FOCT
FT Vest U.S. Equity Buffer ETF - October
stockBATSETF
At CloseOct 2, 2026
54.34USD0.000%(0.00)7,833
54.41Bid54.48Ask0.07SpreadFOCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.33 | 54.36 | 54.25 | 54.34 | +0.369% | 9,618 | 0.000% |
| 2026-10-01 | 54.24 | 54.24 | 53.91 | 54.14 | +0.108% | 64,436 | +0.369% |
| 2026-09-30 | 54.14 | 54.25 | 54.08 | 54.08 | +0.025% | 31,658 | +0.477% |
| 2026-09-29 | 54.13 | 54.16 | 54.01 | 54.07 | -0.069% | 6,114 | +0.503% |
| 2026-09-28 | 54.12 | 54.21 | 54.03 | 54.11 | -0.175% | 18,727 | +0.433% |
| 2026-09-25 | 54.21 | 54.24 | 54.10 | 54.20 | +0.259% | 16,620 | +0.258% |
| 2026-09-24 | 53.92 | 54.12 | 53.92 | 54.06 | 0.000% | 8,267 | +0.518% |
| 2026-09-23 | 54.19 | 54.24 | 53.95 | 54.06 | -0.267% | 13,993 | +0.518% |
| 2026-09-22 | 54.21 | 54.29 | 54.19 | 54.20 | -0.019% | 13,662 | +0.250% |
| 2026-09-21 | 54.08 | 54.22 | 54.03 | 54.22 | +0.595% | 20,161 | +0.230% |
| 2026-09-18 | 53.89 | 53.89 | 53.58 | 53.89 | +0.158% | 13,662 | +0.827% |
| 2026-09-17 | 53.85 | 53.85 | 53.74 | 53.81 | +0.700% | 12,871 | +0.986% |
| 2026-09-16 | 53.69 | 53.69 | 53.32 | 53.44 | -0.233% | 17,155 | +1.693% |
| 2026-09-15 | 53.61 | 53.61 | 53.49 | 53.56 | -0.235% | 14,176 | +1.456% |
| 2026-09-14 | 53.52 | 53.74 | 53.52 | 53.69 | -0.166% | 3,765 | +1.218% |
| 2026-09-11 | 53.77 | 53.84 | 53.71 | 53.77 | +0.571% | 18,938 | +1.050% |
| 2026-09-10 | 53.51 | 53.56 | 53.45 | 53.47 | -0.303% | 9,649 | +1.627% |
| 2026-09-09 | 53.73 | 53.73 | 53.60 | 53.63 | -0.163% | 32,961 | +1.319% |
| 2026-09-08 | 53.77 | 53.81 | 53.72 | 53.72 | -0.260% | 6,389 | +1.154% |
| 2026-09-04 | 54.06 | 54.06 | 53.80 | 53.86 | -0.000% | 9,944 | +0.891% |
| 2026-09-03 | 53.71 | 53.94 | 53.71 | 53.86 | +0.354% | 20,089 | +0.891% |
| 2026-09-02 | 53.59 | 53.70 | 53.59 | 53.67 | +0.280% | 15,903 | +1.248% |
| 2026-09-01 | 53.57 | 53.63 | 53.42 | 53.52 | -0.482% | 14,556 | +1.532% |
| 2026-08-31 | 53.66 | 53.78 | 53.61 | 53.78 | +0.091% | 7,849 | +1.043% |
| 2026-08-28 | 53.71 | 53.83 | 53.70 | 53.73 | -0.019% | 13,794 | +1.135% |
| 2026-08-27 | 53.74 | 53.80 | 53.66 | 53.74 | +0.281% | 8,362 | +1.116% |
| 2026-08-26 | 53.57 | 53.59 | 53.51 | 53.59 | +0.082% | 24,975 | +1.400% |
| 2026-08-25 | 53.65 | 53.65 | 53.49 | 53.55 | +0.154% | 13,264 | +1.483% |
| 2026-08-24 | 53.57 | 53.57 | 53.42 | 53.46 | -0.012% | 9,406 | +1.639% |
| 2026-08-21 | 53.45 | 53.60 | 53.45 | 53.47 | +0.082% | 11,587 | +1.627% |
| 2026-08-20 | 53.57 | 53.57 | 53.43 | 53.43 | -0.250% | 6,322 | +1.710% |
| 2026-08-19 | 53.55 | 53.63 | 53.53 | 53.56 | +0.102% | 15,312 | +1.456% |
| 2026-08-18 | 53.56 | 53.57 | 53.45 | 53.51 | -0.083% | 9,981 | +1.559% |
| 2026-08-17 | 53.66 | 53.67 | 53.55 | 53.55 | -0.178% | 4,931 | +1.475% |
| 2026-08-14 | 53.62 | 53.67 | 53.60 | 53.65 | +0.038% | 8,868 | +1.295% |
| 2026-08-13 | 53.61 | 53.67 | 53.57 | 53.63 | +0.187% | 8,782 | +1.333% |
| 2026-08-12 | 53.51 | 53.54 | 53.47 | 53.52 | +0.177% | 6,818 | +1.522% |
| 2026-08-11 | 53.43 | 53.53 | 53.40 | 53.43 | -0.037% | 21,377 | +1.702% |
| 2026-08-10 | 53.54 | 53.54 | 53.37 | 53.45 | -0.028% | 287,332 | +1.665% |
| 2026-08-07 | 53.39 | 53.52 | 53.39 | 53.46 | +0.309% | 12,052 | +1.637% |
| 2026-08-06 | 53.41 | 53.42 | 53.30 | 53.30 | -0.126% | 14,856 | +1.951% |
| 2026-08-05 | 53.52 | 53.52 | 53.34 | 53.37 | +0.052% | 9,085 | +1.822% |
| 2026-08-04 | 53.31 | 53.38 | 53.17 | 53.34 | +0.593% | 45,831 | +1.875% |
| 2026-08-03 | 52.93 | 53.08 | 52.93 | 53.02 | +0.518% | 38,662 | +2.480% |
| 2026-07-31 | 52.50 | 52.75 | 52.31 | 52.75 | +0.594% | 17,798 | +3.011% |
| 2026-07-30 | 52.27 | 52.44 | 52.21 | 52.44 | +1.060% | 9,495 | +3.623% |
| 2026-07-29 | 52.44 | 52.48 | 51.89 | 51.89 | -0.870% | 19,606 | +4.722% |
| 2026-07-28 | 52.24 | 52.50 | 52.24 | 52.34 | +0.045% | 13,314 | +3.811% |
| 2026-07-27 | 52.57 | 52.57 | 52.21 | 52.32 | +0.069% | 9,532 | +3.857% |
| 2026-07-24 | 52.22 | 52.52 | 52.22 | 52.29 | +0.126% | 10,962 | +3.929% |
| 2026-07-23 | 52.22 | 52.31 | 52.15 | 52.22 | -0.685% | 23,141 | +4.059% |
| 2026-07-22 | 52.53 | 52.69 | 52.53 | 52.58 | -0.076% | 12,443 | +3.347% |
| 2026-07-21 | 52.48 | 52.65 | 52.48 | 52.62 | +0.492% | 16,761 | +3.268% |
| 2026-07-20 | 52.61 | 52.61 | 52.34 | 52.36 | -0.105% | 10,246 | +3.776% |
| 2026-07-17 | 52.28 | 52.53 | 52.28 | 52.42 | -0.384% | 6,926 | +3.666% |
| 2026-07-16 | 52.67 | 52.75 | 52.58 | 52.62 | -0.265% | 10,295 | +3.268% |
| 2026-07-15 | 52.69 | 52.79 | 52.62 | 52.76 | +0.190% | 6,902 | +2.994% |
| 2026-07-14 | 52.57 | 52.69 | 52.55 | 52.66 | +0.286% | 8,585 | +3.190% |
| 2026-07-13 | 52.68 | 52.68 | 52.51 | 52.51 | -0.323% | 27,246 | +3.485% |
| 2026-07-10 | 52.69 | 52.72 | 52.61 | 52.68 | +0.219% | 9,337 | +3.151% |
| 2026-07-09 | 52.48 | 52.60 | 52.41 | 52.56 | +0.411% | 43,429 | +3.376% |
| 2026-07-08 | 52.24 | 52.37 | 52.21 | 52.35 | -0.143% | 10,229 | +3.801% |
| 2026-07-07 | 52.41 | 52.53 | 52.36 | 52.43 | -0.295% | 11,234 | +3.652% |
| 2026-07-06 | 52.41 | 52.59 | 52.41 | 52.58 | +0.554% | 10,708 | +3.347% |
| 2026-07-02 | 52.47 | 52.47 | 52.13 | 52.29 | -0.041% | 11,868 | +3.919% |
| 2026-07-01 | 52.34 | 52.43 | 52.22 | 52.31 | +0.042% | 11,887 | +3.876% |
| 2026-06-30 | 52.05 | 52.35 | 52.05 | 52.29 | +0.829% | 17,974 | +3.920% |
| 2026-06-29 | 51.88 | 52.10 | 51.86 | 51.86 | +0.387% | 23,929 | +4.782% |
| 2026-06-26 | 51.72 | 51.88 | 51.66 | 51.66 | -0.222% | 60,489 | +5.187% |
| 2026-06-25 | 51.86 | 51.94 | 51.74 | 51.77 | +0.010% | 17,500 | +4.954% |
| 2026-06-24 | 51.98 | 51.98 | 51.71 | 51.77 | -0.039% | 656,403 | +4.964% |
| 2026-06-23 | 51.92 | 51.97 | 51.72 | 51.79 | -0.690% | 717,756 | +4.923% |
| 2026-06-22 | 52.43 | 52.43 | 52.15 | 52.15 | -0.153% | 23,132 | +4.199% |
| 2026-06-18 | 52.34 | 52.34 | 52.19 | 52.23 | +0.538% | 28,601 | +4.039% |
| 2026-06-17 | 52.30 | 52.34 | 51.95 | 51.95 | -0.641% | 8,468 | +4.599% |
| 2026-06-16 | 52.43 | 52.43 | 52.28 | 52.29 | -0.135% | 6,348 | +3.928% |
| 2026-06-15 | 52.33 | 52.42 | 52.27 | 52.36 | +0.892% | 31,369 | +3.787% |
| 2026-06-12 | 51.80 | 51.93 | 51.75 | 51.89 | +0.264% | 8,263 | +4.713% |
| 2026-06-11 | 51.35 | 51.80 | 51.27 | 51.76 | +0.808% | 22,676 | +4.989% |
| 2026-06-10 | 51.58 | 51.63 | 51.34 | 51.34 | -0.717% | 9,240 | +5.837% |
| 2026-06-09 | 51.88 | 51.89 | 51.29 | 51.71 | -0.221% | 12,567 | +5.078% |
| 2026-06-08 | 51.91 | 51.99 | 51.83 | 51.83 | +0.084% | 7,175 | +4.845% |
| 2026-06-05 | 52.15 | 52.20 | 51.76 | 51.79 | -1.044% | 26,834 | +4.933% |
| 2026-06-04 | 52.22 | 52.36 | 52.22 | 52.33 | +0.162% | 4,103 | +3.837% |
| 2026-06-03 | 52.38 | 52.38 | 52.21 | 52.25 | -0.225% | 11,797 | +4.006% |
| 2026-06-02 | 52.22 | 52.40 | 52.22 | 52.37 | +0.029% | 13,886 | +3.771% |
| 2026-06-01 | 52.28 | 52.40 | 52.05 | 52.35 | +0.076% | 18,597 | +3.801% |
| 2026-05-29 | 52.30 | 52.32 | 52.21 | 52.31 | +0.182% | 17,320 | +3.880% |
| 2026-05-28 | 52.03 | 52.23 | 52.01 | 52.22 | +0.259% | 17,035 | +4.069% |
| 2026-05-27 | 52.08 | 52.09 | 51.97 | 52.08 | +0.154% | 9,208 | +4.339% |
| 2026-05-26 | 52.19 | 52.19 | 51.95 | 52.00 | +0.270% | 10,383 | +4.500% |
| 2026-05-22 | 52.00 | 52.00 | 51.78 | 51.86 | +0.154% | 14,658 | +4.782% |
| 2026-05-21 | 51.66 | 51.80 | 51.61 | 51.78 | +0.155% | 9,308 | +4.944% |
| 2026-05-20 | 51.65 | 51.72 | 51.49 | 51.70 | +0.505% | 83,020 | +5.106% |
| 2026-05-19 | 51.50 | 51.61 | 51.41 | 51.44 | -0.291% | 34,957 | +5.637% |
| 2026-05-18 | 51.66 | 51.66 | 51.51 | 51.59 | +0.012% | 14,339 | +5.330% |
| 2026-05-15 | 51.70 | 51.72 | 51.58 | 51.58 | -0.398% | 10,124 | +5.343% |
| 2026-05-14 | 51.66 | 51.84 | 51.66 | 51.79 | +0.267% | 22,880 | +4.923% |
| 2026-05-13 | 51.52 | 51.73 | 51.52 | 51.65 | +0.257% | 17,088 | +5.203% |
| 2026-05-12 | 51.46 | 51.61 | 51.32 | 51.52 | -0.019% | 23,369 | +5.473% |
| 2026-05-11 | 51.60 | 51.63 | 51.53 | 51.53 | -0.048% | 10,255 | +5.453% |
| 2026-05-08 | 51.55 | 51.57 | 51.50 | 51.55 | +0.341% | 7,816 | +5.402% |
| 2026-05-07 | 51.55 | 51.55 | 51.30 | 51.38 | -0.184% | 18,884 | +5.761% |
| 2026-05-06 | 51.35 | 51.47 | 51.28 | 51.47 | +0.682% | 10,528 | +5.566% |
| 2026-05-05 | 51.01 | 51.18 | 51.01 | 51.13 | +0.434% | 10,854 | +6.287% |
| 2026-05-04 | 50.99 | 51.07 | 50.85 | 50.91 | -0.280% | 9,940 | +6.747% |
| 2026-05-01 | 51.08 | 51.18 | 51.03 | 51.05 | +0.156% | 7,611 | +6.448% |
| 2026-04-30 | 50.76 | 50.98 | 50.60 | 50.97 | +0.611% | 12,375 | +6.615% |
| 2026-04-29 | 50.57 | 50.66 | 50.55 | 50.66 | +0.008% | 11,394 | +7.266% |
| 2026-04-28 | 50.57 | 50.67 | 50.53 | 50.66 | -0.225% | 7,636 | +7.274% |
| 2026-04-27 | 50.68 | 50.77 | 50.64 | 50.77 | +0.079% | 10,048 | +7.033% |
| 2026-04-24 | 50.54 | 50.75 | 50.53 | 50.73 | +0.492% | 10,481 | +7.118% |
| 2026-04-23 | 50.49 | 50.63 | 50.23 | 50.48 | -0.198% | 29,608 | +7.646% |
| 2026-04-22 | 50.52 | 50.60 | 50.48 | 50.58 | +0.548% | 21,480 | +7.433% |
| 2026-04-21 | 50.54 | 50.54 | 50.30 | 50.30 | -0.343% | 9,013 | +8.022% |
| 2026-04-20 | 50.51 | 50.57 | 50.42 | 50.48 | -0.153% | 9,997 | +7.652% |
| 2026-04-17 | 50.38 | 50.66 | 50.38 | 50.56 | +0.788% | 11,163 | +7.486% |
| 2026-04-16 | 50.12 | 50.26 | 50.08 | 50.16 | +0.140% | 12,549 | +8.333% |
| 2026-04-15 | 49.89 | 50.17 | 49.89 | 50.09 | +0.381% | 15,843 | +8.484% |
| 2026-04-14 | 49.63 | 49.90 | 49.63 | 49.90 | +0.645% | 33,755 | +8.897% |
| 2026-04-13 | 49.05 | 49.58 | 49.05 | 49.58 | +0.763% | 7,997 | +9.600% |
| 2026-04-10 | 49.23 | 49.38 | 49.17 | 49.20 | -0.032% | 25,261 | +10.437% |
| 2026-04-09 | 48.97 | 49.32 | 48.96 | 49.22 | +0.456% | 12,840 | +10.402% |
| 2026-04-08 | 50.27 | 50.27 | 48.87 | 49.00 | +1.732% | 8,117 | +10.905% |
| 2026-04-07 | 47.87 | 48.16 | 47.82 | 48.16 | +0.001% | 10,286 | +12.826% |
| 2026-04-06 | 48.12 | 48.19 | 48.02 | 48.16 | +0.257% | 7,427 | +12.827% |
| 2026-04-02 | 47.55 | 48.09 | 47.55 | 48.04 | +0.185% | 10,176 | +13.117% |
| 2026-04-01 | 47.86 | 48.16 | 47.35 | 47.95 | +0.566% | 20,380 | +13.326% |
| 2026-03-31 | 47.15 | 47.78 | 47.10 | 47.68 | +1.942% | 16,953 | +13.968% |
| 2026-03-30 | 47.14 | 47.14 | 46.63 | 46.77 | -0.226% | 24,263 | +16.181% |
| 2026-03-27 | 47.26 | 47.29 | 46.84 | 46.88 | -1.082% | 29,271 | +15.919% |
| 2026-03-26 | 47.74 | 47.91 | 47.39 | 47.39 | -1.355% | 17,828 | +14.665% |
| 2026-03-25 | 48.15 | 48.15 | 47.99 | 48.04 | +0.546% | 75,037 | +13.111% |
| 2026-03-24 | 47.80 | 47.96 | 47.71 | 47.78 | -0.475% | 64,593 | +13.729% |
| 2026-03-23 | 48.04 | 48.25 | 47.93 | 48.01 | +1.070% | 10,790 | +13.189% |
| 2026-03-20 | 47.81 | 47.81 | 47.50 | 47.50 | -1.062% | 13,825 | +14.400% |
| 2026-03-19 | 47.85 | 48.17 | 47.85 | 48.01 | -0.166% | 26,929 | +13.184% |
| 2026-03-18 | 48.46 | 48.46 | 48.07 | 48.09 | -0.988% | 17,790 | +12.996% |
| 2026-03-17 | 48.71 | 48.73 | 48.57 | 48.57 | +0.206% | 16,746 | +11.879% |
| 2026-03-16 | 48.50 | 48.61 | 48.40 | 48.47 | +0.787% | 18,675 | +12.110% |
| 2026-03-13 | 48.70 | 48.70 | 48.08 | 48.09 | -0.411% | 16,046 | +12.992% |
| 2026-03-12 | 48.55 | 48.61 | 48.29 | 48.29 | -1.025% | 13,478 | +12.528% |
| 2026-03-11 | 48.83 | 48.90 | 48.70 | 48.79 | -0.020% | 14,960 | +11.375% |
| 2026-03-10 | 48.86 | 49.13 | 48.77 | 48.80 | -0.143% | 13,825 | +11.352% |
| 2026-03-09 | 48.26 | 48.91 | 48.10 | 48.87 | +0.597% | 120,778 | +11.193% |
| 2026-03-06 | 48.55 | 48.81 | 48.55 | 48.58 | -0.918% | 18,689 | +11.856% |
| 2026-03-05 | 49.18 | 49.22 | 48.79 | 49.03 | -0.406% | 12,719 | +10.830% |
| 2026-03-04 | 48.95 | 49.36 | 48.95 | 49.23 | +0.551% | 14,986 | +10.379% |
| 2026-03-03 | 48.71 | 49.10 | 48.46 | 48.96 | -0.770% | 28,037 | +10.988% |
| 2026-03-02 | 49.09 | 49.41 | 49.04 | 49.34 | +0.020% | 29,343 | +10.133% |
| 2026-02-27 | 49.24 | 49.33 | 49.13 | 49.33 | -0.152% | 27,362 | +10.156% |
| 2026-02-26 | 49.55 | 49.55 | 49.20 | 49.41 | -0.413% | 18,716 | +9.988% |
| 2026-02-25 | 49.45 | 49.61 | 49.43 | 49.61 | +0.608% | 82,492 | +9.534% |
| 2026-02-24 | 49.01 | 49.35 | 49.01 | 49.31 | +0.571% | 28,306 | +10.200% |
| 2026-02-23 | 49.36 | 49.36 | 48.98 | 49.03 | -0.789% | 19,044 | +10.830% |
| 2026-02-20 | 49.01 | 49.45 | 49.01 | 49.42 | +0.508% | 14,991 | +9.955% |
| 2026-02-19 | 49.11 | 49.21 | 49.07 | 49.17 | -0.101% | 25,456 | +10.513% |
| 2026-02-18 | 49.18 | 49.40 | 49.17 | 49.22 | +0.224% | 18,099 | +10.402% |
| 2026-02-17 | 48.88 | 49.15 | 48.79 | 49.11 | +0.286% | 35,906 | +10.649% |
| 2026-02-13 | 48.97 | 49.24 | 48.90 | 48.97 | -0.120% | 14,506 | +10.965% |
| 2026-02-12 | 49.61 | 49.61 | 49.03 | 49.03 | -1.092% | 8,784 | +10.833% |
| 2026-02-11 | 49.75 | 49.75 | 49.42 | 49.57 | +0.121% | 10,582 | +9.622% |
| 2026-02-10 | 49.60 | 49.70 | 49.51 | 49.51 | -0.121% | 13,861 | +9.755% |
| 2026-02-09 | 49.49 | 49.68 | 49.43 | 49.57 | +0.304% | 18,215 | +9.622% |
| 2026-02-06 | 48.99 | 49.47 | 48.95 | 49.42 | +1.312% | 20,288 | +9.955% |
| 2026-02-05 | 49.04 | 49.04 | 48.74 | 48.78 | -0.995% | 20,053 | +11.398% |
| 2026-02-04 | 49.35 | 49.41 | 48.98 | 49.27 | -0.101% | 42,408 | +10.290% |
| 2026-02-03 | 49.60 | 49.60 | 49.11 | 49.32 | -0.605% | 37,035 | +10.178% |
| 2026-02-02 | 49.59 | 49.67 | 49.57 | 49.62 | +0.506% | 10,547 | +9.512% |
| 2026-01-30 | 49.51 | 49.53 | 49.31 | 49.37 | -0.403% | 12,711 | +10.066% |
| 2026-01-29 | 49.47 | 49.57 | 49.13 | 49.57 | -0.081% | 15,458 | +9.622% |
| 2026-01-28 | 49.66 | 49.68 | 49.53 | 49.61 | +0.030% | 8,297 | +9.534% |
| 2026-01-27 | 49.63 | 49.67 | 49.56 | 49.59 | +0.111% | 14,395 | +9.567% |
| 2026-01-26 | 49.52 | 49.57 | 49.46 | 49.54 | +0.385% | 7,252 | +9.689% |
| 2026-01-23 | 49.27 | 49.43 | 49.27 | 49.35 | -0.020% | 16,494 | +10.111% |
| 2026-01-22 | 49.46 | 49.46 | 49.21 | 49.36 | +0.264% | 33,027 | +10.089% |
| 2026-01-21 | 49.09 | 49.33 | 48.89 | 49.23 | +0.860% | 12,298 | +10.379% |
| 2026-01-20 | 48.92 | 49.12 | 48.75 | 48.81 | -1.294% | 104,536 | +11.329% |
| 2026-01-16 | 49.49 | 49.51 | 49.42 | 49.45 | -0.081% | 12,312 | +9.888% |
| 2026-01-15 | 49.52 | 49.58 | 49.41 | 49.49 | +0.223% | 16,989 | +9.800% |
| 2026-01-14 | 49.35 | 49.39 | 49.15 | 49.38 | -0.242% | 36,451 | +10.044% |
| 2026-01-13 | 49.52 | 49.66 | 49.39 | 49.50 | -0.061% | 21,351 | +9.777% |
| 2026-01-12 | 49.46 | 49.57 | 49.44 | 49.53 | +0.020% | 19,582 | +9.711% |
| 2026-01-09 | 49.39 | 49.55 | 49.33 | 49.52 | +0.446% | 12,630 | +9.733% |
| 2026-01-08 | 49.33 | 49.34 | 49.23 | 49.30 | -0.040% | 14,158 | +10.222% |
| 2026-01-07 | 49.35 | 49.45 | 49.24 | 49.32 | -0.091% | 13,477 | +10.178% |
| 2026-01-06 | 49.33 | 49.40 | 49.19 | 49.37 | +0.254% | 11,409 | +10.078% |
| 2026-01-05 | 49.13 | 49.29 | 49.13 | 49.24 | +0.551% | 568,327 | +10.357% |
| 2026-01-02 | 49.12 | 49.20 | 48.89 | 48.97 | -0.041% | 25,830 | +10.965% |
| 2025-12-31 | 49.26 | 49.26 | 48.96 | 48.99 | -0.447% | 10,655 | +10.920% |
| 2025-12-30 | 49.21 | 49.24 | 49.17 | 49.21 | 0.000% | 34,136 | +10.424% |
| 2025-12-29 | 49.24 | 49.24 | 49.14 | 49.21 | -0.142% | 20,582 | +10.424% |
| 2025-12-26 | 49.31 | 49.32 | 49.27 | 49.28 | +0.020% | 32,186 | +10.267% |
| 2025-12-24 | 49.29 | 49.35 | 49.22 | 49.27 | +0.163% | 944,775 | +10.290% |
| 2025-12-23 | 49.13 | 49.21 | 49.05 | 49.19 | +0.305% | 789,578 | +10.470% |
| 2025-12-22 | 49.00 | 49.10 | 48.96 | 49.04 | +0.451% | 18,532 | +10.807% |
| 2025-12-19 | 48.80 | 48.91 | 48.77 | 48.82 | +0.445% | 11,924 | +11.306% |
| 2025-12-18 | 48.55 | 48.70 | 48.49 | 48.60 | +0.588% | 13,771 | +11.801% |
| 2025-12-17 | 48.62 | 48.62 | 48.28 | 48.32 | -0.617% | 11,335 | +12.458% |
| 2025-12-16 | 48.64 | 48.74 | 48.44 | 48.62 | -0.164% | 23,989 | +11.764% |
| 2025-12-15 | 48.88 | 48.88 | 48.67 | 48.70 | -0.021% | 16,024 | +11.581% |
| 2025-12-12 | 49.00 | 49.01 | 48.59 | 48.71 | -0.612% | 26,350 | +11.558% |
| 2025-12-11 | 48.88 | 49.05 | 48.75 | 49.01 | +0.041% | 17,918 | +10.875% |
| 2025-12-10 | 48.70 | 49.00 | 48.70 | 48.99 | +0.481% | 29,503 | +10.920% |
| 2025-12-09 | 48.74 | 48.86 | 48.74 | 48.76 | -0.091% | 9,635 | +11.453% |
| 2025-12-08 | 48.87 | 48.87 | 48.70 | 48.80 | -0.102% | 13,984 | +11.352% |
| 2025-12-05 | 48.81 | 48.97 | 48.81 | 48.85 | +0.143% | 19,573 | +11.238% |
| 2025-12-04 | 48.79 | 48.84 | 48.67 | 48.78 | +0.041% | 22,035 | +11.397% |
| 2025-12-03 | 48.60 | 48.82 | 48.60 | 48.76 | +0.144% | 20,505 | +11.443% |
| 2025-12-02 | 48.68 | 48.75 | 48.62 | 48.69 | +0.225% | 17,501 | +11.604% |
| 2025-12-01 | 48.57 | 48.73 | 48.57 | 48.58 | -0.316% | 16,048 | +11.854% |
| 2025-11-28 | 48.65 | 48.73 | 48.62 | 48.73 | +0.195% | 12,346 | +11.501% |
| 2025-11-26 | 48.42 | 48.65 | 48.42 | 48.64 | +0.537% | 290,225 | +11.718% |
| 2025-11-25 | 48.03 | 48.41 | 47.92 | 48.38 | +0.613% | 49,193 | +12.319% |
| 2025-11-24 | 47.77 | 48.11 | 47.77 | 48.09 | +1.104% | 17,625 | +13.008% |
| 2025-11-21 | 47.46 | 47.81 | 47.22 | 47.56 | +0.720% | 24,948 | +14.255% |
| 2025-11-20 | 48.29 | 48.31 | 47.22 | 47.22 | -0.986% | 52,368 | +15.078% |
| 2025-11-19 | 47.66 | 47.88 | 47.59 | 47.69 | +0.189% | 393,800 | +13.944% |
| 2025-11-18 | 47.72 | 47.83 | 47.43 | 47.60 | -0.502% | 262,752 | +14.159% |
| 2025-11-17 | 48.06 | 48.19 | 47.73 | 47.84 | -0.582% | 72,858 | +13.587% |
| 2025-11-14 | 47.80 | 48.29 | 47.77 | 48.12 | +0.010% | 64,273 | +12.926% |
| 2025-11-13 | 48.39 | 48.49 | 48.10 | 48.12 | -0.916% | 32,111 | +12.937% |
| 2025-11-12 | 48.64 | 49.09 | 48.51 | 48.56 | -0.082% | 29,292 | +11.902% |
| 2025-11-11 | 48.58 | 48.63 | 48.45 | 48.60 | +0.082% | 32,749 | +11.810% |
| 2025-11-10 | 48.49 | 48.60 | 48.32 | 48.56 | +0.872% | 29,769 | +11.902% |
| 2025-11-07 | 48.05 | 48.14 | 47.70 | 48.14 | +0.125% | 55,320 | +12.879% |
| 2025-11-06 | 48.34 | 48.40 | 48.03 | 48.08 | -0.641% | 105,460 | +13.020% |
| 2025-11-05 | 48.33 | 48.53 | 48.26 | 48.39 | +0.186% | 111,735 | +12.296% |
| 2025-11-04 | 48.24 | 48.46 | 48.21 | 48.30 | -0.638% | 133,118 | +12.505% |
| 2025-11-03 | 48.72 | 48.72 | 48.49 | 48.61 | +0.103% | 69,550 | +11.787% |
| 2025-10-31 | 48.67 | 48.67 | 48.44 | 48.56 | +0.144% | 63,635 | +11.902% |
| 2025-10-30 | 48.58 | 48.72 | 48.49 | 48.49 | -0.513% | 53,718 | +12.064% |
| 2025-10-29 | 48.92 | 48.92 | 48.60 | 48.74 | -0.082% | 63,355 | +11.489% |
| 2025-10-28 | 48.86 | 48.88 | 48.72 | 48.78 | -0.031% | 103,663 | +11.398% |
| 2025-10-27 | 48.73 | 48.80 | 48.68 | 48.80 | +0.588% | 77,178 | +11.363% |
| 2025-10-24 | 48.47 | 48.57 | 48.46 | 48.51 | +0.518% | 65,697 | +12.018% |
| 2025-10-23 | 48.09 | 48.31 | 48.09 | 48.26 | +0.354% | 78,674 | +12.598% |
| 2025-10-22 | 48.29 | 48.34 | 47.87 | 48.09 | -0.332% | 146,594 | +12.996% |
| 2025-10-21 | 48.20 | 48.31 | 48.17 | 48.25 | +0.021% | 247,478 | +12.621% |
| 2025-10-20 | 48.07 | 48.28 | 48.07 | 48.24 | +0.354% | 167,659 | +12.645% |
| 2025-10-17 | 47.55 | 48.07 | 47.39 | 48.07 | +1.121% | 137,745 | +13.043% |
| 2025-10-16 | 47.85 | 47.88 | 47.35 | 47.54 | -0.383% | 139,803 | +14.310% |
| 2025-10-15 | 47.82 | 47.93 | 47.52 | 47.72 | +0.294% | 22,160 | +13.872% |
| 2025-10-14 | 47.29 | 47.72 | 47.04 | 47.58 | -0.084% | 34,867 | +14.207% |
| 2025-10-13 | 47.39 | 47.63 | 47.36 | 47.62 | +1.319% | 29,766 | +14.111% |
| 2025-10-10 | 47.87 | 47.88 | 46.93 | 47.00 | -1.606% | 56,010 | +15.617% |
| 2025-10-09 | 47.84 | 47.84 | 47.70 | 47.77 | -0.090% | 122,059 | +13.760% |
| 2025-10-08 | 47.80 | 47.85 | 47.72 | 47.81 | +0.294% | 21,456 | +13.658% |
| 2025-10-07 | 47.81 | 47.82 | 47.61 | 47.67 | -0.288% | 332,817 | +13.992% |
| 2025-10-06 | 47.74 | 47.81 | 47.74 | 47.81 | +0.289% | 13,268 | +13.664% |
| 2025-10-03 | 47.66 | 47.77 | 47.66 | 47.67 | +0.042% | 52,317 | +13.992% |
| 2025-10-02 | 47.63 | 47.65 | 47.59 | 47.65 | +0.052% | 14,877 | +14.039% |
| 2025-10-01 | 47.42 | 47.64 | 47.41 | 47.63 | +0.242% | 35,856 | +14.099% |
| 2025-09-30 | 47.38 | 47.52 | 47.36 | 47.51 | +0.225% | 14,622 | +14.375% |
| 2025-09-29 | 47.39 | 47.43 | 47.36 | 47.40 | +0.220% | 15,981 | +14.632% |
| 2025-09-26 | 47.27 | 47.33 | 47.13 | 47.30 | +0.469% | 4,409 | +14.885% |
| 2025-09-25 | 46.95 | 47.12 | 46.92 | 47.08 | -0.257% | 21,626 | +15.424% |
| 2025-09-24 | 47.36 | 47.36 | 47.13 | 47.20 | -0.053% | 693,871 | +15.127% |
| 2025-09-23 | 47.38 | 47.39 | 47.19 | 47.23 | -0.389% | 846,604 | +15.066% |
| 2025-09-22 | 47.21 | 47.44 | 47.21 | 47.41 | +0.160% | 101,467 | +14.618% |
| 2025-09-19 | 47.30 | 47.52 | 47.17 | 47.33 | +0.241% | 46,896 | +14.801% |
| 2025-09-18 | 47.11 | 47.27 | 47.11 | 47.22 | +0.425% | 266,751 | +15.078% |
| 2025-09-17 | 47.04 | 47.11 | 46.81 | 47.02 | -0.035% | 27,980 | +15.567% |
| 2025-09-16 | 47.03 | 47.06 | 47.03 | 47.04 | -0.063% | 11,937 | +15.527% |
| 2025-09-15 | 47.11 | 47.11 | 47.03 | 47.07 | +0.151% | 6,648 | +15.455% |
| 2025-09-12 | 46.99 | 47.02 | 46.97 | 47.00 | +0.053% | 10,213 | +15.629% |
| 2025-09-11 | 46.81 | 46.97 | 46.81 | 46.97 | +0.535% | 11,988 | +15.690% |
| 2025-09-10 | 46.79 | 46.82 | 46.64 | 46.72 | +0.086% | 22,490 | +16.310% |
| 2025-09-09 | 46.57 | 46.68 | 46.42 | 46.68 | +0.365% | 8,717 | +16.409% |
| 2025-09-08 | 46.54 | 46.58 | 46.46 | 46.51 | +0.129% | 15,158 | +16.835% |
| 2025-09-05 | 46.66 | 46.66 | 46.24 | 46.45 | -0.069% | 17,220 | +16.986% |
| 2025-09-04 | 46.35 | 46.48 | 46.24 | 46.48 | +0.588% | 16,548 | +16.905% |
| 2025-09-03 | 46.16 | 46.21 | 46.05 | 46.21 | +0.389% | 21,390 | +17.593% |
| 2025-09-02 | 45.84 | 46.03 | 45.75 | 46.03 | -0.430% | 15,837 | +18.050% |
| 2025-08-29 | 46.37 | 46.37 | 46.16 | 46.23 | -0.538% | 12,414 | +17.542% |
| 2025-08-28 | 46.37 | 46.53 | 46.31 | 46.48 | +0.256% | 14,990 | +16.910% |
| 2025-08-27 | 46.29 | 46.36 | 46.27 | 46.36 | +0.263% | 9,166 | +17.209% |
| 2025-08-26 | 46.06 | 46.24 | 46.06 | 46.24 | +0.141% | 16,216 | +17.517% |
| 2025-08-25 | 46.17 | 46.25 | 46.15 | 46.17 | -0.119% | 5,767 | +17.682% |
| 2025-08-22 | 46.16 | 46.30 | 46.16 | 46.23 | +1.127% | 10,807 | +17.542% |
| 2025-08-21 | 45.72 | 45.83 | 45.63 | 45.72 | -0.164% | 229,875 | +18.866% |
| 2025-08-20 | 45.86 | 45.91 | 45.58 | 45.79 | -0.261% | 54,138 | +18.672% |
| 2025-08-19 | 46.09 | 46.14 | 45.86 | 45.91 | -0.477% | 13,600 | +18.362% |
| 2025-08-18 | 46.09 | 46.17 | 46.04 | 46.13 | +0.091% | 9,503 | +17.797% |
| 2025-08-15 | 46.15 | 46.19 | 46.05 | 46.09 | -0.207% | 37,502 | +17.904% |
| 2025-08-14 | 46.05 | 46.22 | 46.05 | 46.18 | +0.050% | 88,730 | +17.660% |
| 2025-08-13 | 46.22 | 46.22 | 46.09 | 46.16 | +0.251% | 31,515 | +17.718% |
| 2025-08-12 | 45.79 | 46.05 | 45.79 | 46.05 | +0.812% | 12,857 | +18.015% |
| 2025-08-11 | 45.78 | 45.85 | 45.67 | 45.67 | -0.174% | 34,215 | +18.973% |
| 2025-08-08 | 45.68 | 45.81 | 45.66 | 45.75 | +0.647% | 113,769 | +18.765% |
| 2025-08-07 | 45.69 | 45.71 | 45.34 | 45.46 | -0.132% | 82,882 | +19.533% |
| 2025-08-06 | 45.37 | 45.59 | 45.30 | 45.52 | +0.552% | 84,992 | +19.376% |
| 2025-08-05 | 45.46 | 45.48 | 45.27 | 45.27 | -0.418% | 10,974 | +20.035% |
| 2025-08-04 | 45.14 | 45.46 | 45.14 | 45.46 | +1.134% | 14,719 | +19.533% |
| 2025-08-01 | 44.98 | 45.16 | 44.94 | 44.95 | -1.100% | 13,427 | +20.889% |
| 2025-07-31 | 45.87 | 45.87 | 45.44 | 45.45 | -0.307% | 17,365 | +19.560% |
| 2025-07-30 | 45.66 | 45.80 | 45.50 | 45.59 | -0.175% | 15,609 | +19.192% |
| 2025-07-29 | 45.77 | 45.78 | 45.58 | 45.67 | -0.067% | 56,985 | +18.984% |
| 2025-07-28 | 45.70 | 45.76 | 45.63 | 45.70 | -0.065% | 14,891 | +18.904% |
| 2025-07-25 | 45.60 | 45.77 | 45.60 | 45.73 | +0.233% | 10,504 | +18.827% |
| 2025-07-24 | 45.56 | 45.69 | 45.53 | 45.62 | +0.240% | 8,478 | +19.103% |
| 2025-07-23 | 45.41 | 45.56 | 45.34 | 45.52 | +0.430% | 12,587 | +19.389% |
| 2025-07-22 | 45.26 | 45.35 | 45.20 | 45.32 | +0.132% | 8,119 | +19.902% |
| 2025-07-21 | 45.23 | 45.47 | 45.23 | 45.26 | +0.067% | 13,196 | +20.061% |
| 2025-07-18 | 45.22 | 45.27 | 45.14 | 45.23 | -0.066% | 19,526 | +20.141% |
| 2025-07-17 | 45.07 | 45.26 | 45.04 | 45.26 | +0.422% | 13,520 | +20.061% |
| 2025-07-16 | 44.95 | 45.08 | 44.82 | 45.07 | +0.356% | 11,568 | +20.568% |
| 2025-07-15 | 45.31 | 45.31 | 44.91 | 44.91 | -0.244% | 11,458 | +20.997% |
| 2025-07-14 | 44.92 | 45.09 | 44.92 | 45.02 | -0.016% | 14,194 | +20.701% |
| 2025-07-11 | 44.95 | 45.08 | 44.94 | 45.03 | -0.228% | 35,983 | +20.683% |
| 2025-07-10 | 45.02 | 45.16 | 44.95 | 45.13 | +0.200% | 25,790 | +20.407% |
| 2025-07-09 | 45.04 | 45.05 | 44.84 | 45.04 | +0.357% | 39,180 | +20.648% |
| 2025-07-08 | 44.88 | 44.92 | 44.78 | 44.88 | +0.045% | 22,176 | +21.078% |
| 2025-07-07 | 45.02 | 45.02 | 44.70 | 44.86 | -0.532% | 32,712 | +21.132% |
| 2025-07-03 | 44.93 | 45.17 | 44.93 | 45.10 | +0.658% | 42,955 | +20.487% |
| 2025-07-02 | 44.72 | 44.84 | 44.65 | 44.80 | +0.101% | 30,213 | +21.281% |
| 2025-07-01 | 44.61 | 44.78 | 44.61 | 44.76 | -0.022% | 14,771 | +21.403% |
| 2025-06-30 | 44.67 | 44.77 | 44.56 | 44.77 | +0.426% | 17,319 | +21.375% |
| 2025-06-27 | 44.43 | 44.65 | 44.31 | 44.58 | +0.334% | 24,543 | +21.893% |
| 2025-06-26 | 44.26 | 44.44 | 44.24 | 44.43 | +0.706% | 5,056 | +22.300% |
| 2025-06-25 | 44.17 | 44.25 | 44.05 | 44.12 | -0.181% | 930,097 | +23.164% |
| 2025-06-24 | 44.09 | 44.37 | 43.99 | 44.20 | +0.890% | 683,622 | +22.941% |
| 2025-06-23 | 43.47 | 43.81 | 43.33 | 43.81 | +0.736% | 13,811 | +24.035% |
| 2025-06-20 | 43.63 | 43.75 | 43.43 | 43.49 | -0.144% | 5,265 | +24.948% |
| 2025-06-18 | 43.72 | 43.77 | 43.52 | 43.55 | +0.016% | 14,190 | +24.768% |
| 2025-06-17 | 43.73 | 43.77 | 43.49 | 43.55 | -0.626% | 9,874 | +24.788% |
| 2025-06-16 | 43.63 | 43.94 | 43.63 | 43.82 | +0.805% | 7,571 | +24.007% |
| 2025-06-13 | 43.64 | 43.78 | 43.44 | 43.47 | -0.778% | 10,287 | +25.005% |
| 2025-06-12 | 43.63 | 43.85 | 43.63 | 43.81 | +0.254% | 12,522 | +24.033% |
| 2025-06-11 | 43.86 | 43.92 | 43.62 | 43.70 | -0.297% | 21,394 | +24.347% |
| 2025-06-10 | 43.70 | 43.86 | 43.66 | 43.83 | +0.405% | 9,430 | +23.979% |
| 2025-06-09 | 43.69 | 43.73 | 43.59 | 43.65 | +0.049% | 3,815 | +24.480% |
| 2025-06-06 | 43.62 | 43.71 | 43.56 | 43.63 | +0.883% | 4,942 | +24.541% |
| 2025-06-05 | 43.44 | 43.59 | 43.25 | 43.25 | -0.598% | 17,892 | +25.641% |
| 2025-06-04 | 43.59 | 43.59 | 43.48 | 43.51 | +0.023% | 15,590 | +24.890% |
| 2025-06-03 | 43.31 | 43.56 | 43.30 | 43.50 | +0.508% | 12,117 | +24.919% |
| 2025-06-02 | 43.08 | 43.28 | 43.05 | 43.28 | +0.185% | 17,270 | +25.554% |
| 2025-05-30 | 43.13 | 43.21 | 42.88 | 43.20 | +0.232% | 8,274 | +25.787% |
| 2025-05-29 | 43.33 | 43.33 | 43.02 | 43.10 | +0.233% | 36,702 | +26.078% |
| 2025-05-28 | 43.16 | 43.31 | 43.00 | 43.00 | -0.325% | 7,690 | +26.372% |
| 2025-05-27 | 42.98 | 43.23 | 42.93 | 43.14 | +1.410% | 22,771 | +25.962% |
| 2025-05-23 | 42.55 | 42.72 | 42.45 | 42.54 | -0.631% | 5,101 | +27.738% |
| 2025-05-22 | 42.82 | 42.96 | 42.71 | 42.81 | +0.140% | 16,455 | +26.932% |
| 2025-05-21 | 43.13 | 43.27 | 42.72 | 42.75 | -1.133% | 18,782 | +27.111% |
| 2025-05-20 | 43.27 | 43.35 | 43.14 | 43.24 | -0.254% | 23,493 | +25.670% |
| 2025-05-19 | 43.08 | 43.44 | 43.02 | 43.35 | +0.069% | 59,298 | +25.351% |
| 2025-05-16 | 43.27 | 43.35 | 43.12 | 43.32 | +0.510% | 19,615 | +25.438% |
| 2025-05-15 | 42.89 | 43.17 | 42.89 | 43.10 | +0.303% | 11,100 | +26.078% |
| 2025-05-14 | 42.97 | 43.06 | 42.93 | 42.97 | +0.070% | 7,291 | +26.460% |
| 2025-05-13 | 42.74 | 43.12 | 42.74 | 42.94 | +0.491% | 29,083 | +26.548% |
| 2025-05-12 | 42.56 | 42.74 | 42.52 | 42.73 | +2.152% | 50,873 | +27.170% |
| 2025-05-09 | 41.93 | 41.93 | 41.78 | 41.83 | 0.000% | 5,868 | +29.906% |
| 2025-05-08 | 41.91 | 42.16 | 41.75 | 41.83 | +0.408% | 5,766 | +29.906% |
| 2025-05-07 | 41.59 | 41.76 | 41.41 | 41.66 | +0.313% | 13,521 | +30.436% |
| 2025-05-06 | 41.52 | 41.72 | 41.52 | 41.53 | -0.717% | 16,952 | +30.845% |
| 2025-05-05 | 41.70 | 41.98 | 41.70 | 41.83 | -0.332% | 34,788 | +29.906% |
| 2025-05-02 | 41.91 | 42.05 | 41.85 | 41.97 | +0.936% | 28,172 | +29.475% |
| 2025-05-01 | 41.66 | 41.78 | 41.58 | 41.58 | +0.605% | 6,065 | +30.687% |
| 2025-04-30 | 40.83 | 41.37 | 40.83 | 41.33 | +0.024% | 9,918 | +31.478% |
| 2025-04-29 | 41.04 | 41.39 | 41.04 | 41.32 | +0.413% | 14,355 | +31.510% |
| 2025-04-28 | 41.20 | 41.26 | 40.93 | 41.15 | -0.038% | 6,037 | +32.053% |
| 2025-04-25 | 40.98 | 41.18 | 40.91 | 41.17 | +0.417% | 4,509 | +32.003% |
| 2025-04-24 | 40.50 | 41.00 | 40.50 | 40.99 | +1.246% | 14,155 | +32.553% |
| 2025-04-23 | 41.12 | 41.12 | 40.35 | 40.49 | +1.326% | 31,660 | +34.205% |
| 2025-04-22 | 39.71 | 40.11 | 39.71 | 39.96 | +1.654% | 24,266 | +35.985% |
| 2025-04-21 | 39.75 | 39.75 | 39.06 | 39.31 | -1.676% | 10,898 | +38.234% |
| 2025-04-17 | 40.04 | 40.13 | 39.84 | 39.98 | +0.100% | 120,714 | +35.917% |
| 2025-04-16 | 40.34 | 40.34 | 39.64 | 39.94 | -1.212% | 20,775 | +36.054% |
| 2025-04-15 | 40.58 | 40.72 | 40.43 | 40.43 | -0.296% | 19,481 | +34.405% |
| 2025-04-14 | 40.72 | 40.80 | 40.24 | 40.55 | 0.000% | 8,267 | +34.007% |