6.503% |
| 2025-10-28 | 24.30 | 24.35 | 24.18 | 24.18 | -0.110% | 4,031 | -6.595% |
| 2025-10-27 | 24.15 | 24.27 | 24.15 | 24.21 | +1.080% | 10,511 | -6.698% |
| 2025-10-24 | 23.99 | 24.03 | 23.95 | 23.95 | +0.552% | 1,224 | -5.690% |
| 2025-10-23 | 23.73 | 23.87 | 23.73 | 23.82 | +0.707% | 2,231 | -5.169% |
| 2025-10-22 | 23.61 | 23.70 | 23.54 | 23.65 | -2.104% | 1,801 | -4.499% |
| 2025-10-21 | 23.93 | 24.21 | 23.93 | 24.16 | +0.004% | 5,580 | -6.508% |
| 2025-10-20 | 23.97 | 24.18 | 23.97 | 24.16 | +1.705% | 18,593 | -6.504% |
| 2025-10-17 | 23.69 | 23.75 | 23.69 | 23.75 | +0.270% | 965 | -4.910% |
| 2025-10-16 | 23.96 | 23.96 | 23.69 | 23.69 | -0.895% | 2,254 | -4.653% |
| 2025-10-15 | 24.03 | 24.03 | 23.85 | 23.90 | +0.272% | 1,553 | -5.506% |
| 2025-10-14 | 23.46 | 23.94 | 23.40 | 23.84 | -0.342% | 7,875 | -5.249% |
| 2025-10-13 | 23.85 | 23.96 | 23.83 | 23.92 | +1.178% | 6,506 | -5.573% |
| 2025-10-10 | 24.19 | 24.19 | 23.64 | 23.64 | -2.605% | 4,030 | -4.461% |
| 2025-10-09 | 24.18 | 24.27 | 24.18 | 24.27 | +0.358% | 443 | -6.950% |
| 2025-10-08 | 24.15 | 24.20 | 24.15 | 24.18 | +1.417% | 5,780 | -6.616% |
| 2025-10-07 | 23.96 | 23.96 | 23.80 | 23.85 | -0.682% | 524 | -5.294% |
| 2025-10-06 | 23.75 | 24.05 | 23.75 | 24.01 | +1.070% | 433 | -5.939% |
| 2025-10-03 | 23.78 | 23.80 | 23.71 | 23.76 | -0.595% | 664 | -4.933% |
| 2025-10-02 | 23.89 | 23.91 | 23.89 | 23.90 | +0.366% | 499 | -5.498% |
| 2025-10-01 | 23.79 | 23.81 | 23.74 | 23.81 | -0.519% | 1,215 | -5.153% |
| 2025-09-30 | 23.98 | 23.98 | 23.86 | 23.93 | -1.279% | 1,655 | -5.645% |
| 2025-09-29 | 24.17 | 24.30 | 24.17 | 24.25 | +0.637% | 2,209 | -6.851% |
| 2025-09-26 | 24.02 | 24.09 | 23.97 | 24.09 | +0.507% | 1,857 | -6.258% |
| 2025-09-25 | 24.02 | 24.06 | 23.97 | 23.97 | -0.991% | 6,949 | -5.783% |
| 2025-09-24 | 24.43 | 24.43 | 24.21 | 24.21 | -0.643% | 2,170 | -6.717% |
| 2025-09-23 | 24.50 | 24.50 | 24.37 | 24.37 | -1.086% | 1,663 | -7.316% |
| 2025-09-22 | 24.68 | 24.68 | 24.63 | 24.63 | -0.397% | 1,075 | -8.323% |
| 2025-09-19 | 24.79 | 24.79 | 24.73 | 24.73 | +0.513% | 448 | -8.687% |
| 2025-09-18 | 24.61 | 24.63 | 24.60 | 24.61 | +0.395% | 851 | -8.219% |
| 2025-09-17 | 24.39 | 24.53 | 24.39 | 24.51 | +0.501% | 821 | -7.857% |
| 2025-09-16 | 24.38 | 24.40 | 24.35 | 24.39 | -0.205% | 3,022 | -7.395% |
| 2025-09-15 | 24.26 | 24.49 | 24.26 | 24.44 | +1.212% | 1,524 | -7.584% |
| 2025-09-12 | 24.30 | 24.41 | 24.14 | 24.14 | -1.451% | 1,357 | -6.464% |
| 2025-09-11 | 24.53 | 24.54 | 24.43 | 24.50 | +0.252% | 11,866 | -7.821% |
| 2025-09-10 | 24.50 | 24.50 | 24.44 | 24.44 | -0.697% | 2,021 | -7.589% |
| 2025-09-09 | 24.45 | 24.61 | 24.42 | 24.61 | +0.965% | 1,952 | -8.233% |
| 2025-09-08 | 24.39 | 24.40 | 24.37 | 24.37 | +0.497% | 2,299 | -7.348% |
| 2025-09-05 | 24.23 | 24.25 | 24.14 | 24.25 | +0.149% | 1,654 | -6.887% |
| 2025-09-04 | 23.90 | 24.23 | 23.90 | 24.22 | +0.867% | 2,109 | -6.748% |
| 2025-09-03 | 23.92 | 24.01 | 23.84 | 24.01 | +1.292% | 5,883 | -5.939% |
| 2025-09-02 | 23.29 | 23.70 | 23.26 | 23.70 | -0.761% | 6,395 | -4.724% |
| 2025-08-29 | 23.91 | 23.91 | 23.88 | 23.89 | -0.593% | 1,914 | -5.449% |
| 2025-08-28 | 23.99 | 24.13 | 23.94 | 24.03 | +1.556% | 5,893 | -6.009% |
| 2025-08-27 | 23.63 | 23.70 | 23.60 | 23.66 | +0.423% | 1,634 | -4.547% |
| 2025-08-26 | 23.59 | 23.59 | 23.52 | 23.56 | -0.191% | 2,772 | -4.143% |
| 2025-08-25 | 23.48 | 23.65 | 23.48 | 23.61 | +0.357% | 5,936 | -4.326% |
| 2025-08-22 | 23.21 | 23.56 | 23.17 | 23.52 | +1.779% | 1,689 | -3.985% |
| 2025-08-21 | 23.00 | 23.11 | 23.00 | 23.11 | -0.977% | 2,048 | -2.277% |
| 2025-08-20 | 23.13 | 23.36 | 23.03 | 23.34 | -0.308% | 2,884 | -3.231% |
| 2025-08-19 | 23.57 | 23.57 | 23.36 | 23.41 | -1.473% | 5,822 | -3.529% |
| 2025-08-18 | 23.54 | 23.77 | 23.54 | 23.76 | +0.485% | 4,010 | -4.950% |
| 2025-08-15 | 23.72 | 23.72 | 23.65 | 23.65 | +0.466% | 759 | -4.489% |
| 2025-08-14 | 23.64 | 23.64 | 23.54 | 23.54 | +0.010% | 1,984 | -4.044% |
| 2025-08-13 | 23.54 | 23.56 | 23.52 | 23.53 | +0.015% | 4,394 | -4.035% |
| 2025-08-12 | 23.50 | 23.53 | 23.38 | 23.53 | +0.944% | 3,404 | -4.021% |
| 2025-08-11 | 23.50 | 23.53 | 23.28 | 23.31 | -0.751% | 5,957 | -3.115% |
| 2025-08-08 | 23.54 | 23.54 | 23.43 | 23.49 | -0.318% | 9,413 | -3.842% |
| 2025-08-07 | 23.98 | 23.98 | 23.43 | 23.56 | -0.861% | 7,212 | -4.148% |
| 2025-08-06 | 23.46 | 23.77 | 23.45 | 23.77 | +2.336% | 3,427 | -4.973% |
| 2025-08-05 | 23.46 | 23.60 | 23.22 | 23.22 | -1.052% | 4,249 | -2.752% |
| 2025-08-04 | 23.30 | 23.48 | 23.27 | 23.47 | +1.853% | 14,340 | -3.775% |
| 2025-08-01 | 23.40 | 23.40 | 23.04 | 23.04 | -3.158% | 2,276 | -1.992% |
| 2025-07-31 | 24.10 | 24.10 | 23.79 | 23.79 | +1.081% | 3,044 | -5.088% |
| 2025-07-30 | 23.64 | 23.64 | 23.54 | 23.54 | +0.234% | 4,252 | -4.062% |
| 2025-07-29 | 23.66 | 23.66 | 23.44 | 23.49 | -0.843% | 9,674 | -3.837% |
| 2025-07-28 | 23.70 | 23.71 | 23.61 | 23.68 | -0.107% | 4,141 | -4.648% |
| 2025-07-25 | 23.75 | 23.76 | 23.71 | 23.71 | +0.606% | 1,526 | -4.749% |
| 2025-07-24 | 23.54 | 23.60 | 23.49 | 23.57 | +0.310% | 8,275 | -4.172% |
| 2025-07-23 | 23.54 | 23.54 | 23.42 | 23.49 | +0.212% | 2,111 | -3.875% |
| 2025-07-22 | 23.46 | 23.52 | 23.41 | 23.44 | -0.982% | 2,026 | -3.672% |
| 2025-07-21 | 23.61 | 23.71 | 23.61 | 23.68 | +0.714% | 600 | -4.618% |
| 2025-07-18 | 23.40 | 23.52 | 23.39 | 23.51 | +0.237% | 5,984 | -3.937% |
| 2025-07-17 | 23.38 | 23.51 | 23.37 | 23.45 | +0.725% | 7,020 | -3.709% |
| 2025-07-16 | 23.18 | 23.33 | 23.18 | 23.29 | -0.193% | 1,847 | -3.011% |
| 2025-07-15 | 23.37 | 23.41 | 23.33 | 23.33 | -0.276% | 3,121 | -3.198% |
| 2025-07-14 | 23.20 | 23.47 | 23.20 | 23.39 | +1.009% | 2,536 | -3.465% |
| 2025-07-11 | 23.30 | 23.30 | 23.16 | 23.16 | -0.569% | 1,819 | -2.492% |
| 2025-07-10 | 23.37 | 23.44 | 23.29 | 23.29 | -1.280% | 4,207 | -3.046% |
| 2025-07-09 | 23.60 | 23.60 | 23.59 | 23.60 | +0.815% | 1,406 | -4.288% |
| 2025-07-08 | 23.67 | 23.67 | 23.40 | 23.40 | -0.635% | 1,063 | -3.508% |
| 2025-07-07 | 23.55 | 23.55 | 23.55 | 23.55 | -0.008% | 399 | -4.121% |
| 2025-07-03 | 23.56 | 23.63 | 23.56 | 23.56 | +1.111% | 694 | -4.129% |
| 2025-07-02 | 23.26 | 23.30 | 23.26 | 23.30 | -0.202% | 1,584 | -3.064% |
| 2025-07-01 | 23.53 | 23.53 | 23.34 | 23.34 | -1.018% | 3,286 | -3.260% |
| 2025-06-30 | 23.52 | 23.59 | 23.52 | 23.59 | +0.547% | 1,276 | -4.245% |
| 2025-06-27 | 23.35 | 23.46 | 23.25 | 23.46 | +1.063% | 1,010 | -3.722% |
| 2025-06-26 | 23.16 | 23.24 | 23.16 | 23.21 | +0.781% | 1,442 | -2.698% |
| 2025-06-25 | 23.09 | 23.09 | 23.02 | 23.03 | -0.517% | 3,308 | -1.938% |
| 2025-06-24 | 23.20 | 23.20 | 23.15 | 23.15 | +1.870% | 2,273 | -2.445% |
| 2025-06-23 | 22.54 | 22.74 | 22.50 | 22.73 | +0.840% | 34,337 | -0.621% |
| 2025-06-20 | 22.48 | 22.54 | 22.48 | 22.54 | -0.816% | 324 | +0.214% |
| 2025-06-18 | 22.77 | 22.87 | 22.72 | 22.72 | -0.170% | 2,727 | -0.604% |
| 2025-06-17 | 22.87 | 22.89 | 22.76 | 22.76 | -0.436% | 6,291 | -0.773% |
| 2025-06-16 | 22.79 | 22.86 | 22.79 | 22.86 | +1.512% | 376 | -1.205% |
| 2025-06-13 | 22.60 | 22.71 | 22.52 | 22.52 | -1.418% | 1,011 | +0.289% |
| 2025-06-12 | 22.90 | 22.90 | 22.84 | 22.84 | -0.292% | 512 | -1.134% |
| 2025-06-11 | 23.02 | 23.05 | 22.90 | 22.91 | -0.303% | 6,898 | -1.423% |
| 2025-06-10 | 23.00 | 23.00 | 22.90 | 22.98 | -0.500% | 579 | -1.722% |
| 2025-06-09 | 23.04 | 23.13 | 23.04 | 23.09 | -0.065% | 791 | -2.213% |
| 2025-06-06 | 23.10 | 23.17 | 23.02 | 23.11 | +1.215% | 1,968 | -2.277% |
| 2025-06-05 | 22.95 | 23.04 | 22.83 | 22.83 | +0.517% | 1,896 | -1.089% |
| 2025-06-04 | 22.64 | 22.80 | 22.64 | 22.72 | +0.936% | 3,954 | -0.578% |
| 2025-06-03 | 22.55 | 22.57 | 22.50 | 22.50 | +0.242% | 825 | +0.352% |
| 2025-06-02 | 22.13 | 22.49 | 22.13 | 22.45 | +0.764% | 4,115 | +0.596% |
| 2025-05-30 | 22.16 | 22.28 | 21.98 | 22.28 | +0.795% | 8,865 | +1.364% |
| 2025-05-29 | 22.09 | 22.12 | 22.09 | 22.10 | -0.833% | 1,986 | +2.170% |
| 2025-05-28 | 22.38 | 22.38 | 22.26 | 22.29 | +0.046% | 1,957 | +1.319% |
| 2025-05-27 | 22.35 | 22.35 | 22.28 | 22.28 | +1.549% | 3,283 | +1.365% |
| 2025-05-23 | 22.02 | 22.13 | 21.94 | 21.94 | -1.482% | 6,758 | +2.935% |
| 2025-05-22 | 22.28 | 22.42 | 22.24 | 22.27 | +0.655% | 4,257 | +1.410% |
| 2025-05-21 | 22.45 | 22.46 | 22.09 | 22.13 | -1.307% | 3,765 | +2.074% |
| 2025-05-20 | 22.45 | 22.45 | 22.42 | 22.42 | -0.566% | 133 | +0.740% |
| 2025-05-19 | 22.51 | 22.61 | 22.51 | 22.55 | -0.162% | 2,111 | +0.169% |
| 2025-05-16 | 22.57 | 22.64 | 22.57 | 22.58 | +0.694% | 1,835 | +0.007% |
| 2025-05-15 | 22.45 | 22.59 | 22.40 | 22.43 | -0.591% | 1,878 | +0.701% |
| 2025-05-14 | 22.56 | 22.56 | 22.56 | 22.56 | +0.797% | 208 | +0.106% |
| 2025-05-13 | 22.50 | 22.50 | 22.38 | 22.38 | +1.320% | 6,215 | +0.904% |
| 2025-05-12 | 21.94 | 22.09 | 21.90 | 22.09 | +3.679% | 10,940 | +2.236% |
| 2025-05-09 | 21.32 | 21.35 | 21.24 | 21.31 | -0.667% | 3,089 | +5.997% |
| 2025-05-08 | 21.30 | 21.56 | 21.30 | 21.45 | +1.372% | 1,079 | +5.290% |
| 2025-05-07 | 21.26 | 21.26 | 21.04 | 21.16 | -0.444% | 4,267 | +6.734% |
| 2025-05-06 | 21.20 | 21.31 | 21.13 | 21.25 | -0.685% | 10,217 | +6.260% |
| 2025-05-05 | 21.37 | 21.53 | 21.37 | 21.40 | -0.097% | 5,908 | +5.532% |
| 2025-05-02 | 21.46 | 21.46 | 21.42 | 21.42 | +1.502% | 248 | +5.430% |
| 2025-05-01 | 21.20 | 21.20 | 21.10 | 21.10 | +1.562% | 1,031 | +7.013% |
| 2025-04-30 | 20.58 | 20.78 | 20.58 | 20.78 | +0.069% | 557 | +8.685% |
| 2025-04-29 | 20.59 | 20.84 | 20.59 | 20.77 | +0.835% | 7,768 | +8.759% |
| 2025-04-28 | 20.46 | 20.59 | 20.46 | 20.59 | -0.082% | 3,964 | +9.668% |
| 2025-04-25 | 20.54 | 20.66 | 20.51 | 20.61 | +1.275% | 9,504 | +9.577% |
| 2025-04-24 | 20.21 | 20.41 | 20.20 | 20.35 | +3.263% | 5,865 | +10.975% |
| 2025-04-23 | 19.86 | 20.08 | 19.68 | 19.71 | +2.814% | 12,312 | +14.596% |
| 2025-04-22 | 18.98 | 19.17 | 18.98 | 19.17 | +2.309% | 5,360 | +17.821% |
| 2025-04-21 | 18.77 | 18.79 | 18.60 | 18.74 | -2.499% | 5,462 | +20.541% |
| 2025-04-17 | 19.28 | 19.40 | 19.22 | 19.22 | -0.364% | 681 | +17.530% |
| 2025-04-16 | 19.45 | 19.45 | 19.27 | 19.29 | -1.754% | 1,324 | +17.102% |
| 2025-04-15 | 19.69 | 19.70 | 19.63 | 19.63 | +0.420% | 874 | +15.047% |
| 2025-04-14 | 19.89 | 19.89 | 19.46 | 19.55 | 0.000% | 5,420 | +15.530% |