FHDG
FT Vest U.S. Equity Quarterly Dynamic Buffer ETF
stockBATSETF
At CloseOct 2, 2026 3:40:04 PM EDT
37.36USD0.000%(+37.36)5,816
FHDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.32 | 37.36 | 37.29 | 37.35 | +0.341% | 5,816 | 0.000% |
| 2026-10-01 | 37.16 | 37.22 | 37.16 | 37.22 | +0.014% | 323 | +0.341% |
| 2026-09-30 | 37.23 | 37.23 | 37.22 | 37.22 | -0.006% | 811 | +0.355% |
| 2026-09-29 | 37.23 | 37.25 | 37.22 | 37.22 | -0.021% | 20,802 | +0.349% |
| 2026-09-28 | 37.32 | 37.33 | 37.19 | 37.23 | -0.327% | 1,838 | +0.329% |
| 2026-09-25 | 37.28 | 37.35 | 37.28 | 37.35 | +0.268% | 770 | 0.000% |
| 2026-09-24 | 37.20 | 37.29 | 37.20 | 37.25 | -0.001% | 7,659 | +0.268% |
| 2026-09-23 | 37.35 | 37.35 | 37.25 | 37.25 | -0.337% | 2,155 | +0.268% |
| 2026-09-22 | 37.41 | 37.42 | 37.37 | 37.38 | +0.030% | 8,182 | -0.070% |
| 2026-09-21 | 37.22 | 37.37 | 37.22 | 37.37 | +0.674% | 1,908 | -0.040% |
| 2026-09-18 | 37.12 | 37.12 | 37.12 | 37.12 | +0.094% | 88 | +0.633% |
| 2026-09-17 | 37.17 | 37.17 | 37.03 | 37.08 | +0.575% | 2,023 | +0.728% |
| 2026-09-16 | 36.98 | 37.06 | 36.83 | 36.87 | -0.357% | 52,939 | +1.307% |
| 2026-09-15 | 36.93 | 37.00 | 36.93 | 37.00 | -0.134% | 486 | +0.946% |
| 2026-09-14 | 36.95 | 37.11 | 36.95 | 37.05 | -0.187% | 2,921 | +0.811% |
| 2026-09-11 | 37.17 | 37.17 | 37.08 | 37.12 | +0.417% | 2,164 | +0.622% |
| 2026-09-10 | 36.95 | 37.02 | 36.93 | 36.97 | -0.216% | 1,600 | +1.042% |
| 2026-09-09 | 37.03 | 37.05 | 37.03 | 37.05 | -0.253% | 904 | +0.823% |
| 2026-09-08 | 37.14 | 37.18 | 37.14 | 37.14 | -0.177% | 3,534 | +0.568% |
| 2026-09-04 | 37.23 | 37.23 | 37.16 | 37.20 | -0.095% | 1,144 | +0.390% |
| 2026-09-03 | 37.21 | 37.30 | 37.19 | 37.24 | +0.418% | 8,184 | +0.295% |
| 2026-09-02 | 37.07 | 37.13 | 37.04 | 37.09 | +0.255% | 4,556 | +0.715% |
| 2026-09-01 | 37.05 | 37.05 | 36.97 | 36.99 | -0.349% | 837 | +0.972% |
| 2026-08-31 | 37.13 | 37.13 | 37.02 | 37.12 | -0.108% | 6,895 | +0.620% |
| 2026-08-28 | 37.13 | 37.22 | 37.09 | 37.16 | -0.081% | 11,401 | +0.511% |
| 2026-08-27 | 37.15 | 37.19 | 37.12 | 37.19 | +0.351% | 2,623 | +0.430% |
| 2026-08-26 | 37.07 | 37.09 | 37.03 | 37.06 | +0.027% | 9,222 | +0.783% |
| 2026-08-25 | 37.05 | 37.06 | 37.02 | 37.05 | +0.108% | 12,055 | +0.810% |
| 2026-08-24 | 37.00 | 37.02 | 36.96 | 37.01 | -0.054% | 39,827 | +0.919% |
| 2026-08-21 | 37.11 | 37.11 | 37.02 | 37.03 | +0.407% | 6,049 | +0.864% |
| 2026-08-20 | 36.99 | 36.99 | 36.88 | 36.88 | -0.673% | 11,633 | +1.274% |
| 2026-08-19 | 37.07 | 37.22 | 37.07 | 37.13 | +0.189% | 12,420 | +0.593% |
| 2026-08-18 | 37.11 | 37.11 | 37.06 | 37.06 | -0.417% | 462 | +0.783% |
| 2026-08-17 | 37.28 | 37.28 | 37.22 | 37.22 | +0.040% | 2,341 | +0.363% |
| 2026-08-14 | 37.31 | 37.31 | 37.20 | 37.20 | -0.134% | 1,839 | +0.403% |
| 2026-08-13 | 37.26 | 37.26 | 37.21 | 37.25 | +0.350% | 4,810 | +0.268% |
| 2026-08-12 | 37.15 | 37.16 | 37.12 | 37.12 | +0.108% | 1,871 | +0.620% |
| 2026-08-11 | 37.14 | 37.14 | 37.06 | 37.08 | -0.027% | 16,543 | +0.728% |
| 2026-08-10 | 37.04 | 37.13 | 37.03 | 37.09 | +0.132% | 39,014 | +0.701% |
| 2026-08-07 | 37.08 | 37.08 | 36.99 | 37.04 | +0.314% | 2,574 | +0.834% |
| 2026-08-06 | 36.92 | 36.92 | 36.92 | 36.92 | -0.141% | 208 | +1.151% |
| 2026-08-05 | 37.05 | 37.05 | 36.95 | 36.98 | +0.046% | 3,938 | +1.008% |
| 2026-08-04 | 36.82 | 36.96 | 36.82 | 36.96 | +0.860% | 996 | +1.055% |
| 2026-08-03 | 36.67 | 36.67 | 36.60 | 36.65 | +0.645% | 2,239 | +1.924% |
| 2026-07-31 | 36.20 | 36.41 | 36.20 | 36.41 | +0.580% | 1,029 | +2.582% |
| 2026-07-30 | 36.00 | 36.20 | 36.00 | 36.20 | +0.805% | 1,081 | +3.177% |
| 2026-07-29 | 36.11 | 36.19 | 35.91 | 35.91 | -0.744% | 9,430 | +4.007% |
| 2026-07-28 | 36.08 | 36.23 | 36.03 | 36.18 | +0.111% | 3,298 | +3.234% |
| 2026-07-27 | 36.10 | 36.14 | 36.06 | 36.14 | +0.055% | 4,686 | +3.348% |
| 2026-07-24 | 36.16 | 36.28 | 36.12 | 36.12 | +0.050% | 693 | +3.405% |
| 2026-07-23 | 36.21 | 36.22 | 36.05 | 36.10 | -0.777% | 1,544 | +3.456% |
| 2026-07-22 | 36.41 | 36.41 | 36.37 | 36.38 | -0.014% | 3,790 | +2.652% |
| 2026-07-21 | 36.27 | 36.42 | 36.27 | 36.39 | +0.487% | 41,569 | +2.638% |
| 2026-07-20 | 36.34 | 36.34 | 36.21 | 36.21 | -0.182% | 2,769 | +3.137% |
| 2026-07-17 | 36.16 | 36.36 | 36.16 | 36.28 | -0.396% | 11,656 | +2.949% |
| 2026-07-16 | 36.46 | 36.50 | 36.42 | 36.42 | -0.207% | 2,486 | +2.541% |
| 2026-07-15 | 36.39 | 36.53 | 36.39 | 36.50 | +0.123% | 678 | +2.329% |
| 2026-07-14 | 36.48 | 36.48 | 36.45 | 36.45 | +0.253% | 2,045 | +2.455% |
| 2026-07-13 | 36.46 | 36.47 | 36.35 | 36.36 | -0.362% | 1,753 | +2.714% |
| 2026-07-10 | 36.55 | 36.55 | 36.38 | 36.49 | +0.275% | 5,184 | +2.343% |
| 2026-07-09 | 36.28 | 36.40 | 36.28 | 36.40 | +0.386% | 1,557 | +2.624% |
| 2026-07-08 | 36.23 | 36.26 | 36.09 | 36.26 | -0.110% | 6,160 | +3.020% |
| 2026-07-07 | 36.23 | 36.31 | 36.22 | 36.30 | -0.220% | 753 | +2.907% |
| 2026-07-06 | 36.37 | 36.38 | 36.34 | 36.38 | +0.465% | 1,358 | +2.680% |
| 2026-07-02 | 36.17 | 36.21 | 36.14 | 36.21 | -0.084% | 2,639 | +3.158% |
| 2026-07-01 | 36.28 | 36.32 | 36.20 | 36.24 | -0.008% | 10,481 | +3.071% |
| 2026-06-30 | 36.09 | 36.28 | 36.08 | 36.24 | +0.346% | 1,106 | +3.063% |
| 2026-06-29 | 36.13 | 36.14 | 35.97 | 36.12 | +0.711% | 2,836 | +3.420% |
| 2026-06-26 | 35.78 | 35.92 | 35.78 | 35.86 | -0.125% | 138,358 | +4.155% |
| 2026-06-25 | 36.02 | 36.02 | 35.91 | 35.91 | -0.069% | 478 | +4.025% |
| 2026-06-24 | 35.97 | 36.02 | 35.85 | 35.93 | -0.028% | 3,792 | +3.952% |
| 2026-06-23 | 36.00 | 36.00 | 35.94 | 35.94 | -0.608% | 2,308 | +3.923% |
| 2026-06-22 | 36.16 | 36.16 | 36.16 | 36.16 | -0.221% | 40 | +3.291% |
| 2026-06-18 | 36.15 | 36.24 | 36.15 | 36.24 | +0.653% | 2,840 | +3.063% |
| 2026-06-17 | 36.20 | 36.26 | 36.01 | 36.01 | -0.659% | 29,446 | +3.736% |
| 2026-06-16 | 36.30 | 36.30 | 36.24 | 36.24 | -0.141% | 37,384 | +3.052% |
| 2026-06-15 | 36.27 | 36.36 | 36.26 | 36.30 | +0.821% | 6,482 | +2.907% |
| 2026-06-12 | 36.01 | 36.05 | 35.91 | 36.00 | +0.246% | 8,171 | +3.751% |
| 2026-06-11 | 35.64 | 35.91 | 35.58 | 35.91 | +0.778% | 7,051 | +4.007% |
| 2026-06-10 | 35.67 | 35.84 | 35.63 | 35.63 | -0.585% | 53,733 | +4.816% |
| 2026-06-09 | 35.90 | 35.92 | 35.57 | 35.84 | -0.212% | 6,718 | +4.202% |
| 2026-06-08 | 36.06 | 36.06 | 35.92 | 35.92 | +0.057% | 2,662 | +3.981% |
| 2026-06-05 | 36.19 | 36.19 | 35.90 | 35.90 | -1.022% | 541 | +4.040% |
| 2026-06-04 | 36.22 | 36.27 | 36.22 | 36.27 | +0.193% | 1,095 | +2.978% |
| 2026-06-03 | 36.18 | 36.25 | 36.18 | 36.20 | -0.193% | 914 | +3.177% |
| 2026-06-02 | 36.27 | 36.27 | 36.27 | 36.27 | +0.014% | 255 | +2.978% |
| 2026-06-01 | 36.27 | 36.27 | 36.27 | 36.27 | +0.014% | 229 | +2.992% |
| 2026-05-29 | 36.24 | 36.26 | 36.14 | 36.26 | +0.221% | 4,319 | +3.006% |
| 2026-05-28 | 36.17 | 36.18 | 36.11 | 36.18 | +0.319% | 4,952 | +3.234% |
| 2026-05-27 | 36.09 | 36.10 | 36.06 | 36.06 | +0.041% | 1,633,465 | +3.563% |
| 2026-05-26 | 36.06 | 36.11 | 35.99 | 36.05 | +0.237% | 3,393 | +3.606% |
| 2026-05-22 | 36.00 | 36.01 | 35.97 | 35.97 | +0.163% | 1,626,598 | +3.851% |
| 2026-05-21 | 35.85 | 35.95 | 35.78 | 35.91 | +0.103% | 10,351 | +4.020% |
| 2026-05-20 | 35.75 | 35.87 | 35.75 | 35.87 | +0.421% | 77,071 | +4.128% |
| 2026-05-19 | 35.67 | 35.77 | 35.67 | 35.72 | -0.157% | 4,566 | +4.566% |
| 2026-05-18 | 35.82 | 35.82 | 35.66 | 35.78 | -0.041% | 568,492 | +4.402% |
| 2026-05-15 | 35.79 | 35.83 | 35.79 | 35.79 | -0.084% | 14,009 | +4.359% |
| 2026-05-14 | 35.83 | 35.83 | 35.74 | 35.82 | +0.168% | 246,068 | +4.271% |
| 2026-05-13 | 35.82 | 35.82 | 35.75 | 35.76 | +0.014% | 3,417 | +4.446% |
| 2026-05-12 | 35.74 | 35.76 | 35.73 | 35.76 | -0.042% | 4,133 | +4.461% |
| 2026-05-11 | 35.78 | 35.78 | 35.77 | 35.77 | +0.042% | 179 | +4.417% |
| 2026-05-08 | 35.70 | 35.76 | 35.70 | 35.76 | +0.140% | 1,033 | +4.461% |
| 2026-05-07 | 35.75 | 35.75 | 35.66 | 35.70 | +0.070% | 18,854 | +4.607% |
| 2026-05-06 | 35.72 | 35.72 | 35.67 | 35.68 | +0.225% | 1,249 | +4.680% |
| 2026-05-05 | 35.65 | 35.65 | 35.60 | 35.60 | +0.253% | 550 | +4.916% |
| 2026-05-04 | 35.56 | 35.56 | 35.51 | 35.51 | -0.127% | 1,951 | +5.182% |
| 2026-05-01 | 35.55 | 35.55 | 35.55 | 35.55 | +0.129% | 69 | +5.049% |
| 2026-04-30 | 35.54 | 35.54 | 35.51 | 35.51 | +0.493% | 1,777 | +5.184% |
| 2026-04-29 | 35.33 | 35.34 | 35.26 | 35.34 | -0.042% | 3,733 | +5.703% |
| 2026-04-28 | 35.37 | 35.37 | 35.34 | 35.35 | -0.113% | 676 | +5.658% |
| 2026-04-27 | 35.39 | 35.39 | 35.39 | 35.39 | +0.065% | 373 | +5.538% |
| 2026-04-24 | 35.37 | 35.37 | 35.37 | 35.37 | +0.310% | 215 | +5.607% |
| 2026-04-23 | 35.26 | 35.26 | 35.26 | 35.26 | -0.095% | 138 | +5.935% |
| 2026-04-22 | 35.29 | 35.29 | 35.29 | 35.29 | +0.373% | 0 | +5.835% |
| 2026-04-21 | 35.16 | 35.16 | 35.16 | 35.16 | -0.285% | 276 | +6.230% |
| 2026-04-20 | 35.28 | 35.28 | 35.17 | 35.26 | -0.014% | 691 | +5.927% |
| 2026-04-17 | 35.22 | 35.31 | 35.22 | 35.27 | +0.513% | 8,603 | +5.912% |
| 2026-04-16 | 35.11 | 35.12 | 35.03 | 35.09 | +0.071% | 1,106 | +6.456% |
| 2026-04-15 | 35.00 | 35.06 | 34.94 | 35.06 | +0.414% | 3,400 | +6.532% |
| 2026-04-14 | 34.84 | 34.94 | 34.81 | 34.92 | +0.534% | 8,388 | +6.973% |
| 2026-04-13 | 34.55 | 34.74 | 34.55 | 34.73 | +0.462% | 3,318 | +7.545% |
| 2026-04-10 | 34.69 | 34.69 | 34.52 | 34.57 | -0.052% | 3,181 | +8.042% |
| 2026-04-09 | 34.41 | 34.61 | 34.41 | 34.59 | +0.450% | 3,803 | +7.986% |
| 2026-04-08 | 34.39 | 34.46 | 34.39 | 34.43 | +1.212% | 6,661 | +8.472% |
| 2026-04-07 | 34.01 | 34.02 | 33.87 | 34.02 | -0.012% | 20,967 | +9.786% |
| 2026-04-06 | 34.00 | 34.02 | 33.97 | 34.02 | +0.203% | 2,732 | +9.772% |
| 2026-04-02 | 33.83 | 33.96 | 33.77 | 33.96 | +0.079% | 1,322 | +9.995% |
| 2026-04-01 | 33.87 | 34.05 | 33.87 | 33.93 | +0.388% | 2,511 | +10.082% |
| 2026-03-31 | 33.55 | 33.80 | 33.55 | 33.80 | +1.569% | 48,332 | +10.509% |
| 2026-03-30 | 33.32 | 33.38 | 33.17 | 33.28 | -0.050% | 1,449 | +12.243% |
| 2026-03-27 | 33.37 | 33.37 | 33.29 | 33.29 | -0.927% | 750 | +12.187% |
| 2026-03-26 | 33.82 | 33.82 | 33.60 | 33.60 | -0.937% | 585 | +11.148% |
| 2026-03-25 | 33.97 | 34.02 | 33.92 | 33.92 | +0.344% | 556 | +10.107% |
| 2026-03-24 | 33.74 | 33.81 | 33.74 | 33.81 | -0.281% | 237 | +10.486% |
| 2026-03-23 | 33.95 | 34.07 | 33.90 | 33.90 | +0.736% | 960 | +10.176% |
| 2026-03-20 | 33.73 | 33.77 | 33.65 | 33.65 | -0.861% | 1,131 | +10.986% |
| 2026-03-19 | 33.82 | 33.99 | 33.82 | 33.95 | -0.068% | 4,563 | +10.031% |
| 2026-03-18 | 34.12 | 34.14 | 33.96 | 33.97 | -0.737% | 2,437 | +9.956% |
| 2026-03-17 | 34.30 | 34.30 | 34.18 | 34.22 | +0.324% | 1,111,969 | +9.145% |
| 2026-03-16 | 34.20 | 34.23 | 34.09 | 34.11 | +0.522% | 7,983 | +9.499% |
| 2026-03-13 | 34.09 | 34.16 | 33.93 | 33.93 | -0.312% | 3,467 | +10.070% |
| 2026-03-12 | 34.15 | 34.16 | 34.02 | 34.04 | -0.746% | 3,437 | +9.726% |
| 2026-03-11 | 34.35 | 34.35 | 34.30 | 34.30 | +0.032% | 1,551 | +8.907% |
| 2026-03-10 | 34.23 | 34.48 | 34.23 | 34.28 | -0.098% | 17,643 | +8.942% |
| 2026-03-09 | 33.92 | 34.33 | 33.92 | 34.32 | +0.462% | 6,876 | +8.836% |
| 2026-03-06 | 34.12 | 34.24 | 34.12 | 34.16 | -0.697% | 4,276 | +9.338% |
| 2026-03-05 | 34.43 | 34.43 | 34.32 | 34.40 | -0.316% | 6,642 | +8.576% |
| 2026-03-04 | 34.40 | 34.58 | 34.40 | 34.51 | +0.432% | 20,391 | +8.234% |
| 2026-03-03 | 34.16 | 34.42 | 34.11 | 34.36 | -0.466% | 4,582 | +8.701% |
| 2026-03-02 | 34.44 | 34.53 | 34.44 | 34.52 | +0.114% | 1,811 | +8.194% |
| 2026-02-27 | 34.41 | 34.51 | 34.36 | 34.48 | -0.267% | 29,589 | +8.317% |
| 2026-02-26 | 34.54 | 34.57 | 34.54 | 34.57 | -0.217% | 439 | +8.028% |
| 2026-02-25 | 34.61 | 34.67 | 34.52 | 34.65 | +0.402% | 152,215 | +7.794% |
| 2026-02-24 | 34.36 | 34.54 | 34.36 | 34.51 | +0.463% | 10,995 | +8.227% |
| 2026-02-23 | 34.55 | 34.55 | 34.32 | 34.35 | -0.485% | 22,197 | +8.727% |
| 2026-02-20 | 34.22 | 34.57 | 34.22 | 34.52 | +0.752% | 32,961 | +8.200% |
| 2026-02-19 | 34.24 | 34.34 | 34.20 | 34.26 | -0.289% | 17,136 | +9.014% |
| 2026-02-18 | 34.32 | 34.43 | 34.32 | 34.36 | +0.585% | 7,338 | +8.698% |
| 2026-02-17 | 34.04 | 34.20 | 33.95 | 34.16 | +0.138% | 7,986 | +9.334% |
| 2026-02-13 | 34.05 | 34.23 | 34.05 | 34.11 | +0.130% | 6,542 | +9.485% |
| 2026-02-12 | 34.31 | 34.31 | 34.07 | 34.07 | -0.912% | 19,571 | +9.627% |
| 2026-02-11 | 34.34 | 34.43 | 34.34 | 34.38 | +0.078% | 1,819 | +8.628% |
| 2026-02-10 | 34.44 | 34.44 | 34.35 | 34.36 | -0.082% | 8,045 | +8.713% |
| 2026-02-09 | 34.28 | 34.40 | 34.28 | 34.38 | +0.206% | 356 | +8.624% |
| 2026-02-06 | 34.11 | 34.31 | 34.11 | 34.31 | +1.070% | 502 | +8.847% |
| 2026-02-05 | 33.89 | 34.00 | 33.89 | 33.95 | -0.629% | 3,022 | +10.012% |
| 2026-02-04 | 34.16 | 34.18 | 34.09 | 34.17 | -0.172% | 5,240 | +9.320% |
| 2026-02-03 | 34.24 | 34.32 | 34.12 | 34.22 | -0.335% | 16,437 | +9.131% |
| 2026-02-02 | 34.34 | 34.42 | 34.32 | 34.34 | +0.278% | 583 | +8.765% |
| 2026-01-30 | 34.25 | 34.31 | 34.20 | 34.24 | -0.190% | 3,121 | +9.068% |
| 2026-01-29 | 34.19 | 34.31 | 34.19 | 34.31 | +0.030% | 3,086 | +8.860% |
| 2026-01-28 | 34.26 | 34.30 | 34.26 | 34.30 | +0.014% | 2,830 | +8.893% |
| 2026-01-27 | 34.28 | 34.30 | 34.28 | 34.30 | +0.145% | 9,119 | +8.908% |
| 2026-01-26 | 34.26 | 34.29 | 34.22 | 34.25 | +0.170% | 11,673 | +9.066% |
| 2026-01-23 | 34.19 | 34.19 | 34.19 | 34.19 | +0.085% | 654 | +9.252% |
| 2026-01-22 | 34.18 | 34.19 | 34.09 | 34.16 | +0.318% | 1,093 | +9.345% |
| 2026-01-21 | 33.98 | 34.09 | 33.98 | 34.05 | +0.509% | 2,805 | +9.693% |
| 2026-01-20 | 34.01 | 34.01 | 33.85 | 33.88 | -0.887% | 188,163 | +10.250% |
| 2026-01-16 | 34.23 | 34.23 | 34.17 | 34.18 | +0.207% | 618 | +9.273% |
| 2026-01-15 | 34.16 | 34.17 | 34.11 | 34.11 | +0.059% | 8,308 | +9.499% |
| 2026-01-14 | 34.10 | 34.12 | 34.05 | 34.09 | -0.233% | 6,221 | +9.563% |
| 2026-01-13 | 34.18 | 34.20 | 34.12 | 34.17 | -0.001% | 10,908 | +9.307% |
| 2026-01-12 | 34.09 | 34.20 | 34.09 | 34.17 | -0.015% | 3,204 | +9.306% |
| 2026-01-09 | 34.10 | 34.18 | 34.10 | 34.18 | +0.264% | 292 | +9.290% |
| 2026-01-08 | 34.03 | 34.11 | 34.03 | 34.09 | +0.029% | 1,219 | +9.578% |
| 2026-01-07 | 34.08 | 34.15 | 34.08 | 34.08 | -0.102% | 828 | +9.611% |
| 2026-01-06 | 34.10 | 34.14 | 34.04 | 34.11 | +0.176% | 3,389 | +9.499% |
| 2026-01-05 | 34.02 | 34.07 | 34.01 | 34.05 | +0.312% | 5,685 | +9.692% |
| 2026-01-02 | 33.96 | 33.98 | 33.93 | 33.94 | +0.052% | 1,795 | +10.034% |
| 2025-12-31 | 34.01 | 34.02 | 33.93 | 33.93 | -0.274% | 10,607 | +10.092% |
| 2025-12-30 | 33.99 | 34.03 | 33.96 | 34.02 | +0.070% | 5,528 | +9.790% |
| 2025-12-29 | 34.03 | 34.03 | 34.00 | 34.00 | -0.093% | 2,647 | +9.867% |
| 2025-12-26 | 34.03 | 34.03 | 34.03 | 34.03 | +0.044% | 183 | +9.764% |
| 2025-12-24 | 33.99 | 34.05 | 33.99 | 34.01 | +0.095% | 2,101 | +9.813% |
| 2025-12-23 | 33.91 | 34.01 | 33.91 | 33.98 | +0.118% | 1,951 | +9.917% |
| 2025-12-22 | 33.90 | 33.96 | 33.90 | 33.94 | +0.353% | 3,094 | +10.047% |
| 2025-12-19 | 33.78 | 33.84 | 33.78 | 33.82 | +0.448% | 1,554 | +10.435% |
| 2025-12-18 | 33.77 | 33.77 | 33.65 | 33.67 | +0.285% | 23,793 | +10.930% |
| 2025-12-17 | 33.75 | 33.75 | 33.55 | 33.57 | -0.403% | 3,797 | +11.246% |
| 2025-12-16 | 33.74 | 33.75 | 33.66 | 33.71 | -0.090% | 17,606 | +10.798% |
| 2025-12-15 | 33.71 | 33.78 | 33.71 | 33.74 | +0.015% | 6,536 | +10.699% |
| 2025-12-12 | 33.76 | 33.76 | 33.70 | 33.74 | -0.288% | 2,595 | +10.716% |
| 2025-12-11 | 33.69 | 33.87 | 33.69 | 33.83 | +0.097% | 15,094 | +10.397% |
| 2025-12-10 | 33.70 | 33.80 | 33.68 | 33.80 | +0.265% | 3,715 | +10.505% |
| 2025-12-09 | 33.74 | 33.76 | 33.68 | 33.71 | +0.084% | 8,240 | +10.798% |
| 2025-12-08 | 33.73 | 33.73 | 33.67 | 33.68 | -0.220% | 3,791 | +10.890% |
| 2025-12-05 | 33.78 | 33.78 | 33.71 | 33.76 | +0.108% | 3,295 | +10.646% |
| 2025-12-04 | 33.67 | 33.73 | 33.64 | 33.72 | +0.103% | 6,334 | +10.765% |
| 2025-12-03 | 33.60 | 33.71 | 33.60 | 33.69 | +0.184% | 3,711 | +10.879% |
| 2025-12-02 | 33.62 | 33.62 | 33.57 | 33.62 | +0.144% | 1,909 | +11.083% |
| 2025-12-01 | 33.60 | 33.61 | 33.57 | 33.58 | -0.107% | 1,530 | +11.243% |
| 2025-11-28 | 33.56 | 33.61 | 33.56 | 33.61 | +0.175% | 130 | +11.124% |
| 2025-11-26 | 33.56 | 33.61 | 33.47 | 33.55 | +0.306% | 6,494 | +11.319% |
| 2025-11-25 | 33.26 | 33.45 | 33.26 | 33.45 | +0.360% | 239 | +11.659% |
| 2025-11-24 | 33.18 | 33.34 | 33.15 | 33.33 | +0.695% | 251,990 | +12.061% |
| 2025-11-21 | 32.87 | 33.35 | 32.77 | 33.10 | +0.834% | 86,262 | +12.840% |
| 2025-11-20 | 33.44 | 33.51 | 32.83 | 32.83 | -1.068% | 25,244 | +13.781% |
| 2025-11-19 | 33.16 | 33.24 | 33.16 | 33.18 | +0.228% | 1,171 | +12.566% |
| 2025-11-18 | 33.10 | 33.15 | 32.97 | 33.11 | -0.310% | 31,423 | +12.822% |
| 2025-11-17 | 33.31 | 33.39 | 33.21 | 33.21 | -0.373% | 64,364 | +12.472% |
| 2025-11-14 | 33.35 | 33.36 | 33.29 | 33.33 | +0.114% | 3,074 | +12.053% |
| 2025-11-13 | 33.47 | 33.47 | 33.29 | 33.29 | -0.534% | 2,219 | +12.181% |
| 2025-11-12 | 33.47 | 33.48 | 33.42 | 33.47 | +0.027% | 1,666 | +11.582% |
| 2025-11-11 | 33.44 | 33.48 | 33.42 | 33.46 | +0.191% | 3,444 | +11.613% |
| 2025-11-10 | 33.33 | 33.42 | 33.33 | 33.40 | +0.478% | 3,625 | +11.826% |
| 2025-11-07 | 33.20 | 33.24 | 33.09 | 33.24 | +0.098% | 13,503 | +12.360% |
| 2025-11-06 | 33.32 | 33.32 | 33.21 | 33.21 | -0.362% | 1,335 | +12.471% |
| 2025-11-05 | 33.25 | 33.37 | 33.25 | 33.33 | +0.154% | 21,728 | +12.063% |
| 2025-11-04 | 33.32 | 33.35 | 33.24 | 33.28 | -0.260% | 3,060 | +12.235% |
| 2025-11-03 | 33.38 | 33.40 | 33.31 | 33.37 | +0.062% | 128,631 | +11.944% |
| 2025-10-31 | 33.39 | 33.39 | 33.31 | 33.34 | +0.120% | 20,706 | +12.013% |
| 2025-10-30 | 33.31 | 33.36 | 33.30 | 33.30 | -0.151% | 6,339 | +12.147% |
| 2025-10-29 | 33.39 | 33.39 | 33.35 | 33.35 | -0.001% | 476 | +11.978% |
| 2025-10-28 | 33.39 | 33.39 | 33.32 | 33.35 | +0.014% | 622 | +11.977% |
| 2025-10-27 | 33.37 | 33.38 | 33.35 | 33.35 | +0.151% | 1,264 | +11.993% |
| 2025-10-24 | 33.30 | 33.32 | 33.24 | 33.30 | +0.335% | 5,534 | +12.162% |
| 2025-10-23 | 33.13 | 33.19 | 33.13 | 33.19 | +0.243% | 1,467 | +12.538% |
| 2025-10-22 | 33.16 | 33.16 | 33.09 | 33.11 | -0.197% | 387 | +12.812% |
| 2025-10-21 | 33.15 | 33.23 | 33.15 | 33.17 | +0.057% | 8,324 | +12.589% |
| 2025-10-20 | 33.15 | 33.21 | 33.11 | 33.15 | +0.378% | 10,761 | +12.653% |
| 2025-10-17 | 32.89 | 33.03 | 32.89 | 33.03 | +0.360% | 6,581 | +13.079% |
| 2025-10-16 | 33.05 | 33.09 | 32.83 | 32.91 | -0.251% | 314,334 | +13.487% |
| 2025-10-15 | 32.95 | 32.99 | 32.95 | 32.99 | +0.150% | 500 | +13.201% |
| 2025-10-14 | 32.94 | 33.02 | 32.92 | 32.95 | -0.131% | 7,154 | +13.371% |
| 2025-10-13 | 32.87 | 33.00 | 32.87 | 32.99 | +0.671% | 2,643,575 | +13.223% |
| 2025-10-10 | 33.10 | 33.10 | 32.77 | 32.77 | -0.910% | 6,958 | +13.983% |
| 2025-10-09 | 33.08 | 33.10 | 33.06 | 33.07 | -0.127% | 6,247 | +12.946% |
| 2025-10-08 | 33.10 | 33.12 | 33.10 | 33.11 | +0.215% | 1,980 | +12.802% |
| 2025-10-07 | 33.10 | 33.10 | 33.03 | 33.04 | -0.123% | 698 | +13.045% |
| 2025-10-06 | 33.06 | 33.08 | 33.06 | 33.08 | +0.122% | 2,566 | +12.906% |
| 2025-10-03 | 33.07 | 33.07 | 33.04 | 33.04 | +0.038% | 1,092 | +13.044% |
| 2025-10-02 | 33.04 | 33.04 | 33.03 | 33.03 | -0.000% | 184 | +13.087% |
| 2025-10-01 | 32.93 | 33.03 | 32.93 | 33.03 | +0.176% | 474 | +13.086% |
| 2025-09-30 | 32.91 | 32.98 | 32.91 | 32.97 | +0.132% | 3,297 | +13.285% |
| 2025-09-29 | 32.95 | 32.95 | 32.93 | 32.93 | +0.074% | 160 | +13.434% |
| 2025-09-26 | 32.88 | 32.90 | 32.84 | 32.90 | +0.235% | 6,191 | +13.519% |
| 2025-09-25 | 32.75 | 32.83 | 32.75 | 32.83 | -0.142% | 3,910 | +13.785% |
| 2025-09-24 | 32.90 | 32.90 | 32.86 | 32.87 | -0.040% | 2,741 | +13.624% |
| 2025-09-23 | 32.95 | 32.95 | 32.87 | 32.88 | -0.197% | 2,278 | +13.578% |
| 2025-09-22 | 32.94 | 32.95 | 32.93 | 32.95 | +0.120% | 851 | +13.354% |
| 2025-09-19 | 32.88 | 32.91 | 32.86 | 32.91 | +0.208% | 2,607 | +13.490% |
| 2025-09-18 | 32.80 | 32.90 | 32.80 | 32.84 | +0.168% | 60,786 | +13.726% |
| 2025-09-17 | 32.82 | 32.82 | 32.75 | 32.79 | -0.010% | 3,773 | +13.917% |
| 2025-09-16 | 32.76 | 32.81 | 32.76 | 32.79 | +0.032% | 2,906 | +13.905% |
| 2025-09-15 | 32.81 | 32.83 | 32.75 | 32.78 | +0.027% | 58,568 | +13.941% |
| 2025-09-12 | 32.77 | 32.79 | 32.72 | 32.77 | +0.079% | 6,225 | +13.972% |
| 2025-09-11 | 32.75 | 32.75 | 32.69 | 32.75 | +0.276% | 3,001 | +14.063% |
| 2025-09-10 | 32.69 | 32.69 | 32.65 | 32.66 | +0.018% | 1,273 | +14.378% |
| 2025-09-09 | 32.55 | 32.65 | 32.53 | 32.65 | +0.335% | 5,695 | +14.399% |
| 2025-09-08 | 32.49 | 32.60 | 32.49 | 32.54 | 0.000% | 9,768 | +14.782% |
| 2025-09-05 | 32.63 | 32.63 | 32.52 | 32.54 | -0.024% | 2,997 | +14.782% |
| 2025-09-04 | 32.43 | 32.55 | 32.43 | 32.55 | +0.333% | 4,638 | +14.754% |
| 2025-09-03 | 32.41 | 32.44 | 32.33 | 32.44 | +0.396% | 42,261 | +15.136% |
| 2025-09-02 | 32.32 | 32.33 | 32.21 | 32.31 | -0.383% | 893,782 | +15.591% |
| 2025-08-29 | 32.44 | 32.45 | 32.43 | 32.44 | -0.287% | 879,811 | +15.149% |
| 2025-08-28 | 32.46 | 32.54 | 32.46 | 32.53 | +0.184% | 1,720 | +14.818% |
| 2025-08-27 | 32.42 | 32.48 | 32.40 | 32.47 | +0.123% | 9,904 | +15.030% |
| 2025-08-26 | 32.37 | 32.43 | 32.34 | 32.43 | +0.139% | 9,804 | +15.171% |
| 2025-08-25 | 32.41 | 32.44 | 32.38 | 32.38 | -0.118% | 11,803 | +15.332% |
| 2025-08-22 | 32.40 | 32.42 | 32.39 | 32.42 | +0.871% | 63,554 | +15.196% |
| 2025-08-21 | 32.20 | 32.22 | 32.14 | 32.14 | -0.283% | 16,437 | +16.199% |
| 2025-08-20 | 32.22 | 32.23 | 32.15 | 32.23 | -0.069% | 365,174 | +15.870% |
| 2025-08-19 | 32.35 | 32.35 | 32.26 | 32.26 | -0.294% | 3,176 | +15.790% |
| 2025-08-18 | 32.35 | 32.36 | 32.34 | 32.35 | +0.031% | 1,071,739 | +15.450% |
| 2025-08-15 | 32.35 | 32.36 | 32.33 | 32.34 | -0.026% | 871,501 | +15.485% |
| 2025-08-14 | 32.35 | 32.35 | 32.35 | 32.35 | +0.055% | 6 | +15.455% |
| 2025-08-13 | 32.33 | 32.35 | 32.33 | 32.33 | +0.008% | 915 | +15.519% |
| 2025-08-12 | 32.33 | 32.33 | 32.33 | 32.33 | +0.093% | 77 | +15.528% |
| 2025-08-11 | 32.34 | 32.35 | 32.30 | 32.30 | -0.049% | 1,575 | +15.636% |
| 2025-08-08 | 32.33 | 32.33 | 32.32 | 32.32 | +0.208% | 1,707 | +15.579% |
| 2025-08-07 | 32.25 | 32.25 | 32.25 | 32.25 | +0.029% | 170 | +15.820% |
| 2025-08-06 | 32.24 | 32.25 | 32.24 | 32.24 | +0.169% | 1,070 | +15.853% |
| 2025-08-05 | 32.22 | 32.22 | 32.18 | 32.18 | -0.048% | 267 | +16.049% |
| 2025-08-04 | 32.19 | 32.20 | 32.19 | 32.20 | +0.525% | 358 | +15.994% |
| 2025-08-01 | 32.05 | 32.12 | 32.02 | 32.03 | -0.388% | 4,875 | +16.603% |
| 2025-07-31 | 32.16 | 32.16 | 32.16 | 32.16 | -0.060% | 0 | +16.150% |
| 2025-07-30 | 32.21 | 32.24 | 32.18 | 32.18 | +0.004% | 730 | +16.081% |
| 2025-07-29 | 32.17 | 32.17 | 32.17 | 32.17 | -0.033% | 0 | +16.086% |
| 2025-07-28 | 32.20 | 32.20 | 32.19 | 32.19 | +0.034% | 625 | +16.048% |
| 2025-07-25 | 32.16 | 32.17 | 32.16 | 32.17 | +0.107% | 2,064 | +16.087% |
| 2025-07-24 | 32.17 | 32.17 | 32.14 | 32.14 | +0.059% | 128 | +16.211% |
| 2025-07-23 | 32.12 | 32.12 | 32.12 | 32.12 | +0.165% | 688 | +16.279% |
| 2025-07-22 | 32.06 | 32.07 | 32.06 | 32.07 | +0.056% | 364 | +16.472% |
| 2025-07-21 | 32.05 | 32.05 | 32.05 | 32.05 | +0.067% | 79 | +16.536% |
| 2025-07-18 | 32.02 | 32.04 | 31.99 | 32.03 | +0.028% | 956 | +16.615% |
| 2025-07-17 | 32.02 | 32.02 | 32.02 | 32.02 | +0.167% | 0 | +16.648% |
| 2025-07-16 | 31.97 | 31.97 | 31.97 | 31.97 | +0.085% | 56 | +16.843% |
| 2025-07-15 | 31.97 | 31.97 | 31.94 | 31.94 | -0.051% | 120 | +16.942% |
| 2025-07-14 | 31.95 | 31.96 | 31.95 | 31.96 | +0.016% | 126 | +16.883% |
| 2025-07-11 | 31.93 | 31.95 | 31.93 | 31.95 | -0.046% | 348 | +16.901% |
| 2025-07-10 | 32.00 | 32.01 | 31.91 | 31.96 | +0.090% | 1,449 | +16.847% |
| 2025-07-09 | 31.89 | 32.00 | 31.89 | 31.94 | +0.191% | 2,409 | +16.952% |
| 2025-07-08 | 31.88 | 31.89 | 31.88 | 31.88 | +0.063% | 5,118 | +17.176% |
| 2025-07-07 | 31.90 | 31.90 | 31.84 | 31.86 | -0.188% | 206,358 | +17.250% |
| 2025-07-03 | 31.95 | 31.95 | 31.86 | 31.91 | +0.204% | 1,888 | +17.030% |
| 2025-07-02 | 31.77 | 31.85 | 31.77 | 31.85 | +0.140% | 945 | +17.268% |
| 2025-07-01 | 31.74 | 31.81 | 31.74 | 31.81 | -0.015% | 1,014 | +17.432% |
| 2025-06-30 | 31.82 | 31.82 | 31.81 | 31.81 | +0.178% | 1,198 | +17.415% |
| 2025-06-27 | 31.77 | 31.77 | 31.75 | 31.75 | +0.158% | 130 | +17.623% |
| 2025-06-26 | 31.61 | 31.70 | 31.61 | 31.70 | +0.335% | 1,106 | +17.810% |
| 2025-06-25 | 31.60 | 31.60 | 31.60 | 31.60 | +0.009% | 0 | +18.204% |
| 2025-06-24 | 31.54 | 31.60 | 31.54 | 31.60 | +0.521% | 264 | +18.215% |
| 2025-06-23 | 31.28 | 31.43 | 31.28 | 31.43 | +0.457% | 509 | +18.831% |
| 2025-06-20 | 31.25 | 31.29 | 31.25 | 31.29 | -0.029% | 1,024 | +19.374% |
| 2025-06-18 | 31.37 | 31.37 | 31.30 | 31.30 | +0.056% | 795 | +19.339% |
| 2025-06-17 | 31.31 | 31.36 | 31.28 | 31.28 | -0.388% | 1,847 | +19.405% |
| 2025-06-16 | 31.30 | 31.46 | 31.30 | 31.40 | +0.579% | 4,378 | +18.942% |
| 2025-06-13 | 31.32 | 31.33 | 31.22 | 31.22 | -0.596% | 1,323 | +19.630% |
| 2025-06-12 | 31.37 | 31.41 | 31.37 | 31.41 | +0.091% | 156 | +18.917% |
| 2025-06-11 | 31.38 | 31.38 | 31.38 | 31.38 | -0.068% | 972 | +19.025% |
| 2025-06-10 | 31.40 | 31.40 | 31.38 | 31.40 | +0.232% | 626 | +18.944% |
| 2025-06-09 | 31.39 | 31.39 | 31.33 | 31.33 | +0.043% | 158 | +19.220% |
| 2025-06-06 | 31.29 | 31.36 | 31.27 | 31.32 | +0.515% | 801 | +19.271% |
| 2025-06-05 | 31.22 | 31.30 | 31.10 | 31.15 | -0.241% | 2,235 | +19.885% |
| 2025-06-04 | 31.29 | 31.29 | 31.23 | 31.23 | +0.037% | 515 | +19.595% |
| 2025-06-03 | 31.16 | 31.22 | 31.16 | 31.22 | +0.268% | 368 | +19.640% |
| 2025-06-02 | 30.96 | 31.14 | 30.96 | 31.14 | +0.230% | 545 | +19.961% |
| 2025-05-30 | 31.02 | 31.08 | 30.96 | 31.06 | +0.094% | 4,928 | +20.237% |
| 2025-05-29 | 31.03 | 31.03 | 31.03 | 31.03 | +0.174% | 645 | +20.350% |
| 2025-05-28 | 31.03 | 31.04 | 30.98 | 30.98 | -0.200% | 38,953 | +20.560% |
| 2025-05-27 | 31.03 | 31.08 | 31.03 | 31.04 | +0.918% | 1,455 | +20.319% |
| 2025-05-23 | 30.69 | 30.83 | 30.69 | 30.76 | -0.356% | 7,891 | +21.424% |
| 2025-05-22 | 30.82 | 30.94 | 30.82 | 30.87 | +0.099% | 7,330 | +20.991% |
| 2025-05-21 | 31.06 | 31.09 | 30.81 | 30.84 | -0.704% | 9,745 | +21.111% |
| 2025-05-20 | 31.06 | 31.14 | 31.03 | 31.06 | -0.162% | 41,419 | +20.258% |
| 2025-05-19 | 30.96 | 31.12 | 30.96 | 31.11 | -0.006% | 6,861 | +20.063% |
| 2025-05-16 | 31.05 | 31.16 | 31.05 | 31.11 | +0.012% | 10,432 | +20.056% |
| 2025-05-15 | 31.05 | 31.11 | 31.05 | 31.11 | +0.138% | 2,060 | +20.070% |
| 2025-05-14 | 31.12 | 31.12 | 31.06 | 31.06 | -0.055% | 1,615 | +20.236% |
| 2025-05-13 | 31.10 | 31.10 | 31.08 | 31.08 | +0.095% | 1,962 | +20.170% |
| 2025-05-12 | 31.00 | 31.05 | 30.97 | 31.05 | +1.401% | 1,380 | +20.284% |
| 2025-05-09 | 30.61 | 30.62 | 30.61 | 30.62 | +0.001% | 383 | +21.970% |
| 2025-05-08 | 30.58 | 30.77 | 30.54 | 30.62 | +0.499% | 1,744 | +21.971% |
| 2025-05-07 | 30.42 | 30.47 | 30.40 | 30.47 | +0.235% | 400 | +22.579% |
| 2025-05-06 | 30.29 | 30.47 | 30.29 | 30.40 | -0.398% | 1,035 | +22.867% |
| 2025-05-05 | 30.61 | 30.61 | 30.52 | 30.52 | -0.234% | 39,653 | +22.378% |
| 2025-05-02 | 30.59 | 30.59 | 30.59 | 30.59 | +0.903% | 44 | +22.091% |
| 2025-05-01 | 30.32 | 30.32 | 30.32 | 30.32 | +0.475% | 0 | +23.193% |
| 2025-04-30 | 29.74 | 30.18 | 29.74 | 30.18 | +0.172% | 172,282 | +23.778% |
| 2025-04-29 | 30.00 | 30.12 | 30.00 | 30.12 | +0.378% | 690 | +23.991% |
| 2025-04-28 | 29.82 | 30.01 | 29.80 | 30.01 | +0.224% | 600 | +24.459% |
| 2025-04-25 | 29.80 | 29.94 | 29.80 | 29.94 | +0.660% | 144 | +24.738% |
| 2025-04-24 | 29.75 | 29.75 | 29.75 | 29.75 | +1.594% | 45 | +25.561% |
| 2025-04-23 | 29.39 | 29.41 | 29.28 | 29.28 | +1.542% | 2,524 | +27.562% |
| 2025-04-22 | 28.90 | 28.90 | 28.55 | 28.84 | +2.269% | 124,706 | +29.529% |
| 2025-04-21 | 28.20 | 28.20 | 28.20 | 28.20 | -2.122% | 0 | +32.468% |
| 2025-04-17 | 28.87 | 28.88 | 28.81 | 28.81 | +0.196% | 401 | +29.658% |
| 2025-04-16 | 28.72 | 28.75 | 28.72 | 28.75 | -1.961% | 1,000 | +29.912% |
| 2025-04-15 | 29.50 | 29.53 | 29.29 | 29.33 | -0.047% | 5,610 | +27.364% |
| 2025-04-14 | 29.24 | 29.34 | 29.24 | 29.34 | 0.000% | 1,268 | +27.304% |