FMAR
FT Vest U.S. Equity Buffer ETF - March
stockBATSETF
At CloseOct 2, 2026 3:08:34 PM EDT
53.76USD+0.200%(+0.11)16,618
FMAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.74 | 53.83 | 53.71 | 53.76 | +0.209% | 16,618 | 0.000% |
| 2026-10-01 | 53.55 | 53.65 | 53.55 | 53.65 | +0.126% | 10,732 | +0.209% |
| 2026-09-30 | 53.73 | 53.78 | 53.58 | 53.58 | +0.000% | 14,408 | +0.336% |
| 2026-09-29 | 53.66 | 53.70 | 53.56 | 53.58 | -0.158% | 8,969 | +0.336% |
| 2026-09-28 | 53.72 | 53.74 | 53.61 | 53.66 | -0.167% | 7,976 | +0.178% |
| 2026-09-25 | 53.71 | 53.80 | 53.60 | 53.75 | +0.214% | 13,325 | +0.010% |
| 2026-09-24 | 53.55 | 53.70 | 53.55 | 53.64 | +0.006% | 8,930 | +0.224% |
| 2026-09-23 | 53.63 | 53.73 | 53.58 | 53.64 | -0.183% | 10,822 | +0.230% |
| 2026-09-22 | 53.73 | 53.78 | 53.69 | 53.73 | +0.047% | 4,358 | +0.047% |
| 2026-09-21 | 53.56 | 53.73 | 53.56 | 53.71 | +0.439% | 8,583 | +0.093% |
| 2026-09-18 | 53.49 | 53.49 | 53.36 | 53.48 | +0.019% | 11,114 | +0.533% |
| 2026-09-17 | 53.50 | 53.50 | 53.36 | 53.46 | +0.487% | 12,522 | +0.552% |
| 2026-09-16 | 53.36 | 53.41 | 53.13 | 53.21 | -0.149% | 10,294 | +1.042% |
| 2026-09-15 | 53.37 | 53.37 | 53.27 | 53.28 | -0.170% | 6,237 | +0.891% |
| 2026-09-14 | 53.27 | 53.46 | 53.27 | 53.38 | -0.212% | 26,539 | +0.720% |
| 2026-09-11 | 53.37 | 53.49 | 53.37 | 53.49 | +0.487% | 7,476 | +0.507% |
| 2026-09-10 | 53.37 | 53.37 | 53.18 | 53.23 | -0.290% | 6,973 | +0.996% |
| 2026-09-09 | 53.50 | 53.50 | 53.31 | 53.38 | -0.121% | 6,275 | +0.703% |
| 2026-09-08 | 53.49 | 53.52 | 53.42 | 53.45 | -0.179% | 4,862 | +0.581% |
| 2026-09-04 | 53.78 | 53.78 | 53.49 | 53.54 | -0.056% | 5,231 | +0.402% |
| 2026-09-03 | 53.39 | 53.62 | 53.39 | 53.58 | +0.337% | 8,299 | +0.345% |
| 2026-09-02 | 53.35 | 53.44 | 53.35 | 53.40 | +0.159% | 6,022 | +0.684% |
| 2026-09-01 | 53.39 | 53.39 | 53.21 | 53.31 | -0.318% | 5,786 | +0.844% |
| 2026-08-31 | 53.29 | 53.48 | 53.29 | 53.48 | +0.150% | 5,004 | +0.524% |
| 2026-08-28 | 53.41 | 53.51 | 53.35 | 53.40 | -0.028% | 8,028 | +0.674% |
| 2026-08-27 | 53.41 | 53.48 | 53.32 | 53.41 | +0.184% | 7,054 | +0.646% |
| 2026-08-26 | 53.28 | 53.39 | 53.23 | 53.32 | +0.107% | 64,673 | +0.831% |
| 2026-08-25 | 53.22 | 53.35 | 53.22 | 53.26 | +0.046% | 9,740 | +0.939% |
| 2026-08-24 | 53.30 | 53.30 | 53.14 | 53.23 | -0.084% | 7,797 | +0.986% |
| 2026-08-21 | 53.17 | 53.31 | 53.17 | 53.28 | +0.196% | 7,133 | +0.901% |
| 2026-08-20 | 53.30 | 53.30 | 53.16 | 53.18 | -0.177% | 6,173 | +1.099% |
| 2026-08-19 | 53.31 | 53.33 | 53.22 | 53.27 | +0.120% | 5,072 | +0.920% |
| 2026-08-18 | 53.14 | 53.22 | 53.14 | 53.21 | -0.101% | 8,157 | +1.042% |
| 2026-08-17 | 53.29 | 53.32 | 53.23 | 53.26 | -0.155% | 8,243 | +0.939% |
| 2026-08-14 | 53.29 | 53.41 | 53.27 | 53.34 | +0.099% | 8,566 | +0.782% |
| 2026-08-13 | 53.32 | 53.36 | 53.21 | 53.29 | +0.122% | 8,074 | +0.882% |
| 2026-08-12 | 53.19 | 53.26 | 53.19 | 53.23 | +0.104% | 5,029 | +1.005% |
| 2026-08-11 | 53.15 | 53.26 | 53.12 | 53.17 | -0.019% | 9,514 | +1.110% |
| 2026-08-10 | 53.23 | 53.29 | 53.14 | 53.18 | -0.027% | 9,728 | +1.091% |
| 2026-08-07 | 53.19 | 53.22 | 53.13 | 53.19 | +0.159% | 21,984 | +1.064% |
| 2026-08-06 | 53.18 | 53.18 | 53.09 | 53.11 | -0.019% | 7,396 | +1.224% |
| 2026-08-05 | 53.13 | 53.19 | 53.10 | 53.12 | -0.113% | 9,631 | +1.205% |
| 2026-08-04 | 53.01 | 53.18 | 52.98 | 53.18 | +0.549% | 16,839 | +1.091% |
| 2026-08-03 | 52.83 | 52.95 | 52.80 | 52.89 | +0.382% | 49,508 | +1.646% |
| 2026-07-31 | 52.38 | 52.69 | 52.38 | 52.69 | +0.409% | 8,102 | +2.035% |
| 2026-07-30 | 52.26 | 52.47 | 52.26 | 52.47 | +0.711% | 8,564 | +2.452% |
| 2026-07-29 | 52.42 | 52.53 | 52.10 | 52.10 | -0.529% | 14,844 | +3.181% |
| 2026-07-28 | 52.35 | 52.51 | 52.28 | 52.38 | +0.040% | 16,124 | +2.635% |
| 2026-07-27 | 52.54 | 52.54 | 52.26 | 52.36 | +0.170% | 8,618 | +2.675% |
| 2026-07-24 | 52.30 | 52.47 | 52.25 | 52.27 | +0.128% | 9,344 | +2.850% |
| 2026-07-23 | 52.18 | 52.27 | 52.14 | 52.20 | -0.489% | 17,445 | +2.981% |
| 2026-07-22 | 52.44 | 52.61 | 52.44 | 52.46 | -0.115% | 9,286 | +2.478% |
| 2026-07-21 | 52.45 | 52.54 | 52.43 | 52.52 | +0.460% | 13,804 | +2.360% |
| 2026-07-20 | 52.50 | 52.50 | 52.28 | 52.28 | -0.123% | 10,754 | +2.831% |
| 2026-07-17 | 52.30 | 52.48 | 52.30 | 52.34 | -0.359% | 15,305 | +2.705% |
| 2026-07-16 | 52.53 | 52.66 | 52.50 | 52.53 | -0.165% | 8,488 | +2.336% |
| 2026-07-15 | 52.65 | 52.67 | 52.51 | 52.62 | +0.114% | 9,117 | +2.166% |
| 2026-07-14 | 52.46 | 52.57 | 52.46 | 52.56 | +0.229% | 11,871 | +2.283% |
| 2026-07-13 | 52.53 | 52.58 | 52.42 | 52.44 | -0.276% | 4,368 | +2.517% |
| 2026-07-10 | 52.50 | 52.61 | 52.50 | 52.58 | +0.238% | 3,911 | +2.235% |
| 2026-07-09 | 52.39 | 52.57 | 52.39 | 52.46 | +0.247% | 8,589 | +2.478% |
| 2026-07-08 | 52.24 | 52.40 | 52.15 | 52.33 | -0.104% | 21,107 | +2.731% |
| 2026-07-07 | 52.36 | 52.49 | 52.35 | 52.38 | -0.181% | 10,388 | +2.625% |
| 2026-07-06 | 52.40 | 52.52 | 52.40 | 52.48 | +0.338% | 14,187 | +2.439% |
| 2026-07-02 | 52.38 | 52.42 | 52.20 | 52.30 | +0.030% | 6,059 | +2.785% |
| 2026-07-01 | 52.29 | 52.41 | 52.27 | 52.29 | +0.052% | 8,234 | +2.817% |
| 2026-06-30 | 52.16 | 52.31 | 52.16 | 52.26 | +0.283% | 12,978 | +2.870% |
| 2026-06-29 | 51.97 | 52.13 | 51.97 | 52.11 | +0.564% | 15,212 | +3.162% |
| 2026-06-26 | 51.70 | 52.03 | 51.70 | 51.82 | -0.039% | 47,105 | +3.744% |
| 2026-06-25 | 52.01 | 52.03 | 51.82 | 51.84 | 0.000% | 15,621 | +3.704% |
| 2026-06-24 | 51.99 | 52.01 | 51.80 | 51.84 | -0.122% | 654,121 | +3.704% |
| 2026-06-23 | 51.78 | 52.05 | 51.58 | 51.90 | -0.473% | 697,277 | +3.577% |
| 2026-06-22 | 52.41 | 52.41 | 52.12 | 52.15 | -0.123% | 6,749 | +3.087% |
| 2026-06-18 | 52.43 | 52.43 | 52.12 | 52.21 | +0.449% | 8,943 | +2.960% |
| 2026-06-17 | 52.29 | 52.29 | 51.98 | 51.98 | -0.538% | 7,607 | +3.423% |
| 2026-06-16 | 52.36 | 52.36 | 52.23 | 52.26 | -0.066% | 9,096 | +2.866% |
| 2026-06-15 | 52.20 | 52.32 | 52.20 | 52.30 | +0.664% | 5,385 | +2.798% |
| 2026-06-12 | 51.86 | 51.98 | 51.86 | 51.95 | +0.194% | 7,383 | +3.481% |
| 2026-06-11 | 51.49 | 51.90 | 51.44 | 51.85 | +0.680% | 11,014 | +3.682% |
| 2026-06-10 | 51.63 | 51.83 | 51.50 | 51.50 | -0.570% | 8,861 | +4.387% |
| 2026-06-09 | 52.05 | 52.05 | 51.36 | 51.80 | -0.085% | 11,193 | +3.792% |
| 2026-06-08 | 51.93 | 52.04 | 51.84 | 51.84 | +0.011% | 13,774 | +3.704% |
| 2026-06-05 | 52.11 | 52.14 | 51.72 | 51.83 | -0.852% | 9,714 | +3.715% |
| 2026-06-04 | 52.20 | 52.32 | 52.20 | 52.28 | +0.115% | 25,934 | +2.831% |
| 2026-06-03 | 52.30 | 52.30 | 52.21 | 52.22 | -0.210% | 7,977 | +2.949% |
| 2026-06-02 | 52.33 | 52.34 | 52.29 | 52.33 | +0.038% | 10,038 | +2.733% |
| 2026-06-01 | 52.25 | 52.37 | 52.25 | 52.31 | +0.077% | 11,849 | +2.772% |
| 2026-05-29 | 52.28 | 52.32 | 52.23 | 52.27 | +0.125% | 6,469 | +2.851% |
| 2026-05-28 | 52.09 | 52.27 | 52.09 | 52.20 | +0.259% | 9,354 | +2.979% |
| 2026-05-27 | 51.99 | 52.12 | 51.99 | 52.07 | +0.029% | 4,863 | +3.246% |
| 2026-05-26 | 52.25 | 52.25 | 52.01 | 52.05 | +0.182% | 12,407 | +3.275% |
| 2026-05-22 | 52.01 | 52.02 | 51.92 | 51.96 | +0.160% | 4,765 | +3.463% |
| 2026-05-21 | 51.74 | 51.98 | 51.71 | 51.88 | +0.246% | 5,899 | +3.629% |
| 2026-05-20 | 51.74 | 51.82 | 51.72 | 51.75 | +0.310% | 74,425 | +3.884% |
| 2026-05-19 | 51.66 | 51.71 | 51.55 | 51.59 | -0.253% | 15,185 | +4.206% |
| 2026-05-18 | 51.70 | 51.75 | 51.62 | 51.72 | +0.081% | 16,120 | +3.943% |
| 2026-05-15 | 51.73 | 51.76 | 51.65 | 51.68 | -0.367% | 16,022 | +4.027% |
| 2026-05-14 | 51.81 | 51.91 | 51.77 | 51.87 | +0.282% | 11,487 | +3.645% |
| 2026-05-13 | 51.60 | 51.76 | 51.60 | 51.72 | +0.200% | 10,555 | +3.937% |
| 2026-05-12 | 51.68 | 51.68 | 51.47 | 51.62 | -0.068% | 14,775 | +4.146% |
| 2026-05-11 | 51.74 | 51.74 | 51.63 | 51.65 | -0.087% | 9,638 | +4.075% |
| 2026-05-08 | 51.70 | 51.70 | 51.62 | 51.70 | +0.321% | 15,351 | +3.985% |
| 2026-05-07 | 51.68 | 51.68 | 51.48 | 51.53 | -0.119% | 14,991 | +4.318% |
| 2026-05-06 | 51.54 | 51.61 | 51.51 | 51.60 | +0.460% | 7,276 | +4.194% |
| 2026-05-05 | 51.33 | 51.40 | 51.28 | 51.36 | +0.293% | 13,685 | +4.673% |
| 2026-05-04 | 51.22 | 51.36 | 51.13 | 51.21 | -0.214% | 31,737 | +4.979% |
| 2026-05-01 | 51.36 | 51.42 | 51.32 | 51.32 | +0.098% | 8,392 | +4.754% |
| 2026-04-30 | 51.06 | 51.28 | 50.96 | 51.27 | +0.470% | 9,641 | +4.857% |
| 2026-04-29 | 50.93 | 51.05 | 50.93 | 51.03 | +0.020% | 20,071 | +5.350% |
| 2026-04-28 | 51.00 | 51.04 | 50.88 | 51.02 | -0.117% | 10,496 | +5.370% |
| 2026-04-27 | 51.04 | 51.11 | 51.02 | 51.08 | +0.039% | 26,662 | +5.247% |
| 2026-04-24 | 50.98 | 51.09 | 50.92 | 51.06 | +0.255% | 21,322 | +5.288% |
| 2026-04-23 | 50.94 | 51.02 | 50.65 | 50.93 | -0.216% | 15,343 | +5.557% |
| 2026-04-22 | 50.86 | 51.04 | 50.86 | 51.04 | +0.512% | 18,582 | +5.329% |
| 2026-04-21 | 50.95 | 50.95 | 50.76 | 50.78 | -0.182% | 70,028 | +5.868% |
| 2026-04-20 | 50.98 | 50.98 | 50.84 | 50.87 | -0.152% | 11,365 | +5.676% |
| 2026-04-17 | 50.93 | 51.03 | 50.89 | 50.95 | +0.473% | 7,844 | +5.515% |
| 2026-04-16 | 50.68 | 50.76 | 50.55 | 50.71 | +0.158% | 10,361 | +6.015% |
| 2026-04-15 | 50.57 | 50.63 | 50.47 | 50.63 | +0.384% | 28,800 | +6.182% |
| 2026-04-14 | 50.32 | 50.47 | 50.32 | 50.44 | +0.550% | 8,866 | +6.590% |
| 2026-04-13 | 49.85 | 50.21 | 49.85 | 50.16 | +0.471% | 24,514 | +7.177% |
| 2026-04-10 | 49.98 | 50.03 | 49.87 | 49.92 | -0.050% | 27,119 | +7.682% |
| 2026-04-09 | 49.70 | 49.99 | 49.67 | 49.95 | +0.402% | 24,336 | +7.628% |
| 2026-04-08 | 49.72 | 49.84 | 49.59 | 49.75 | +1.738% | 26,916 | +8.060% |
| 2026-04-07 | 48.70 | 49.00 | 48.62 | 48.90 | -0.204% | 61,843 | +9.939% |
| 2026-04-06 | 48.80 | 49.00 | 48.80 | 49.00 | +0.379% | 27,378 | +9.714% |
| 2026-04-02 | 48.33 | 48.81 | 48.33 | 48.81 | +0.113% | 27,811 | +10.130% |
| 2026-04-01 | 48.65 | 48.89 | 48.64 | 48.76 | +0.557% | 58,946 | +10.254% |
| 2026-03-31 | 48.06 | 48.52 | 47.91 | 48.49 | +1.891% | 50,166 | +10.868% |
| 2026-03-30 | 47.90 | 47.90 | 47.43 | 47.59 | +0.021% | 73,592 | +12.965% |
| 2026-03-27 | 47.97 | 47.99 | 47.58 | 47.58 | -1.122% | 45,056 | +12.989% |
| 2026-03-26 | 48.52 | 48.62 | 48.12 | 48.12 | -1.252% | 58,291 | +11.721% |
| 2026-03-25 | 48.80 | 48.82 | 48.63 | 48.73 | +0.391% | 1,026,810 | +10.322% |
| 2026-03-24 | 48.48 | 48.71 | 48.39 | 48.54 | -0.226% | 786,269 | +10.754% |
| 2026-03-23 | 48.76 | 49.00 | 48.60 | 48.65 | +0.600% | 206,781 | +10.504% |
| 2026-03-20 | 48.34 | 48.37 | 48.16 | 48.36 | +0.103% | 129,629 | +11.166% |
| 2026-03-19 | 48.09 | 48.32 | 48.09 | 48.31 | +0.166% | 32,458 | +11.281% |
| 2026-03-18 | 48.31 | 48.31 | 48.20 | 48.23 | -0.083% | 36,494 | +11.466% |
| 2026-03-17 | 48.20 | 48.29 | 48.20 | 48.27 | +0.083% | 15,519 | +11.374% |
| 2026-03-16 | 48.16 | 48.25 | 48.13 | 48.23 | +0.689% | 32,385 | +11.466% |
| 2026-03-13 | 48.10 | 48.13 | 47.89 | 47.90 | -0.104% | 18,112 | +12.234% |
| 2026-03-12 | 48.06 | 48.06 | 47.95 | 47.95 | -0.208% | 14,147 | +12.117% |
| 2026-03-11 | 48.09 | 48.14 | 48.00 | 48.05 | +0.041% | 13,072 | +11.883% |
| 2026-03-10 | 48.03 | 48.19 | 47.97 | 48.03 | +0.105% | 26,094 | +11.930% |
| 2026-03-09 | 47.77 | 47.98 | 47.64 | 47.98 | +0.419% | 15,995 | +12.047% |
| 2026-03-06 | 47.88 | 47.99 | 47.78 | 47.78 | -0.476% | 14,766 | +12.516% |
| 2026-03-05 | 48.03 | 48.09 | 47.89 | 48.01 | -0.208% | 13,703 | +11.980% |
| 2026-03-04 | 48.04 | 48.11 | 47.97 | 48.11 | +0.248% | 25,350 | +11.747% |
| 2026-03-03 | 47.80 | 48.01 | 47.74 | 47.99 | -0.135% | 15,471 | +12.023% |
| 2026-03-02 | 47.88 | 48.08 | 47.88 | 48.06 | +0.011% | 14,452 | +11.872% |
| 2026-02-27 | 47.98 | 48.05 | 47.98 | 48.05 | +0.042% | 7,020 | +11.883% |
| 2026-02-26 | 48.05 | 48.09 | 48.03 | 48.03 | -0.093% | 7,475 | +11.930% |
| 2026-02-25 | 48.08 | 48.10 | 48.00 | 48.07 | +0.188% | 22,444 | +11.826% |
| 2026-02-24 | 47.91 | 48.01 | 47.91 | 47.98 | +0.261% | 17,866 | +12.035% |
| 2026-02-23 | 48.02 | 48.02 | 47.84 | 47.86 | -0.125% | 12,297 | +12.328% |
| 2026-02-20 | 47.85 | 47.99 | 47.84 | 47.92 | +0.188% | 40,941 | +12.187% |
| 2026-02-19 | 47.85 | 47.89 | 47.80 | 47.83 | -0.188% | 7,324 | +12.398% |
| 2026-02-18 | 47.84 | 47.95 | 47.84 | 47.92 | +0.230% | 202,806 | +12.187% |
| 2026-02-17 | 47.72 | 47.83 | 47.68 | 47.81 | +0.063% | 13,227 | +12.445% |
| 2026-02-13 | 47.74 | 47.87 | 47.72 | 47.78 | +0.094% | 8,604 | +12.516% |
| 2026-02-12 | 47.95 | 47.95 | 47.74 | 47.74 | -0.302% | 10,419 | +12.621% |
| 2026-02-11 | 47.96 | 47.96 | 47.85 | 47.88 | +0.003% | 32,024 | +12.281% |
| 2026-02-10 | 47.93 | 47.93 | 47.87 | 47.88 | +0.018% | 8,471 | +12.284% |
| 2026-02-09 | 47.84 | 47.91 | 47.84 | 47.87 | +0.053% | 6,899 | +12.304% |
| 2026-02-06 | 47.65 | 47.84 | 47.65 | 47.84 | +0.641% | 35,324 | +12.363% |
| 2026-02-05 | 47.67 | 47.67 | 47.52 | 47.54 | -0.335% | 22,202 | +13.084% |
| 2026-02-04 | 47.80 | 47.81 | 47.66 | 47.70 | -0.105% | 37,909 | +12.704% |
| 2026-02-03 | 47.78 | 47.83 | 47.72 | 47.75 | -0.199% | 11,199 | +12.586% |
| 2026-02-02 | 47.82 | 47.89 | 47.81 | 47.85 | +0.157% | 42,885 | +12.363% |
| 2026-01-30 | 47.78 | 47.82 | 47.73 | 47.77 | +0.021% | 10,911 | +12.539% |
| 2026-01-29 | 47.74 | 47.77 | 47.66 | 47.76 | -0.089% | 11,247 | +12.563% |
| 2026-01-28 | 47.82 | 47.82 | 47.76 | 47.80 | +0.047% | 4,845 | +12.463% |
| 2026-01-27 | 47.80 | 47.85 | 47.78 | 47.78 | +0.014% | 10,347 | +12.516% |
| 2026-01-26 | 47.73 | 47.80 | 47.73 | 47.77 | +0.081% | 5,705 | +12.532% |
| 2026-01-23 | 47.75 | 47.77 | 47.73 | 47.73 | +0.072% | 4,067 | +12.623% |
| 2026-01-22 | 47.72 | 47.75 | 47.67 | 47.70 | +0.168% | 7,434 | +12.704% |
| 2026-01-21 | 47.63 | 47.66 | 47.52 | 47.62 | +0.338% | 18,619 | +12.894% |
| 2026-01-20 | 47.48 | 47.60 | 47.46 | 47.46 | -0.462% | 32,873 | +13.275% |
| 2026-01-16 | 47.70 | 47.72 | 47.68 | 47.68 | -0.042% | 6,227 | +12.752% |
| 2026-01-15 | 47.69 | 47.72 | 47.67 | 47.70 | +0.159% | 14,880 | +12.704% |
| 2026-01-14 | 47.65 | 47.65 | 47.57 | 47.62 | -0.054% | 5,699 | +12.883% |
| 2026-01-13 | 47.74 | 47.74 | 47.62 | 47.65 | -0.063% | 7,999 | +12.823% |
| 2026-01-12 | 47.62 | 47.69 | 47.62 | 47.68 | +0.021% | 7,338 | +12.752% |
| 2026-01-09 | 47.61 | 47.70 | 47.61 | 47.67 | +0.116% | 17,070 | +12.775% |
| 2026-01-08 | 47.57 | 47.63 | 47.57 | 47.62 | +0.074% | 5,701 | +12.906% |
| 2026-01-07 | 47.61 | 47.63 | 47.58 | 47.58 | -0.063% | 59,909 | +12.989% |
| 2026-01-06 | 47.56 | 47.61 | 47.56 | 47.61 | +0.021% | 12,814 | +12.917% |
| 2026-01-05 | 47.55 | 47.60 | 47.55 | 47.60 | +0.232% | 6,865 | +12.941% |
| 2026-01-02 | 47.51 | 47.53 | 47.46 | 47.49 | +0.053% | 8,311 | +13.203% |
| 2025-12-31 | 47.53 | 47.54 | 47.46 | 47.47 | -0.179% | 8,216 | +13.262% |
| 2025-12-30 | 47.49 | 47.55 | 47.49 | 47.55 | +0.067% | 7,985 | +13.060% |
| 2025-12-29 | 47.59 | 47.59 | 47.48 | 47.52 | -0.046% | 5,543 | +13.136% |
| 2025-12-26 | 47.49 | 47.54 | 47.48 | 47.54 | +0.137% | 7,115 | +13.084% |
| 2025-12-24 | 47.49 | 47.50 | 47.44 | 47.48 | +0.043% | 5,869 | +13.239% |
| 2025-12-23 | 47.48 | 47.48 | 47.41 | 47.45 | +0.097% | 3,916 | +13.287% |
| 2025-12-22 | 47.38 | 47.44 | 47.38 | 47.41 | +0.230% | 22,990 | +13.397% |
| 2025-12-19 | 47.27 | 47.34 | 47.27 | 47.30 | +0.169% | 8,148 | +13.658% |
| 2025-12-18 | 47.14 | 47.23 | 47.12 | 47.22 | +0.354% | 8,748 | +13.850% |
| 2025-12-17 | 47.19 | 47.19 | 47.05 | 47.05 | -0.331% | 3,999 | +14.253% |
| 2025-12-16 | 47.13 | 47.22 | 47.12 | 47.21 | -0.042% | 24,671 | +13.874% |
| 2025-12-15 | 47.24 | 47.24 | 47.16 | 47.23 | +0.095% | 9,927 | +13.826% |
| 2025-12-12 | 47.17 | 47.21 | 47.10 | 47.19 | -0.094% | 7,905 | +13.934% |
| 2025-12-11 | 47.14 | 47.25 | 47.14 | 47.23 | +0.085% | 20,621 | +13.826% |
| 2025-12-10 | 47.08 | 47.20 | 47.08 | 47.19 | +0.144% | 7,621 | +13.922% |
| 2025-12-09 | 47.16 | 47.19 | 47.11 | 47.12 | +0.089% | 14,336 | +14.087% |
| 2025-12-08 | 47.13 | 47.17 | 47.08 | 47.08 | -0.064% | 8,176 | +14.189% |
| 2025-12-05 | 47.17 | 47.17 | 47.11 | 47.11 | +0.078% | 4,419 | +14.116% |
| 2025-12-04 | 47.04 | 47.10 | 47.04 | 47.07 | +0.071% | 11,117 | +14.205% |
| 2025-12-03 | 47.04 | 47.09 | 47.00 | 47.04 | +0.086% | 8,079 | +14.286% |
| 2025-12-02 | 47.00 | 47.04 | 46.97 | 47.00 | +0.081% | 8,888 | +14.383% |
| 2025-12-01 | 46.97 | 47.04 | 46.94 | 46.96 | -0.088% | 10,863 | +14.476% |
| 2025-11-28 | 47.03 | 47.04 | 46.98 | 47.00 | +0.070% | 3,085 | +14.375% |
| 2025-11-26 | 46.86 | 46.98 | 46.86 | 46.97 | +0.343% | 203,642 | +14.456% |
| 2025-11-25 | 46.64 | 46.81 | 46.64 | 46.81 | +0.280% | 10,321 | +14.849% |
| 2025-11-24 | 46.54 | 46.71 | 46.50 | 46.68 | +0.586% | 9,950 | +15.170% |
| 2025-11-21 | 46.26 | 46.50 | 46.13 | 46.41 | +0.513% | 67,169 | +15.845% |
| 2025-11-20 | 46.67 | 46.72 | 46.15 | 46.17 | -0.496% | 12,263 | +16.439% |
| 2025-11-19 | 46.49 | 46.49 | 46.33 | 46.40 | +0.043% | 29,118 | +15.862% |
| 2025-11-18 | 46.37 | 46.49 | 46.25 | 46.38 | -0.242% | 41,252 | +15.912% |
| 2025-11-17 | 46.57 | 46.64 | 46.47 | 46.49 | -0.289% | 9,552 | +15.632% |
| 2025-11-14 | 46.49 | 46.72 | 46.42 | 46.63 | +0.074% | 13,792 | +15.298% |
| 2025-11-13 | 46.71 | 46.71 | 46.57 | 46.59 | -0.507% | 14,689 | +15.383% |
| 2025-11-12 | 46.81 | 46.84 | 46.78 | 46.83 | -0.021% | 7,930 | +14.798% |
| 2025-11-11 | 46.84 | 46.84 | 46.76 | 46.84 | +0.128% | 10,043 | +14.774% |
| 2025-11-10 | 46.79 | 46.81 | 46.73 | 46.78 | +0.515% | 6,394 | +14.921% |
| 2025-11-07 | 46.54 | 46.59 | 46.39 | 46.54 | -0.064% | 7,703 | +15.514% |
| 2025-11-06 | 46.61 | 46.66 | 46.52 | 46.57 | -0.230% | 18,101 | +15.439% |
| 2025-11-05 | 46.58 | 46.73 | 46.57 | 46.68 | +0.219% | 9,744 | +15.174% |
| 2025-11-04 | 46.57 | 46.68 | 46.55 | 46.58 | -0.295% | 16,591 | +15.427% |
| 2025-11-03 | 46.69 | 46.75 | 46.69 | 46.71 | +0.019% | 5,468 | +15.086% |
| 2025-10-31 | 46.73 | 46.75 | 46.64 | 46.70 | +0.021% | 16,498 | +15.108% |
| 2025-10-30 | 46.73 | 46.75 | 46.66 | 46.69 | -0.098% | 9,544 | +15.132% |
| 2025-10-29 | 46.82 | 46.83 | 46.72 | 46.74 | -0.128% | 36,272 | +15.019% |
| 2025-10-28 | 46.78 | 46.82 | 46.77 | 46.80 | -0.043% | 28,073 | +14.872% |
| 2025-10-27 | 46.80 | 46.82 | 46.77 | 46.82 | +0.222% | 11,057 | +14.822% |
| 2025-10-24 | 46.70 | 46.75 | 46.70 | 46.72 | +0.222% | 6,681 | +15.077% |
| 2025-10-23 | 46.53 | 46.64 | 46.53 | 46.61 | +0.308% | 10,108 | +15.333% |
| 2025-10-22 | 46.54 | 46.55 | 46.40 | 46.47 | -0.193% | 24,310 | +15.688% |
| 2025-10-21 | 46.55 | 46.61 | 46.54 | 46.56 | -0.107% | 20,155 | +15.464% |
| 2025-10-20 | 46.49 | 46.61 | 46.49 | 46.61 | +0.516% | 4,321 | +15.340% |
| 2025-10-17 | 46.24 | 46.39 | 46.19 | 46.37 | +0.379% | 16,707 | +15.935% |
| 2025-10-16 | 46.38 | 46.41 | 46.17 | 46.20 | -0.299% | 6,255 | +16.374% |
| 2025-10-15 | 46.47 | 46.47 | 46.24 | 46.33 | +0.076% | 14,678 | +16.026% |
| 2025-10-14 | 46.22 | 46.38 | 46.22 | 46.30 | -0.108% | 5,722 | +16.114% |
| 2025-10-13 | 46.29 | 46.38 | 46.28 | 46.35 | +0.606% | 12,689 | +15.989% |
| 2025-10-10 | 46.55 | 46.55 | 46.07 | 46.07 | -0.967% | 9,010 | +16.692% |
| 2025-10-09 | 46.50 | 46.52 | 46.45 | 46.52 | -0.013% | 18,748 | +15.563% |
| 2025-10-08 | 46.51 | 46.53 | 46.46 | 46.53 | +0.228% | 31,321 | +15.548% |
| 2025-10-07 | 46.52 | 46.52 | 46.42 | 46.42 | -0.150% | 10,609 | +15.812% |
| 2025-10-06 | 46.48 | 46.51 | 46.47 | 46.49 | +0.055% | 7,946 | +15.638% |
| 2025-10-03 | 46.43 | 46.48 | 46.43 | 46.46 | -0.034% | 8,232 | +15.702% |
| 2025-10-02 | 46.44 | 46.48 | 46.41 | 46.48 | +0.036% | 15,191 | +15.663% |
| 2025-10-01 | 46.36 | 46.46 | 46.36 | 46.46 | +0.158% | 12,934 | +15.704% |
| 2025-09-30 | 46.32 | 46.39 | 46.30 | 46.39 | +0.108% | 19,595 | +15.887% |
| 2025-09-29 | 46.39 | 46.39 | 46.32 | 46.34 | +0.071% | 40,828 | +16.012% |
| 2025-09-26 | 46.26 | 46.31 | 46.21 | 46.31 | +0.186% | 7,311 | +16.094% |
| 2025-09-25 | 46.17 | 46.23 | 46.13 | 46.22 | -0.170% | 34,598 | +16.311% |
| 2025-09-24 | 46.32 | 46.32 | 46.18 | 46.30 | +0.117% | 25,452 | +16.112% |
| 2025-09-23 | 46.33 | 46.33 | 46.19 | 46.25 | -0.203% | 173,703 | +16.248% |
| 2025-09-22 | 46.31 | 46.35 | 46.27 | 46.34 | +0.054% | 8,667 | +16.012% |
| 2025-09-19 | 46.35 | 46.37 | 46.26 | 46.32 | +0.141% | 17,827 | +16.074% |
| 2025-09-18 | 46.29 | 46.29 | 46.25 | 46.25 | +0.097% | 4,938 | +16.238% |
| 2025-09-17 | 46.19 | 46.30 | 46.13 | 46.21 | +0.035% | 8,379 | +16.351% |
| 2025-09-16 | 46.20 | 46.21 | 46.17 | 46.19 | -0.035% | 5,816 | +16.392% |
| 2025-09-15 | 46.21 | 46.26 | 46.20 | 46.20 | -0.032% | 3,745 | +16.351% |
| 2025-09-12 | 46.17 | 46.22 | 46.17 | 46.22 | +0.130% | 5,702 | +16.313% |
| 2025-09-11 | 46.19 | 46.23 | 46.15 | 46.16 | +0.239% | 7,593 | +16.464% |
| 2025-09-10 | 46.09 | 46.13 | 46.04 | 46.05 | +0.054% | 22,419 | +16.743% |
| 2025-09-09 | 46.03 | 46.03 | 45.99 | 46.02 | +0.053% | 30,055 | +16.806% |
| 2025-09-08 | 46.07 | 46.07 | 45.97 | 46.00 | +0.150% | 20,869 | +16.868% |
| 2025-09-05 | 46.01 | 46.06 | 45.87 | 45.93 | -0.030% | 12,878 | +17.043% |
| 2025-09-04 | 45.85 | 45.95 | 45.84 | 45.95 | +0.317% | 18,352 | +17.009% |
| 2025-09-03 | 45.75 | 45.82 | 45.73 | 45.80 | +0.191% | 10,919 | +17.380% |
| 2025-09-02 | 45.60 | 45.71 | 45.57 | 45.71 | -0.235% | 36,351 | +17.605% |
| 2025-08-29 | 45.80 | 45.84 | 45.80 | 45.82 | -0.218% | 12,081 | +17.329% |
| 2025-08-28 | 45.85 | 45.97 | 45.85 | 45.92 | +0.153% | 15,958 | +17.073% |
| 2025-08-27 | 45.77 | 45.91 | 45.77 | 45.85 | +0.015% | 515,226 | +17.252% |
| 2025-08-26 | 45.75 | 45.85 | 45.73 | 45.84 | +0.248% | 6,695 | +17.269% |
| 2025-08-25 | 45.83 | 45.84 | 45.73 | 45.73 | -0.198% | 509,627 | +17.560% |
| 2025-08-22 | 45.55 | 45.85 | 45.55 | 45.82 | +0.704% | 6,591 | +17.327% |
| 2025-08-21 | 45.54 | 45.59 | 45.47 | 45.50 | -0.307% | 37,551 | +18.154% |
| 2025-08-20 | 45.59 | 45.64 | 45.45 | 45.64 | +0.047% | 84,516 | +17.791% |
| 2025-08-19 | 45.70 | 45.70 | 45.60 | 45.62 | -0.244% | 13,925 | +17.847% |
| 2025-08-18 | 45.70 | 45.74 | 45.70 | 45.73 | +0.020% | 10,583 | +17.560% |
| 2025-08-15 | 45.74 | 45.76 | 45.72 | 45.72 | -0.151% | 24,313 | +17.584% |
| 2025-08-14 | 45.70 | 45.79 | 45.69 | 45.79 | +0.131% | 32,681 | +17.406% |
| 2025-08-13 | 45.75 | 45.75 | 45.68 | 45.73 | +0.153% | 21,543 | +17.560% |
| 2025-08-12 | 45.57 | 45.69 | 45.55 | 45.66 | +0.308% | 24,377 | +17.740% |
| 2025-08-11 | 45.54 | 45.60 | 45.52 | 45.52 | -0.022% | 11,275 | +18.102% |
| 2025-08-08 | 45.43 | 45.58 | 45.43 | 45.53 | +0.198% | 13,954 | +18.076% |
| 2025-08-07 | 45.54 | 45.54 | 45.31 | 45.44 | +0.055% | 39,656 | +18.310% |
| 2025-08-06 | 45.34 | 45.43 | 45.34 | 45.41 | +0.318% | 5,671 | +18.376% |
| 2025-08-05 | 45.37 | 45.37 | 45.21 | 45.27 | -0.227% | 137,666 | +18.752% |
| 2025-08-04 | 45.15 | 45.38 | 45.15 | 45.37 | +0.702% | 15,681 | +18.483% |
| 2025-08-01 | 45.00 | 45.15 | 44.97 | 45.06 | -0.711% | 7,646 | +19.314% |
| 2025-07-31 | 45.50 | 45.55 | 45.31 | 45.38 | +0.022% | 15,358 | +18.466% |
| 2025-07-30 | 45.43 | 45.49 | 45.31 | 45.37 | -0.045% | 31,211 | +18.492% |
| 2025-07-29 | 45.53 | 45.53 | 45.37 | 45.39 | -0.101% | 7,283 | +18.439% |
| 2025-07-28 | 45.45 | 45.46 | 45.39 | 45.44 | +0.059% | 17,068 | +18.318% |
| 2025-07-25 | 45.35 | 45.44 | 45.34 | 45.41 | +0.243% | 15,022 | +18.388% |
| 2025-07-24 | 45.32 | 45.39 | 45.30 | 45.30 | -0.050% | 27,496 | +18.675% |
| 2025-07-23 | 45.17 | 45.32 | 45.17 | 45.32 | +0.333% | 80,848 | +18.616% |
| 2025-07-22 | 45.16 | 45.19 | 45.06 | 45.17 | +0.063% | 6,791 | +19.011% |
| 2025-07-21 | 45.16 | 45.26 | 45.13 | 45.14 | +0.082% | 8,827 | +19.086% |
| 2025-07-18 | 45.11 | 45.12 | 45.06 | 45.11 | +0.126% | 10,261 | +19.184% |
| 2025-07-17 | 44.98 | 45.13 | 44.98 | 45.05 | +0.222% | 9,589 | +19.334% |
| 2025-07-16 | 44.90 | 44.99 | 44.90 | 44.95 | 0.000% | 8,452 | +19.600% |
| 2025-07-15 | 45.15 | 45.15 | 44.94 | 44.95 | -0.067% | 7,380 | +19.600% |
| 2025-07-14 | 44.94 | 45.05 | 44.92 | 44.98 | 0.000% | 6,356 | +19.520% |
| 2025-07-11 | 44.90 | 45.01 | 44.90 | 44.98 | -0.022% | 16,620 | +19.520% |
| 2025-07-10 | 44.99 | 45.10 | 44.98 | 44.99 | +0.089% | 15,533 | +19.493% |
| 2025-07-09 | 44.98 | 45.02 | 44.88 | 44.95 | +0.290% | 33,875 | +19.600% |
| 2025-07-08 | 44.85 | 44.93 | 44.82 | 44.82 | -0.067% | 13,442 | +19.946% |
| 2025-07-07 | 44.87 | 44.91 | 44.74 | 44.85 | -0.282% | 15,963 | +19.866% |
| 2025-07-03 | 44.87 | 45.03 | 44.87 | 44.98 | +0.283% | 4,441 | +19.528% |
| 2025-07-02 | 44.81 | 44.90 | 44.78 | 44.85 | +0.089% | 14,177 | +19.866% |
| 2025-07-01 | 44.74 | 44.84 | 44.73 | 44.81 | -0.067% | 12,777 | +19.973% |
| 2025-06-30 | 44.77 | 44.84 | 44.66 | 44.84 | +0.403% | 9,951 | +19.893% |
| 2025-06-27 | 44.59 | 44.77 | 44.56 | 44.66 | +0.067% | 13,405 | +20.376% |
| 2025-06-26 | 44.60 | 44.65 | 44.54 | 44.63 | +0.337% | 13,110 | +20.457% |
| 2025-06-25 | 44.42 | 44.48 | 44.37 | 44.48 | +0.045% | 10,916 | +20.863% |
| 2025-06-24 | 44.33 | 44.48 | 44.30 | 44.46 | +0.679% | 16,613 | +20.918% |
| 2025-06-23 | 44.01 | 44.16 | 43.82 | 44.16 | +0.592% | 19,926 | +21.739% |
| 2025-06-20 | 44.11 | 44.11 | 43.83 | 43.90 | -0.136% | 12,406 | +22.460% |
| 2025-06-18 | 44.03 | 44.09 | 43.91 | 43.96 | +0.205% | 6,093 | +22.293% |
| 2025-06-17 | 44.06 | 44.06 | 43.87 | 43.87 | -0.454% | 24,151 | +22.544% |
| 2025-06-16 | 44.09 | 44.20 | 44.03 | 44.07 | +0.616% | 23,226 | +21.988% |
| 2025-06-13 | 43.87 | 44.06 | 43.78 | 43.80 | -0.793% | 10,753 | +22.740% |
| 2025-06-12 | 44.03 | 44.15 | 44.03 | 44.15 | +0.182% | 8,688 | +21.767% |
| 2025-06-11 | 44.16 | 44.19 | 43.99 | 44.07 | -0.023% | 8,034 | +21.988% |
| 2025-06-10 | 43.98 | 44.12 | 43.97 | 44.08 | +0.296% | 7,040 | +21.960% |
| 2025-06-09 | 44.00 | 44.03 | 43.92 | 43.95 | -0.068% | 21,071 | +22.321% |
| 2025-06-06 | 44.01 | 44.01 | 43.92 | 43.98 | +0.664% | 4,992 | +22.237% |
| 2025-06-05 | 43.85 | 43.98 | 43.66 | 43.69 | -0.422% | 23,224 | +23.049% |
| 2025-06-04 | 43.86 | 43.92 | 43.82 | 43.88 | +0.092% | 11,981 | +22.530% |
| 2025-06-03 | 43.70 | 43.85 | 43.70 | 43.83 | +0.377% | 7,199 | +22.643% |
| 2025-06-02 | 43.50 | 43.67 | 43.49 | 43.67 | +0.299% | 7,040 | +23.105% |
| 2025-05-30 | 43.48 | 43.54 | 43.30 | 43.54 | +0.023% | 11,359 | +23.473% |
| 2025-05-29 | 43.57 | 43.58 | 43.46 | 43.53 | +0.184% | 14,054 | +23.501% |
| 2025-05-28 | 43.58 | 43.61 | 43.45 | 43.45 | -0.230% | 12,952 | +23.728% |
| 2025-05-27 | 43.50 | 43.60 | 43.50 | 43.55 | +1.232% | 10,937 | +23.444% |
| 2025-05-23 | 43.00 | 43.18 | 42.95 | 43.02 | -0.532% | 76,848 | +24.965% |
| 2025-05-22 | 43.29 | 43.39 | 43.18 | 43.25 | +0.046% | 17,183 | +24.301% |
| 2025-05-21 | 43.57 | 43.66 | 43.21 | 43.23 | -1.053% | 136,820 | +24.358% |
| 2025-05-20 | 43.59 | 43.72 | 43.55 | 43.69 | -0.042% | 13,720 | +23.049% |
| 2025-05-19 | 43.59 | 43.74 | 43.55 | 43.71 | +0.134% | 11,910 | +22.997% |
| 2025-05-16 | 43.65 | 43.69 | 43.56 | 43.65 | +0.391% | 12,029 | +23.162% |
| 2025-05-15 | 43.29 | 43.58 | 43.29 | 43.48 | +0.023% | 25,802 | +23.643% |
| 2025-05-14 | 43.50 | 43.50 | 43.39 | 43.47 | 0.000% | 5,658 | +23.671% |
| 2025-05-13 | 43.34 | 43.52 | 43.34 | 43.47 | +0.656% | 24,765 | +23.671% |
| 2025-05-12 | 43.15 | 43.22 | 42.96 | 43.19 | +1.832% | 18,445 | +24.482% |
| 2025-05-09 | 42.47 | 42.47 | 42.34 | 42.41 | 0.000% | 19,609 | +26.763% |
| 2025-05-08 | 42.30 | 42.60 | 42.28 | 42.41 | +0.355% | 14,424 | +26.763% |
| 2025-05-07 | 42.18 | 42.30 | 41.98 | 42.26 | +0.309% | 22,259 | +27.212% |
| 2025-05-06 | 42.09 | 42.22 | 41.98 | 42.13 | -0.472% | 17,404 | +27.605% |
| 2025-05-05 | 42.33 | 42.48 | 42.27 | 42.33 | -0.400% | 13,832 | +27.002% |
| 2025-05-02 | 42.40 | 42.53 | 42.27 | 42.50 | +0.926% | 41,076 | +26.494% |
| 2025-05-01 | 42.20 | 42.37 | 42.07 | 42.11 | +0.405% | 18,577 | +27.666% |
| 2025-04-30 | 41.46 | 41.94 | 41.29 | 41.94 | 0.000% | 27,599 | +28.183% |
| 2025-04-29 | 41.72 | 41.98 | 41.72 | 41.94 | +0.335% | 19,565 | +28.183% |
| 2025-04-28 | 41.81 | 41.85 | 41.46 | 41.80 | +0.024% | 32,306 | +28.612% |
| 2025-04-25 | 41.58 | 41.79 | 41.40 | 41.79 | +0.578% | 54,084 | +28.643% |
| 2025-04-24 | 41.19 | 41.55 | 41.19 | 41.55 | +1.292% | 28,387 | +29.386% |
| 2025-04-23 | 41.27 | 41.33 | 40.89 | 41.02 | +1.159% | 206,156 | +31.058% |
| 2025-04-22 | 40.28 | 40.62 | 40.27 | 40.55 | +1.826% | 39,888 | +32.577% |
| 2025-04-21 | 40.18 | 40.28 | 39.49 | 39.82 | -1.623% | 30,371 | +34.997% |
| 2025-04-17 | 40.48 | 40.74 | 40.44 | 40.48 | +0.248% | 12,840 | +32.806% |
| 2025-04-16 | 40.68 | 40.82 | 40.14 | 40.38 | -1.871% | 23,983 | +33.135% |
| 2025-04-15 | 41.30 | 41.35 | 41.03 | 41.15 | +0.219% | 19,585 | +30.644% |
| 2025-04-14 | 41.19 | 41.35 | 40.83 | 41.06 | 0.000% | 33,053 | +30.930% |