FJAN
FT Vest U.S. Equity Buffer ETF - January
stockBATSETF
At CloseOct 2, 2026 11:35:29 AM EDT
56.80USD+0.300%(+0.17)17,276
FJAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.90 | 56.97 | 56.76 | 56.87 | +0.424% | 17,276 | 0.000% |
| 2026-10-01 | 56.81 | 56.81 | 56.42 | 56.63 | +0.106% | 17,328 | +0.424% |
| 2026-09-30 | 56.68 | 56.83 | 56.57 | 56.57 | -0.035% | 9,484 | +0.530% |
| 2026-09-29 | 56.63 | 56.70 | 56.55 | 56.59 | -0.176% | 18,080 | +0.495% |
| 2026-09-28 | 56.70 | 56.78 | 56.59 | 56.69 | -0.246% | 207,769 | +0.318% |
| 2026-09-25 | 56.76 | 56.90 | 56.74 | 56.83 | +0.221% | 10,554 | +0.070% |
| 2026-09-24 | 56.40 | 56.75 | 56.40 | 56.70 | +0.131% | 30,556 | +0.292% |
| 2026-09-23 | 56.72 | 56.81 | 56.63 | 56.63 | -0.466% | 359,940 | +0.424% |
| 2026-09-22 | 56.91 | 56.95 | 56.84 | 56.89 | +0.044% | 27,073 | -0.044% |
| 2026-09-21 | 56.66 | 56.91 | 56.64 | 56.87 | +0.780% | 26,395 | 0.000% |
| 2026-09-18 | 56.46 | 56.48 | 56.28 | 56.43 | +0.027% | 21,464 | +0.780% |
| 2026-09-17 | 56.47 | 56.47 | 56.32 | 56.41 | +0.668% | 13,679 | +0.807% |
| 2026-09-16 | 56.32 | 56.33 | 55.87 | 56.04 | -0.169% | 12,928 | +1.481% |
| 2026-09-15 | 56.24 | 56.25 | 56.13 | 56.13 | -0.327% | 51,231 | +1.309% |
| 2026-09-14 | 56.22 | 56.37 | 56.18 | 56.32 | -0.303% | 7,345 | +0.979% |
| 2026-09-11 | 56.40 | 56.51 | 56.40 | 56.49 | +0.632% | 8,099 | +0.673% |
| 2026-09-10 | 56.15 | 56.22 | 56.09 | 56.13 | -0.311% | 10,629 | +1.309% |
| 2026-09-09 | 56.47 | 56.47 | 56.24 | 56.31 | -0.272% | 17,923 | +0.994% |
| 2026-09-08 | 56.51 | 56.54 | 56.41 | 56.46 | -0.223% | 20,020 | +0.719% |
| 2026-09-04 | 56.77 | 56.77 | 56.54 | 56.59 | -0.159% | 8,758 | +0.494% |
| 2026-09-03 | 56.59 | 56.70 | 56.44 | 56.68 | +0.461% | 11,128 | +0.335% |
| 2026-09-02 | 56.30 | 56.46 | 56.30 | 56.42 | +0.267% | 8,877 | +0.798% |
| 2026-09-01 | 56.23 | 56.41 | 56.18 | 56.27 | -0.389% | 12,755 | +1.066% |
| 2026-08-31 | 56.45 | 56.49 | 56.33 | 56.49 | +0.027% | 11,034 | +0.673% |
| 2026-08-28 | 56.48 | 56.68 | 56.40 | 56.48 | -0.035% | 11,332 | +0.699% |
| 2026-08-27 | 56.38 | 56.57 | 56.38 | 56.49 | +0.285% | 10,764 | +0.664% |
| 2026-08-26 | 56.22 | 56.40 | 56.22 | 56.33 | +0.053% | 16,997 | +0.951% |
| 2026-08-25 | 56.37 | 56.38 | 56.22 | 56.30 | +0.186% | 10,466 | +1.004% |
| 2026-08-24 | 56.33 | 56.33 | 56.15 | 56.20 | -0.196% | 11,720 | +1.192% |
| 2026-08-21 | 56.23 | 56.33 | 56.23 | 56.31 | +0.267% | 7,773 | +0.994% |
| 2026-08-20 | 56.27 | 56.35 | 56.16 | 56.16 | -0.355% | 10,339 | +1.264% |
| 2026-08-19 | 56.35 | 56.43 | 56.27 | 56.36 | +0.143% | 7,978 | +0.905% |
| 2026-08-18 | 56.40 | 56.40 | 56.22 | 56.28 | -0.284% | 7,993 | +1.049% |
| 2026-08-17 | 56.46 | 56.53 | 56.42 | 56.44 | -0.089% | 6,715 | +0.762% |
| 2026-08-14 | 56.50 | 56.56 | 56.45 | 56.49 | -0.018% | 21,487 | +0.673% |
| 2026-08-13 | 56.47 | 56.55 | 56.35 | 56.50 | +0.177% | 18,532 | +0.655% |
| 2026-08-12 | 56.33 | 56.43 | 56.28 | 56.40 | +0.243% | 12,561 | +0.833% |
| 2026-08-11 | 56.31 | 56.38 | 56.26 | 56.26 | -0.163% | 13,908 | +1.078% |
| 2026-08-10 | 56.40 | 56.43 | 56.30 | 56.35 | -0.009% | 9,711 | +0.914% |
| 2026-08-07 | 56.36 | 56.37 | 56.18 | 56.36 | +0.240% | 10,181 | +0.905% |
| 2026-08-06 | 56.26 | 56.28 | 56.19 | 56.23 | -0.061% | 32,825 | +1.147% |
| 2026-08-05 | 56.29 | 56.34 | 56.20 | 56.26 | +0.043% | 15,082 | +1.085% |
| 2026-08-04 | 56.06 | 56.27 | 55.97 | 56.23 | +0.707% | 14,405 | +1.129% |
| 2026-08-03 | 55.61 | 55.89 | 55.61 | 55.84 | +0.608% | 17,167 | +1.845% |
| 2026-07-31 | 55.20 | 55.57 | 55.11 | 55.50 | +0.585% | 17,162 | +2.463% |
| 2026-07-30 | 54.92 | 55.23 | 54.92 | 55.18 | +0.902% | 11,239 | +3.063% |
| 2026-07-29 | 55.24 | 55.28 | 54.69 | 54.69 | -0.840% | 16,220 | +3.993% |
| 2026-07-28 | 55.07 | 55.27 | 55.01 | 55.15 | +0.218% | 9,575 | +3.119% |
| 2026-07-27 | 55.35 | 55.35 | 54.95 | 55.03 | -0.045% | 17,564 | +3.343% |
| 2026-07-24 | 55.04 | 55.22 | 55.01 | 55.05 | +0.228% | 10,804 | +3.297% |
| 2026-07-23 | 54.98 | 55.03 | 54.90 | 54.93 | -0.759% | 10,649 | +3.532% |
| 2026-07-22 | 55.28 | 55.49 | 55.28 | 55.35 | -0.097% | 17,129 | +2.746% |
| 2026-07-21 | 55.30 | 55.43 | 55.30 | 55.40 | +0.488% | 9,774 | +2.646% |
| 2026-07-20 | 55.39 | 55.39 | 55.12 | 55.13 | -0.028% | 10,422 | +3.147% |
| 2026-07-17 | 55.10 | 55.33 | 55.08 | 55.15 | -0.496% | 23,054 | +3.119% |
| 2026-07-16 | 55.48 | 55.61 | 55.34 | 55.42 | -0.261% | 11,882 | +2.607% |
| 2026-07-15 | 55.51 | 55.60 | 55.42 | 55.57 | +0.171% | 28,600 | +2.339% |
| 2026-07-14 | 55.45 | 55.51 | 55.39 | 55.48 | +0.335% | 13,813 | +2.514% |
| 2026-07-13 | 55.42 | 55.49 | 55.28 | 55.29 | -0.415% | 3,513 | +2.858% |
| 2026-07-10 | 55.51 | 55.58 | 55.42 | 55.52 | +0.344% | 6,817 | +2.431% |
| 2026-07-09 | 55.23 | 55.44 | 55.23 | 55.33 | +0.353% | 9,644 | +2.783% |
| 2026-07-08 | 55.10 | 55.19 | 54.85 | 55.14 | -0.181% | 8,964 | +3.146% |
| 2026-07-07 | 55.12 | 55.33 | 55.12 | 55.23 | -0.245% | 8,942 | +2.960% |
| 2026-07-06 | 55.21 | 55.45 | 55.21 | 55.37 | +0.564% | 14,789 | +2.708% |
| 2026-07-02 | 55.27 | 55.30 | 54.93 | 55.06 | -0.145% | 11,688 | +3.287% |
| 2026-07-01 | 54.89 | 55.25 | 54.89 | 55.14 | +0.091% | 22,470 | +3.137% |
| 2026-06-30 | 55.02 | 55.22 | 54.99 | 55.09 | +0.273% | 14,819 | +3.231% |
| 2026-06-29 | 54.72 | 54.95 | 54.65 | 54.94 | +0.715% | 26,676 | +3.513% |
| 2026-06-26 | 54.62 | 54.72 | 54.55 | 54.55 | -0.183% | 17,672 | +4.253% |
| 2026-06-25 | 54.49 | 54.78 | 54.49 | 54.65 | +0.165% | 25,678 | +4.062% |
| 2026-06-24 | 54.78 | 54.85 | 54.49 | 54.56 | -0.238% | 728,789 | +4.234% |
| 2026-06-23 | 54.69 | 54.79 | 54.59 | 54.69 | -0.491% | 113,270 | +3.986% |
| 2026-06-22 | 54.98 | 55.21 | 54.93 | 54.96 | -0.288% | 22,762 | +3.475% |
| 2026-06-18 | 54.99 | 55.18 | 54.97 | 55.12 | +0.564% | 20,347 | +3.177% |
| 2026-06-17 | 55.11 | 55.17 | 54.73 | 54.81 | -0.580% | 12,430 | +3.758% |
| 2026-06-16 | 55.27 | 55.27 | 55.12 | 55.13 | -0.183% | 10,610 | +3.156% |
| 2026-06-15 | 55.22 | 55.32 | 55.18 | 55.23 | +0.906% | 5,268 | +2.967% |
| 2026-06-12 | 54.58 | 54.81 | 54.58 | 54.73 | +0.394% | 7,490 | +3.901% |
| 2026-06-11 | 54.19 | 54.60 | 54.06 | 54.52 | +0.702% | 16,000 | +4.310% |
| 2026-06-10 | 54.44 | 54.58 | 54.11 | 54.14 | -0.806% | 14,031 | +5.042% |
| 2026-06-09 | 54.84 | 54.84 | 54.01 | 54.58 | -0.183% | 19,745 | +4.196% |
| 2026-06-08 | 54.75 | 54.84 | 54.60 | 54.68 | +0.140% | 11,153 | +4.005% |
| 2026-06-05 | 55.02 | 55.05 | 54.47 | 54.60 | -1.009% | 10,649 | +4.151% |
| 2026-06-04 | 55.14 | 55.29 | 55.14 | 55.16 | +0.073% | 13,464 | +3.100% |
| 2026-06-03 | 55.25 | 55.26 | 55.11 | 55.12 | -0.280% | 16,393 | +3.175% |
| 2026-06-02 | 55.22 | 55.35 | 55.19 | 55.27 | +0.018% | 35,830 | +2.886% |
| 2026-06-01 | 55.22 | 55.32 | 55.12 | 55.27 | +0.127% | 9,113 | +2.904% |
| 2026-05-29 | 55.16 | 55.22 | 55.09 | 55.20 | +0.157% | 11,670 | +3.035% |
| 2026-05-28 | 54.93 | 55.13 | 54.90 | 55.11 | +0.288% | 9,742 | +3.196% |
| 2026-05-27 | 55.12 | 55.12 | 54.90 | 54.95 | +0.009% | 22,448 | +3.494% |
| 2026-05-26 | 55.12 | 55.12 | 54.86 | 54.95 | +0.309% | 12,948 | +3.504% |
| 2026-05-22 | 54.86 | 54.87 | 54.77 | 54.78 | +0.175% | 10,908 | +3.823% |
| 2026-05-21 | 54.53 | 54.71 | 54.47 | 54.68 | +0.202% | 12,130 | +4.005% |
| 2026-05-20 | 54.50 | 54.62 | 54.41 | 54.57 | +0.534% | 63,279 | +4.215% |
| 2026-05-19 | 54.38 | 54.44 | 54.27 | 54.28 | -0.377% | 23,246 | +4.772% |
| 2026-05-18 | 54.59 | 54.59 | 54.27 | 54.49 | +0.139% | 7,747 | +4.377% |
| 2026-05-15 | 54.41 | 54.57 | 54.41 | 54.41 | -0.494% | 9,425 | +4.521% |
| 2026-05-14 | 54.57 | 54.74 | 54.57 | 54.68 | +0.220% | 8,495 | +4.005% |
| 2026-05-13 | 54.37 | 54.62 | 54.37 | 54.56 | +0.294% | 15,245 | +4.234% |
| 2026-05-12 | 54.35 | 54.45 | 54.20 | 54.40 | -0.083% | 14,199 | +4.540% |
| 2026-05-11 | 54.47 | 54.54 | 54.30 | 54.45 | +0.008% | 17,223 | +4.454% |
| 2026-05-08 | 54.44 | 54.46 | 54.37 | 54.44 | +0.426% | 22,336 | +4.462% |
| 2026-05-07 | 54.36 | 54.41 | 54.15 | 54.21 | -0.212% | 15,090 | +4.907% |
| 2026-05-06 | 54.19 | 54.33 | 54.13 | 54.33 | +0.709% | 13,031 | +4.685% |
| 2026-05-05 | 53.98 | 54.01 | 53.92 | 53.94 | +0.358% | 12,108 | +5.427% |
| 2026-05-04 | 53.81 | 53.91 | 53.64 | 53.75 | -0.210% | 13,081 | +5.805% |
| 2026-05-01 | 53.97 | 54.07 | 53.86 | 53.86 | +0.136% | 23,928 | +5.583% |
| 2026-04-30 | 53.40 | 53.84 | 53.40 | 53.79 | +0.692% | 26,568 | +5.726% |
| 2026-04-29 | 53.38 | 53.45 | 53.34 | 53.42 | -0.068% | 11,338 | +6.457% |
| 2026-04-28 | 53.47 | 53.50 | 53.35 | 53.46 | -0.276% | 8,582 | +6.385% |
| 2026-04-27 | 53.46 | 53.60 | 53.46 | 53.60 | +0.135% | 59,369 | +6.091% |
| 2026-04-24 | 53.37 | 53.56 | 53.33 | 53.53 | +0.427% | 19,085 | +6.234% |
| 2026-04-23 | 53.36 | 53.51 | 53.01 | 53.30 | -0.309% | 24,516 | +6.688% |
| 2026-04-22 | 53.36 | 53.47 | 53.31 | 53.47 | +0.659% | 11,385 | +6.359% |
| 2026-04-21 | 53.44 | 53.44 | 53.05 | 53.12 | -0.244% | 171,667 | +7.059% |
| 2026-04-20 | 53.35 | 53.35 | 53.22 | 53.25 | -0.281% | 9,524 | +6.798% |
| 2026-04-17 | 53.27 | 53.49 | 53.27 | 53.40 | +0.774% | 13,987 | +6.498% |
| 2026-04-16 | 52.96 | 53.02 | 52.87 | 52.99 | +0.227% | 71,050 | +7.322% |
| 2026-04-15 | 52.74 | 52.95 | 52.74 | 52.87 | +0.408% | 18,678 | +7.566% |
| 2026-04-14 | 52.40 | 52.72 | 52.40 | 52.66 | +0.775% | 16,981 | +8.005% |
| 2026-04-13 | 51.90 | 52.25 | 51.90 | 52.25 | +0.674% | 12,117 | +8.842% |
| 2026-04-10 | 52.10 | 52.10 | 51.89 | 51.90 | -0.105% | 54,991 | +9.576% |
| 2026-04-09 | 51.73 | 52.02 | 51.66 | 51.95 | +0.434% | 29,405 | +9.462% |
| 2026-04-08 | 51.85 | 51.85 | 51.62 | 51.73 | +1.751% | 44,760 | +9.936% |
| 2026-04-07 | 50.64 | 50.84 | 50.48 | 50.84 | -0.099% | 26,266 | +11.861% |
| 2026-04-06 | 50.71 | 50.89 | 50.70 | 50.89 | +0.382% | 22,170 | +11.751% |
| 2026-04-02 | 50.16 | 50.83 | 50.16 | 50.70 | +0.170% | 22,334 | +12.178% |
| 2026-04-01 | 50.43 | 50.83 | 50.43 | 50.61 | +0.397% | 23,141 | +12.369% |
| 2026-03-31 | 49.75 | 50.44 | 49.70 | 50.41 | +2.148% | 25,416 | +12.815% |
| 2026-03-30 | 49.79 | 49.79 | 49.23 | 49.35 | -0.303% | 27,795 | +15.238% |
| 2026-03-27 | 49.80 | 49.88 | 49.41 | 49.50 | -1.099% | 8,518 | +14.889% |
| 2026-03-26 | 50.34 | 50.53 | 50.05 | 50.05 | -1.340% | 32,984 | +13.626% |
| 2026-03-25 | 50.83 | 50.85 | 50.64 | 50.73 | +0.515% | 952,943 | +12.103% |
| 2026-03-24 | 50.38 | 50.73 | 50.35 | 50.47 | -0.257% | 740,293 | +12.681% |
| 2026-03-23 | 50.81 | 50.98 | 50.56 | 50.60 | +0.676% | 21,636 | +12.391% |
| 2026-03-20 | 50.50 | 50.53 | 50.11 | 50.26 | -1.082% | 16,727 | +13.152% |
| 2026-03-19 | 50.53 | 50.83 | 50.47 | 50.81 | -0.099% | 53,857 | +11.927% |
| 2026-03-18 | 51.20 | 51.23 | 50.85 | 50.86 | -0.857% | 10,481 | +11.816% |
| 2026-03-17 | 51.44 | 51.47 | 51.26 | 51.30 | +0.215% | 17,165 | +10.858% |
| 2026-03-16 | 51.14 | 51.27 | 51.13 | 51.19 | +0.748% | 17,044 | +11.096% |
| 2026-03-13 | 51.17 | 51.31 | 50.76 | 50.81 | -0.333% | 14,894 | +11.927% |
| 2026-03-12 | 51.24 | 51.24 | 50.98 | 50.98 | -1.087% | 28,861 | +11.554% |
| 2026-03-11 | 51.56 | 51.66 | 51.38 | 51.54 | -0.019% | 40,478 | +10.341% |
| 2026-03-10 | 51.59 | 51.90 | 51.54 | 51.55 | -0.213% | 23,052 | +10.320% |
| 2026-03-09 | 50.89 | 51.67 | 50.83 | 51.66 | +0.611% | 24,336 | +10.085% |
| 2026-03-06 | 51.26 | 51.54 | 51.26 | 51.35 | -0.838% | 29,701 | +10.758% |
| 2026-03-05 | 51.80 | 51.95 | 51.55 | 51.78 | -0.527% | 21,894 | +9.830% |
| 2026-03-04 | 51.85 | 52.12 | 51.80 | 52.05 | +0.666% | 72,511 | +9.251% |
| 2026-03-03 | 51.41 | 51.92 | 51.20 | 51.71 | -0.768% | 32,194 | +9.979% |
| 2026-03-02 | 51.70 | 52.18 | 51.70 | 52.11 | +0.126% | 32,247 | +9.135% |
| 2026-02-27 | 51.89 | 52.09 | 51.87 | 52.04 | -0.279% | 85,198 | +9.272% |
| 2026-02-26 | 52.30 | 52.30 | 52.01 | 52.19 | -0.306% | 20,833 | +8.967% |
| 2026-02-25 | 52.30 | 52.41 | 52.25 | 52.35 | +0.518% | 67,550 | +8.634% |
| 2026-02-24 | 51.92 | 52.16 | 51.79 | 52.08 | +0.502% | 16,666 | +9.197% |
| 2026-02-23 | 52.00 | 52.14 | 51.78 | 51.82 | -0.690% | 21,544 | +9.745% |
| 2026-02-20 | 52.01 | 52.24 | 51.94 | 52.18 | +0.445% | 39,875 | +8.988% |
| 2026-02-19 | 51.89 | 52.02 | 51.84 | 51.95 | -0.156% | 39,258 | +9.473% |
| 2026-02-18 | 51.96 | 52.19 | 51.95 | 52.03 | +0.347% | 47,774 | +9.302% |
| 2026-02-17 | 51.71 | 51.98 | 51.51 | 51.85 | +0.116% | 60,805 | +9.682% |
| 2026-02-13 | 51.80 | 52.05 | 51.74 | 51.79 | 0.000% | 51,963 | +9.809% |
| 2026-02-12 | 52.43 | 52.47 | 51.74 | 51.79 | -0.994% | 86,754 | +9.809% |
| 2026-02-11 | 52.50 | 52.59 | 52.21 | 52.31 | -0.057% | 96,563 | +8.717% |
| 2026-02-10 | 52.39 | 52.50 | 52.30 | 52.34 | -0.115% | 109,919 | +8.655% |
| 2026-02-09 | 52.22 | 52.51 | 52.22 | 52.40 | +0.249% | 107,294 | +8.531% |
| 2026-02-06 | 51.75 | 52.32 | 51.75 | 52.27 | +1.259% | 159,795 | +8.800% |
| 2026-02-05 | 51.71 | 51.82 | 51.52 | 51.62 | -0.845% | 78,706 | +10.170% |
| 2026-02-04 | 52.22 | 52.25 | 51.78 | 52.06 | -0.230% | 123,433 | +9.239% |
| 2026-02-03 | 52.45 | 52.45 | 51.90 | 52.18 | -0.515% | 151,672 | +8.988% |
| 2026-02-02 | 52.18 | 52.52 | 52.18 | 52.45 | +0.373% | 112,360 | +8.427% |
| 2026-01-30 | 52.31 | 52.35 | 52.07 | 52.26 | -0.258% | 80,668 | +8.832% |
| 2026-01-29 | 52.46 | 52.46 | 51.93 | 52.39 | -0.095% | 68,892 | +8.551% |
| 2026-01-28 | 52.48 | 52.49 | 52.35 | 52.44 | +0.019% | 88,441 | +8.448% |
| 2026-01-27 | 52.39 | 52.49 | 52.36 | 52.43 | +0.172% | 126,240 | +8.468% |
| 2026-01-26 | 52.23 | 52.40 | 52.23 | 52.34 | +0.307% | 184,482 | +8.655% |
| 2026-01-23 | 52.10 | 52.24 | 52.08 | 52.18 | +0.019% | 90,181 | +8.988% |
| 2026-01-22 | 52.20 | 52.26 | 52.04 | 52.17 | +0.366% | 241,981 | +9.009% |
| 2026-01-21 | 51.69 | 52.15 | 51.65 | 51.98 | +0.756% | 174,836 | +9.407% |
| 2026-01-20 | 51.86 | 51.94 | 51.53 | 51.59 | -1.414% | 476,925 | +10.235% |
| 2026-01-16 | 52.29 | 52.34 | 52.28 | 52.33 | +0.153% | 319,740 | +8.676% |
| 2026-01-15 | 52.26 | 52.31 | 52.20 | 52.25 | +0.057% | 45,535 | +8.842% |
| 2026-01-14 | 52.20 | 52.22 | 52.09 | 52.22 | -0.019% | 37,428 | +8.905% |
| 2026-01-13 | 52.19 | 52.24 | 52.17 | 52.23 | +0.038% | 38,419 | +8.884% |
| 2026-01-12 | 52.16 | 52.24 | 52.15 | 52.21 | +0.077% | 43,719 | +8.925% |
| 2026-01-09 | 52.12 | 52.19 | 52.05 | 52.17 | +0.173% | 47,178 | +9.009% |
| 2026-01-08 | 52.00 | 52.10 | 51.99 | 52.08 | +0.096% | 51,034 | +9.197% |
| 2026-01-07 | 52.06 | 52.08 | 51.99 | 52.03 | -0.019% | 33,853 | +9.302% |
| 2026-01-06 | 51.95 | 52.05 | 51.95 | 52.04 | +0.173% | 21,523 | +9.281% |
| 2026-01-05 | 51.90 | 52.02 | 51.90 | 51.95 | +0.329% | 9,596 | +9.471% |
| 2026-01-02 | 51.87 | 51.88 | 51.70 | 51.78 | +0.057% | 19,286 | +9.831% |
| 2025-12-31 | 51.84 | 51.85 | 51.75 | 51.75 | -0.193% | 10,326 | +9.894% |
| 2025-12-30 | 51.85 | 51.92 | 51.84 | 51.85 | +0.019% | 19,189 | +9.682% |
| 2025-12-29 | 51.81 | 51.94 | 51.79 | 51.84 | -0.039% | 16,331 | +9.703% |
| 2025-12-26 | 51.91 | 51.91 | 51.83 | 51.86 | +0.019% | 19,739 | +9.661% |
| 2025-12-24 | 51.83 | 51.91 | 51.78 | 51.85 | +0.213% | 391,377 | +9.682% |
| 2025-12-23 | 51.62 | 51.83 | 51.62 | 51.74 | +0.135% | 653,175 | +9.915% |
| 2025-12-22 | 51.62 | 51.71 | 51.60 | 51.67 | +0.447% | 10,864 | +10.064% |
| 2025-12-19 | 51.25 | 51.54 | 51.25 | 51.44 | +0.528% | 30,794 | +10.556% |
| 2025-12-18 | 51.21 | 51.34 | 51.12 | 51.17 | +0.507% | 32,766 | +11.139% |
| 2025-12-17 | 51.27 | 51.27 | 50.91 | 50.91 | -0.795% | 25,877 | +11.703% |
| 2025-12-16 | 51.28 | 51.32 | 51.10 | 51.32 | +0.098% | 20,048 | +10.814% |
| 2025-12-15 | 51.39 | 51.39 | 51.24 | 51.27 | -0.010% | 14,635 | +10.923% |
| 2025-12-12 | 51.46 | 51.58 | 51.14 | 51.27 | -0.345% | 32,657 | +10.912% |
| 2025-12-11 | 51.26 | 51.46 | 51.26 | 51.45 | +0.024% | 41,226 | +10.529% |
| 2025-12-10 | 51.21 | 51.47 | 51.20 | 51.44 | +0.312% | 49,634 | +10.556% |
| 2025-12-09 | 51.22 | 51.29 | 51.19 | 51.28 | +0.098% | 17,389 | +10.901% |
| 2025-12-08 | 51.26 | 51.26 | 51.15 | 51.23 | -0.136% | 19,858 | +11.009% |
| 2025-12-05 | 51.23 | 51.32 | 51.23 | 51.30 | +0.195% | 18,411 | +10.858% |
| 2025-12-04 | 51.11 | 51.24 | 51.09 | 51.20 | +0.010% | 232,186 | +11.074% |
| 2025-12-03 | 51.00 | 51.22 | 51.00 | 51.20 | +0.186% | 25,800 | +11.085% |
| 2025-12-02 | 51.10 | 51.13 | 51.00 | 51.10 | +0.206% | 277,496 | +11.292% |
| 2025-12-01 | 50.98 | 51.13 | 50.98 | 50.99 | -0.184% | 16,019 | +11.521% |
| 2025-11-28 | 51.02 | 51.09 | 51.01 | 51.09 | +0.116% | 6,258 | +11.315% |
| 2025-11-26 | 50.92 | 51.03 | 50.82 | 51.03 | +0.393% | 95,177 | +11.444% |
| 2025-11-25 | 50.47 | 50.84 | 50.41 | 50.83 | +0.554% | 29,846 | +11.883% |
| 2025-11-24 | 50.25 | 50.55 | 50.25 | 50.55 | +1.019% | 14,786 | +12.502% |
| 2025-11-21 | 49.75 | 50.24 | 49.65 | 50.04 | +0.636% | 25,733 | +13.649% |
| 2025-11-20 | 50.68 | 50.68 | 49.70 | 49.72 | -0.770% | 26,642 | +14.371% |
| 2025-11-19 | 49.96 | 50.32 | 49.94 | 50.11 | +0.080% | 42,986 | +13.490% |
| 2025-11-18 | 50.10 | 50.21 | 49.82 | 50.07 | -0.437% | 24,333 | +13.581% |
| 2025-11-17 | 50.38 | 50.51 | 50.09 | 50.29 | -0.364% | 23,352 | +13.084% |
| 2025-11-14 | 50.25 | 50.59 | 50.17 | 50.47 | +0.107% | 20,283 | +12.672% |
| 2025-11-13 | 50.73 | 50.78 | 50.40 | 50.42 | -0.885% | 44,830 | +12.793% |
| 2025-11-12 | 50.77 | 51.00 | 50.77 | 50.87 | +0.118% | 55,391 | +11.795% |
| 2025-11-11 | 50.59 | 50.85 | 50.59 | 50.81 | +0.014% | 13,331 | +11.927% |
| 2025-11-10 | 50.72 | 50.83 | 50.61 | 50.80 | +0.800% | 19,116 | +11.942% |
| 2025-11-07 | 50.26 | 50.40 | 50.03 | 50.40 | 0.000% | 17,513 | +12.837% |
| 2025-11-06 | 50.57 | 50.58 | 50.32 | 50.40 | -0.513% | 33,383 | +12.837% |
| 2025-11-05 | 50.58 | 50.74 | 50.56 | 50.66 | +0.357% | 15,198 | +12.258% |
| 2025-11-04 | 50.43 | 50.64 | 50.43 | 50.48 | -0.434% | 52,326 | +12.658% |
| 2025-11-03 | 50.76 | 50.80 | 50.62 | 50.70 | +0.099% | 19,446 | +12.170% |
| 2025-10-31 | 50.76 | 50.77 | 50.62 | 50.65 | -0.059% | 31,192 | +12.280% |
| 2025-10-30 | 50.79 | 50.79 | 50.60 | 50.68 | -0.177% | 34,959 | +12.214% |
| 2025-10-29 | 50.82 | 50.90 | 50.70 | 50.77 | -0.039% | 19,677 | +12.015% |
| 2025-10-28 | 50.86 | 50.89 | 50.79 | 50.79 | +0.020% | 41,978 | +11.971% |
| 2025-10-27 | 50.79 | 50.83 | 50.74 | 50.78 | +0.257% | 11,290 | +11.993% |
| 2025-10-24 | 50.56 | 50.68 | 50.54 | 50.65 | +0.496% | 12,551 | +12.280% |
| 2025-10-23 | 50.33 | 50.49 | 50.30 | 50.40 | +0.318% | 18,091 | +12.837% |
| 2025-10-22 | 50.40 | 50.40 | 50.07 | 50.24 | -0.278% | 19,793 | +13.197% |
| 2025-10-21 | 50.35 | 50.47 | 50.35 | 50.38 | -0.079% | 15,384 | +12.882% |
| 2025-10-20 | 50.23 | 50.42 | 50.23 | 50.42 | +0.800% | 8,063 | +12.793% |
| 2025-10-17 | 49.97 | 50.10 | 49.77 | 50.02 | +0.401% | 83,975 | +13.695% |
| 2025-10-16 | 50.12 | 50.17 | 49.72 | 49.82 | -0.420% | 28,762 | +14.151% |
| 2025-10-15 | 50.17 | 50.31 | 49.97 | 50.03 | +0.140% | 24,606 | +13.672% |
| 2025-10-14 | 49.73 | 50.14 | 49.73 | 49.96 | -0.170% | 27,919 | +13.831% |
| 2025-10-13 | 49.88 | 50.10 | 49.88 | 50.05 | +0.916% | 14,775 | +13.638% |
| 2025-10-10 | 50.32 | 50.39 | 49.59 | 49.59 | -1.352% | 13,147 | +14.679% |
| 2025-10-09 | 50.34 | 50.35 | 50.22 | 50.27 | -0.060% | 25,528 | +13.129% |
| 2025-10-08 | 50.24 | 50.39 | 50.24 | 50.30 | +0.239% | 67,079 | +13.062% |
| 2025-10-07 | 50.31 | 50.33 | 50.16 | 50.18 | -0.268% | 19,993 | +13.332% |
| 2025-10-06 | 50.26 | 50.35 | 50.25 | 50.31 | +0.197% | 45,864 | +13.028% |
| 2025-10-03 | 50.29 | 50.33 | 50.20 | 50.22 | -0.068% | 114,929 | +13.251% |
| 2025-10-02 | 50.24 | 50.25 | 50.15 | 50.25 | -0.040% | 33,324 | +13.174% |
| 2025-10-01 | 50.14 | 50.27 | 50.12 | 50.27 | +0.229% | 38,714 | +13.129% |
| 2025-09-30 | 50.03 | 50.15 | 50.00 | 50.15 | +0.200% | 30,476 | +13.389% |
| 2025-09-29 | 50.09 | 50.10 | 50.01 | 50.05 | +0.102% | 23,833 | +13.615% |
| 2025-09-26 | 49.86 | 50.01 | 49.82 | 50.00 | +0.349% | 13,410 | +13.731% |
| 2025-09-25 | 49.76 | 49.84 | 49.68 | 49.83 | -0.240% | 46,511 | +14.128% |
| 2025-09-24 | 49.94 | 49.95 | 49.82 | 49.95 | -0.020% | 386,545 | +13.854% |
| 2025-09-23 | 50.07 | 50.07 | 49.89 | 49.96 | -0.220% | 80,134 | +13.831% |
| 2025-09-22 | 49.95 | 50.09 | 49.95 | 50.07 | +0.220% | 8,615 | +13.581% |
| 2025-09-19 | 49.93 | 50.02 | 49.89 | 49.96 | +0.110% | 25,712 | +13.831% |
| 2025-09-18 | 49.88 | 49.96 | 49.87 | 49.91 | +0.372% | 22,462 | +13.956% |
| 2025-09-17 | 49.86 | 49.86 | 49.61 | 49.72 | -0.181% | 42,889 | +14.381% |
| 2025-09-16 | 49.85 | 49.85 | 49.76 | 49.81 | 0.000% | 23,165 | +14.174% |
| 2025-09-15 | 49.79 | 49.90 | 49.77 | 49.81 | +0.201% | 24,588 | +14.174% |
| 2025-09-12 | 49.74 | 49.81 | 49.70 | 49.71 | +0.020% | 21,947 | +14.404% |
| 2025-09-11 | 49.51 | 49.75 | 49.50 | 49.70 | +0.445% | 546,496 | +14.427% |
| 2025-09-10 | 49.60 | 49.62 | 49.45 | 49.48 | +0.172% | 25,129 | +14.935% |
| 2025-09-09 | 49.35 | 49.41 | 49.28 | 49.40 | +0.172% | 39,100 | +15.133% |
| 2025-09-08 | 49.39 | 49.40 | 49.28 | 49.31 | +0.087% | 36,059 | +15.332% |
| 2025-09-05 | 49.41 | 49.41 | 49.09 | 49.27 | -0.082% | 39,340 | +15.432% |
| 2025-09-04 | 49.16 | 49.31 | 49.08 | 49.31 | +0.463% | 13,024 | +15.338% |
| 2025-09-03 | 49.01 | 49.09 | 48.90 | 49.08 | +0.430% | 64,210 | +15.872% |
| 2025-09-02 | 48.80 | 48.90 | 48.62 | 48.87 | -0.549% | 22,728 | +16.370% |
| 2025-08-29 | 49.28 | 49.28 | 49.04 | 49.14 | -0.446% | 16,957 | +15.731% |
| 2025-08-28 | 49.18 | 49.37 | 49.14 | 49.36 | +0.390% | 15,142 | +15.215% |
| 2025-08-27 | 49.04 | 49.23 | 49.04 | 49.17 | +0.200% | 11,905 | +15.665% |
| 2025-08-26 | 48.94 | 49.08 | 48.94 | 49.07 | +0.225% | 24,391 | +15.896% |
| 2025-08-25 | 49.01 | 49.16 | 48.96 | 48.96 | -0.244% | 16,607 | +16.156% |
| 2025-08-22 | 48.80 | 49.14 | 48.78 | 49.08 | +0.842% | 15,758 | +15.872% |
| 2025-08-21 | 48.62 | 48.69 | 48.54 | 48.67 | -0.205% | 25,964 | +16.848% |
| 2025-08-20 | 48.70 | 48.77 | 48.49 | 48.77 | -0.021% | 43,252 | +16.609% |
| 2025-08-19 | 48.93 | 49.01 | 48.73 | 48.78 | -0.327% | 16,158 | +16.585% |
| 2025-08-18 | 48.92 | 49.02 | 48.90 | 48.94 | +0.041% | 13,317 | +16.204% |
| 2025-08-15 | 48.97 | 49.05 | 48.91 | 48.92 | -0.306% | 81,966 | +16.251% |
| 2025-08-14 | 48.88 | 49.08 | 48.88 | 49.07 | +0.184% | 35,985 | +15.896% |
| 2025-08-13 | 49.08 | 49.10 | 48.89 | 48.98 | +0.127% | 21,246 | +16.109% |
| 2025-08-12 | 48.70 | 48.95 | 48.70 | 48.92 | +0.696% | 14,963 | +16.256% |
| 2025-08-11 | 48.73 | 48.79 | 48.53 | 48.58 | -0.103% | 18,830 | +17.065% |
| 2025-08-08 | 48.47 | 48.73 | 48.47 | 48.63 | +0.538% | 16,215 | +16.944% |
| 2025-08-07 | 48.63 | 48.69 | 48.27 | 48.37 | -0.062% | 31,035 | +17.573% |
| 2025-08-06 | 48.24 | 48.49 | 48.21 | 48.40 | +0.498% | 15,095 | +17.500% |
| 2025-08-05 | 48.37 | 48.37 | 48.16 | 48.16 | -0.331% | 14,553 | +18.086% |
| 2025-08-04 | 48.19 | 48.37 | 48.18 | 48.32 | +1.003% | 9,998 | +17.695% |
| 2025-08-01 | 48.00 | 48.00 | 47.73 | 47.84 | -1.039% | 12,194 | +18.875% |
| 2025-07-31 | 48.71 | 48.72 | 48.34 | 48.34 | -0.140% | 24,061 | +17.640% |
| 2025-07-30 | 48.55 | 48.60 | 48.35 | 48.41 | -0.200% | 28,244 | +17.476% |
| 2025-07-29 | 48.71 | 48.72 | 48.46 | 48.51 | -0.109% | 33,800 | +17.241% |
| 2025-07-28 | 48.51 | 48.61 | 48.46 | 48.56 | +0.041% | 49,779 | +17.113% |
| 2025-07-25 | 48.44 | 48.64 | 48.40 | 48.54 | +0.124% | 60,171 | +17.161% |
| 2025-07-24 | 48.42 | 48.53 | 48.39 | 48.48 | +0.206% | 81,484 | +17.306% |
| 2025-07-23 | 48.19 | 48.44 | 48.17 | 48.38 | +0.332% | 52,884 | +17.548% |
| 2025-07-22 | 48.18 | 48.22 | 48.02 | 48.22 | +0.062% | 9,986 | +17.939% |
| 2025-07-21 | 48.13 | 48.32 | 48.13 | 48.19 | +0.205% | 13,622 | +18.012% |
| 2025-07-18 | 48.10 | 48.20 | 48.01 | 48.09 | -0.009% | 16,554 | +18.254% |
| 2025-07-17 | 47.95 | 48.16 | 47.91 | 48.10 | +0.424% | 21,293 | +18.243% |
| 2025-07-16 | 47.85 | 47.96 | 47.66 | 47.89 | +0.131% | 13,683 | +18.744% |
| 2025-07-15 | 48.12 | 48.12 | 47.82 | 47.83 | -0.217% | 7,216 | +18.900% |
| 2025-07-14 | 47.79 | 47.99 | 47.79 | 47.93 | +0.030% | 10,301 | +18.642% |
| 2025-07-11 | 47.88 | 47.97 | 47.83 | 47.92 | -0.125% | 16,823 | +18.677% |
| 2025-07-10 | 47.86 | 48.04 | 47.80 | 47.98 | +0.176% | 25,330 | +18.529% |
| 2025-07-09 | 47.78 | 47.92 | 47.71 | 47.90 | +0.305% | 36,064 | +18.737% |
| 2025-07-08 | 47.72 | 47.80 | 47.67 | 47.75 | -0.021% | 21,571 | +19.099% |
| 2025-07-07 | 47.99 | 47.99 | 47.61 | 47.76 | -0.409% | 36,490 | +19.075% |
| 2025-07-03 | 47.78 | 48.00 | 47.78 | 47.96 | +0.410% | 43,892 | +18.588% |
| 2025-07-02 | 47.60 | 47.76 | 47.58 | 47.76 | +0.463% | 25,818 | +19.075% |
| 2025-07-01 | 47.45 | 47.63 | 47.45 | 47.54 | -0.021% | 21,149 | +19.626% |
| 2025-06-30 | 47.52 | 47.61 | 47.44 | 47.55 | +0.274% | 24,991 | +19.600% |
| 2025-06-27 | 47.31 | 47.55 | 47.22 | 47.42 | +0.148% | 35,959 | +19.928% |
| 2025-06-26 | 47.27 | 47.35 | 47.14 | 47.35 | +0.531% | 86,766 | +20.106% |
| 2025-06-25 | 47.03 | 47.14 | 46.98 | 47.10 | +0.121% | 475,288 | +20.743% |
| 2025-06-24 | 46.93 | 47.10 | 46.88 | 47.04 | +0.827% | 26,068 | +20.890% |
| 2025-06-23 | 46.32 | 46.66 | 46.30 | 46.66 | +0.693% | 16,633 | +21.889% |
| 2025-06-20 | 46.56 | 46.59 | 46.26 | 46.34 | -0.288% | 17,463 | +22.733% |
| 2025-06-18 | 46.49 | 46.63 | 46.37 | 46.47 | +0.126% | 15,136 | +22.380% |
| 2025-06-17 | 46.56 | 46.66 | 46.36 | 46.41 | -0.513% | 21,715 | +22.534% |
| 2025-06-16 | 46.63 | 46.81 | 46.61 | 46.65 | +0.876% | 15,457 | +21.905% |
| 2025-06-13 | 46.51 | 46.66 | 46.25 | 46.25 | -0.954% | 17,153 | +22.972% |
| 2025-06-12 | 46.63 | 46.76 | 46.56 | 46.69 | +0.229% | 13,096 | +21.799% |
| 2025-06-11 | 46.63 | 46.82 | 46.50 | 46.59 | -0.176% | 12,703 | +22.078% |
| 2025-06-10 | 46.59 | 46.69 | 46.48 | 46.67 | +0.252% | 18,142 | +21.863% |
| 2025-06-09 | 46.54 | 46.64 | 46.49 | 46.55 | +0.078% | 21,989 | +22.170% |
| 2025-06-06 | 46.40 | 46.60 | 46.37 | 46.51 | +0.767% | 51,205 | +22.265% |
| 2025-06-05 | 46.38 | 46.53 | 46.04 | 46.16 | -0.324% | 29,192 | +23.202% |
| 2025-06-04 | 46.40 | 46.46 | 46.31 | 46.31 | -0.101% | 7,297 | +22.803% |
| 2025-06-03 | 46.14 | 46.44 | 46.14 | 46.36 | +0.451% | 11,732 | +22.679% |
| 2025-06-02 | 45.91 | 46.19 | 45.86 | 46.15 | +0.235% | 38,917 | +23.233% |
| 2025-05-30 | 45.91 | 46.07 | 45.68 | 46.04 | +0.116% | 18,080 | +23.523% |
| 2025-05-29 | 46.12 | 46.15 | 45.91 | 45.99 | +0.230% | 11,875 | +23.666% |
| 2025-05-28 | 46.02 | 46.11 | 45.88 | 45.88 | -0.475% | 20,064 | +23.951% |
| 2025-05-27 | 45.81 | 46.12 | 45.77 | 46.10 | +1.363% | 17,988 | +23.362% |
| 2025-05-23 | 45.19 | 45.60 | 45.19 | 45.48 | -0.438% | 185,909 | +25.044% |
| 2025-05-22 | 45.67 | 45.84 | 45.54 | 45.68 | +0.088% | 159,675 | +24.496% |
| 2025-05-21 | 46.03 | 46.16 | 45.58 | 45.64 | -1.041% | 57,015 | +24.606% |
| 2025-05-20 | 46.12 | 46.24 | 45.99 | 46.12 | -0.410% | 23,683 | +23.309% |
| 2025-05-19 | 46.00 | 46.31 | 46.00 | 46.31 | +0.190% | 64,330 | +22.803% |
| 2025-05-16 | 46.03 | 46.24 | 46.00 | 46.22 | +0.417% | 33,753 | +23.037% |
| 2025-05-15 | 45.70 | 46.05 | 45.70 | 46.03 | +0.393% | 20,387 | +23.550% |
| 2025-05-14 | 45.85 | 45.97 | 45.80 | 45.85 | +0.022% | 13,189 | +24.035% |
| 2025-05-13 | 45.75 | 45.96 | 45.70 | 45.84 | +0.527% | 16,344 | +24.062% |
| 2025-05-12 | 45.62 | 45.62 | 45.31 | 45.60 | +2.265% | 22,193 | +24.715% |
| 2025-05-09 | 44.71 | 44.75 | 44.54 | 44.59 | -0.224% | 10,586 | +27.540% |
| 2025-05-08 | 44.69 | 44.94 | 44.46 | 44.69 | +0.608% | 15,782 | +27.254% |
| 2025-05-07 | 44.35 | 44.52 | 44.25 | 44.42 | +0.316% | 16,638 | +28.028% |
| 2025-05-06 | 44.29 | 44.51 | 44.24 | 44.28 | -0.673% | 43,339 | +28.433% |
| 2025-05-05 | 44.52 | 44.77 | 44.52 | 44.58 | -0.335% | 21,294 | +27.568% |
| 2025-05-02 | 44.57 | 44.84 | 44.57 | 44.73 | +0.902% | 39,127 | +27.141% |
| 2025-05-01 | 44.43 | 44.60 | 44.31 | 44.33 | +0.613% | 16,038 | +28.288% |
| 2025-04-30 | 43.46 | 44.06 | 43.40 | 44.06 | +0.023% | 17,762 | +29.074% |
| 2025-04-29 | 43.78 | 44.12 | 43.77 | 44.05 | +0.387% | 19,012 | +29.103% |
| 2025-04-28 | 43.97 | 44.08 | 43.58 | 43.88 | -0.046% | 33,576 | +29.603% |
| 2025-04-25 | 43.66 | 43.92 | 43.62 | 43.90 | +0.619% | 41,921 | +29.544% |
| 2025-04-24 | 43.25 | 43.69 | 43.25 | 43.63 | +1.371% | 58,047 | +30.346% |
| 2025-04-23 | 43.30 | 43.63 | 43.01 | 43.04 | +1.080% | 29,973 | +32.133% |
| 2025-04-22 | 42.43 | 42.67 | 42.36 | 42.58 | +1.769% | 14,683 | +33.560% |
| 2025-04-21 | 42.30 | 42.36 | 41.57 | 41.84 | -1.576% | 14,852 | +35.923% |
| 2025-04-17 | 42.48 | 42.75 | 42.39 | 42.51 | +0.189% | 16,312 | +33.780% |
| 2025-04-16 | 42.66 | 43.06 | 42.14 | 42.43 | -1.555% | 16,312 | +34.033% |
| 2025-04-15 | 43.28 | 43.41 | 43.08 | 43.10 | -0.116% | 17,665 | +31.949% |
| 2025-04-14 | 43.28 | 43.50 | 42.93 | 43.15 | 0.000% | 14,211 | +31.796% |