FSEP
FT Vest U.S. Equity Buffer ETF - September
stockBATSETF
At CloseOct 2, 2026 3:56:13 PM EDT
57.44USD+0.437%(+0.25)68,275
FSEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 57.37 | 57.57 | 57.34 | 57.45 | +0.455% | 68,275 | 0.000% |
| 2026-10-01 | 57.32 | 57.32 | 56.91 | 57.19 | +0.105% | 73,081 | +0.455% |
| 2026-09-30 | 57.32 | 57.43 | 57.13 | 57.13 | -0.122% | 27,618 | +0.560% |
| 2026-09-29 | 57.18 | 57.24 | 57.12 | 57.20 | -0.087% | 80,066 | +0.437% |
| 2026-09-28 | 57.40 | 57.48 | 57.13 | 57.25 | -0.452% | 69,284 | +0.349% |
| 2026-09-25 | 57.38 | 57.52 | 57.26 | 57.51 | +0.331% | 79,216 | -0.104% |
| 2026-09-24 | 57.15 | 57.37 | 57.11 | 57.32 | -0.052% | 114,409 | +0.227% |
| 2026-09-23 | 57.55 | 57.58 | 57.27 | 57.35 | -0.356% | 916,382 | +0.174% |
| 2026-09-22 | 57.60 | 57.62 | 57.51 | 57.55 | +0.009% | 812,738 | -0.182% |
| 2026-09-21 | 57.35 | 57.59 | 57.26 | 57.55 | +0.665% | 274,197 | -0.174% |
| 2026-09-18 | 57.10 | 57.17 | 57.05 | 57.17 | +0.369% | 165,902 | +0.490% |
| 2026-09-17 | 57.33 | 57.33 | 56.92 | 56.96 | +0.583% | 71,020 | +0.860% |
| 2026-09-16 | 56.82 | 56.85 | 56.33 | 56.63 | -0.123% | 21,167 | +1.448% |
| 2026-09-15 | 56.73 | 56.73 | 56.63 | 56.70 | -0.149% | 30,098 | +1.323% |
| 2026-09-14 | 56.75 | 56.85 | 56.67 | 56.78 | -0.133% | 36,496 | +1.172% |
| 2026-09-11 | 56.87 | 56.88 | 56.81 | 56.86 | +0.584% | 19,365 | +1.038% |
| 2026-09-10 | 56.56 | 56.61 | 56.51 | 56.53 | -0.333% | 24,830 | +1.628% |
| 2026-09-09 | 56.80 | 56.80 | 56.64 | 56.72 | -0.059% | 18,320 | +1.290% |
| 2026-09-08 | 56.75 | 56.82 | 56.75 | 56.75 | -0.169% | 12,678 | +1.230% |
| 2026-09-04 | 57.05 | 57.05 | 56.77 | 56.85 | +0.120% | 8,783 | +1.059% |
| 2026-09-03 | 56.59 | 56.81 | 56.59 | 56.78 | +0.274% | 21,049 | +1.180% |
| 2026-09-02 | 56.65 | 56.66 | 56.59 | 56.63 | +0.274% | 8,312 | +1.457% |
| 2026-09-01 | 56.48 | 56.58 | 56.41 | 56.47 | -0.335% | 45,603 | +1.735% |
| 2026-08-31 | 56.60 | 56.69 | 56.57 | 56.66 | 0.000% | 8,785 | +1.394% |
| 2026-08-28 | 56.77 | 56.78 | 56.64 | 56.66 | +0.035% | 6,656 | +1.394% |
| 2026-08-27 | 56.65 | 56.68 | 56.60 | 56.64 | +0.283% | 13,499 | +1.430% |
| 2026-08-26 | 56.41 | 56.58 | 56.41 | 56.48 | -0.035% | 33,716 | +1.717% |
| 2026-08-25 | 56.58 | 56.58 | 56.40 | 56.50 | +0.231% | 19,505 | +1.681% |
| 2026-08-24 | 56.45 | 56.47 | 56.36 | 56.37 | -0.078% | 39,894 | +1.916% |
| 2026-08-21 | 56.36 | 56.44 | 56.36 | 56.41 | +0.225% | 9,472 | +1.836% |
| 2026-08-20 | 56.47 | 56.47 | 56.29 | 56.29 | -0.297% | 19,176 | +2.065% |
| 2026-08-19 | 56.53 | 56.53 | 56.40 | 56.45 | +0.204% | 10,645 | +1.762% |
| 2026-08-18 | 56.46 | 56.46 | 56.34 | 56.34 | -0.221% | 24,552 | +1.970% |
| 2026-08-17 | 56.48 | 56.53 | 56.44 | 56.47 | -0.088% | 9,112 | +1.744% |
| 2026-08-14 | 56.48 | 56.55 | 56.47 | 56.52 | +0.071% | 7,473 | +1.654% |
| 2026-08-13 | 56.51 | 56.52 | 56.43 | 56.48 | +0.106% | 21,461 | +1.726% |
| 2026-08-12 | 56.37 | 56.42 | 56.35 | 56.41 | +0.178% | 7,057 | +1.835% |
| 2026-08-11 | 56.32 | 56.37 | 56.28 | 56.31 | -0.062% | 17,455 | +2.015% |
| 2026-08-10 | 56.44 | 56.44 | 56.30 | 56.35 | +0.053% | 10,667 | +1.952% |
| 2026-08-07 | 56.25 | 56.35 | 56.25 | 56.32 | +0.205% | 7,042 | +2.006% |
| 2026-08-06 | 56.22 | 56.26 | 56.17 | 56.20 | -0.043% | 10,064 | +2.215% |
| 2026-08-05 | 56.37 | 56.37 | 56.19 | 56.23 | +0.123% | 14,906 | +2.171% |
| 2026-08-04 | 56.13 | 56.22 | 56.04 | 56.16 | +0.519% | 8,692 | +2.297% |
| 2026-08-03 | 55.82 | 55.95 | 55.82 | 55.87 | +0.630% | 11,998 | +2.828% |
| 2026-07-31 | 55.29 | 55.59 | 55.14 | 55.52 | +0.480% | 21,448 | +3.476% |
| 2026-07-30 | 55.13 | 55.32 | 54.98 | 55.26 | +0.904% | 13,128 | +3.972% |
| 2026-07-29 | 55.31 | 55.31 | 54.74 | 54.76 | -0.815% | 25,703 | +4.912% |
| 2026-07-28 | 55.06 | 55.30 | 55.03 | 55.21 | +0.120% | 9,387 | +4.057% |
| 2026-07-27 | 55.45 | 55.45 | 55.02 | 55.14 | +0.079% | 13,514 | +4.182% |
| 2026-07-24 | 55.08 | 55.28 | 55.05 | 55.10 | +0.091% | 24,525 | +4.265% |
| 2026-07-23 | 55.03 | 55.13 | 54.96 | 55.05 | -0.665% | 28,332 | +4.360% |
| 2026-07-22 | 55.43 | 55.49 | 55.37 | 55.42 | -0.003% | 10,997 | +3.666% |
| 2026-07-21 | 55.31 | 55.44 | 55.31 | 55.42 | +0.490% | 18,582 | +3.663% |
| 2026-07-20 | 55.44 | 55.44 | 55.15 | 55.15 | -0.036% | 17,512 | +4.170% |
| 2026-07-17 | 55.10 | 55.33 | 55.10 | 55.17 | -0.505% | 9,359 | +4.133% |
| 2026-07-16 | 55.48 | 55.58 | 55.37 | 55.45 | -0.180% | 20,584 | +3.607% |
| 2026-07-15 | 55.50 | 55.58 | 55.46 | 55.55 | +0.198% | 9,764 | +3.420% |
| 2026-07-14 | 55.43 | 55.50 | 55.38 | 55.44 | +0.217% | 36,402 | +3.626% |
| 2026-07-13 | 55.47 | 55.49 | 55.29 | 55.32 | -0.360% | 11,949 | +3.850% |
| 2026-07-10 | 55.51 | 55.55 | 55.43 | 55.52 | +0.235% | 9,018 | +3.476% |
| 2026-07-09 | 55.27 | 55.41 | 55.25 | 55.39 | +0.417% | 14,755 | +3.719% |
| 2026-07-08 | 55.05 | 55.17 | 54.95 | 55.16 | -0.127% | 32,279 | +4.152% |
| 2026-07-07 | 55.27 | 55.31 | 55.15 | 55.23 | -0.181% | 20,725 | +4.020% |
| 2026-07-06 | 55.19 | 55.38 | 55.19 | 55.33 | +0.436% | 16,792 | +3.832% |
| 2026-07-02 | 55.26 | 55.30 | 54.92 | 55.09 | +0.018% | 10,098 | +4.284% |
| 2026-07-01 | 55.13 | 55.19 | 54.99 | 55.08 | 0.000% | 17,919 | +4.303% |
| 2026-06-30 | 54.85 | 55.16 | 54.85 | 55.08 | +0.383% | 8,475 | +4.303% |
| 2026-06-29 | 54.80 | 54.93 | 54.63 | 54.87 | +0.827% | 46,544 | +4.702% |
| 2026-06-26 | 54.32 | 54.63 | 54.12 | 54.42 | -0.238% | 57,302 | +5.568% |
| 2026-06-25 | 54.56 | 54.69 | 54.48 | 54.55 | +0.037% | 27,195 | +5.316% |
| 2026-06-24 | 54.69 | 54.78 | 54.47 | 54.53 | -0.055% | 631,175 | +5.355% |
| 2026-06-23 | 54.51 | 54.75 | 54.51 | 54.56 | -0.800% | 673,518 | +5.297% |
| 2026-06-22 | 55.24 | 55.24 | 54.90 | 55.00 | -0.085% | 35,614 | +4.455% |
| 2026-06-18 | 55.06 | 55.06 | 54.89 | 55.05 | +0.635% | 11,114 | +4.366% |
| 2026-06-17 | 55.00 | 55.10 | 54.70 | 54.70 | -0.709% | 22,171 | +5.029% |
| 2026-06-16 | 55.13 | 55.18 | 55.05 | 55.09 | +0.018% | 13,779 | +4.284% |
| 2026-06-15 | 55.11 | 55.16 | 55.02 | 55.08 | +0.805% | 16,219 | +4.303% |
| 2026-06-12 | 54.61 | 54.68 | 54.41 | 54.64 | +0.349% | 42,477 | +5.143% |
| 2026-06-11 | 54.08 | 54.53 | 54.03 | 54.45 | +0.715% | 48,447 | +5.510% |
| 2026-06-10 | 54.27 | 54.47 | 54.04 | 54.06 | -0.691% | 226,134 | +6.264% |
| 2026-06-09 | 54.69 | 54.76 | 53.91 | 54.44 | -0.220% | 69,499 | +5.529% |
| 2026-06-08 | 54.63 | 54.70 | 54.53 | 54.56 | +0.083% | 11,838 | +5.297% |
| 2026-06-05 | 54.91 | 54.95 | 54.41 | 54.51 | -0.972% | 33,369 | +5.384% |
| 2026-06-04 | 55.02 | 55.08 | 54.92 | 55.05 | +0.200% | 31,813 | +4.360% |
| 2026-06-03 | 55.03 | 55.03 | 54.94 | 54.94 | -0.218% | 45,898 | +4.569% |
| 2026-06-02 | 55.02 | 55.10 | 55.01 | 55.06 | +0.073% | 43,862 | +4.341% |
| 2026-06-01 | 55.00 | 55.08 | 54.97 | 55.02 | +0.036% | 150,332 | +4.417% |
| 2026-05-29 | 55.05 | 55.11 | 54.96 | 55.00 | +0.164% | 71,915 | +4.455% |
| 2026-05-28 | 54.79 | 54.93 | 54.78 | 54.91 | +0.256% | 31,502 | +4.626% |
| 2026-05-27 | 54.81 | 54.81 | 54.70 | 54.77 | +0.055% | 35,149 | +4.893% |
| 2026-05-26 | 54.86 | 54.86 | 54.70 | 54.74 | +0.256% | 47,180 | +4.951% |
| 2026-05-22 | 54.72 | 54.72 | 54.57 | 54.60 | +0.152% | 74,091 | +5.220% |
| 2026-05-21 | 54.33 | 54.57 | 54.33 | 54.52 | +0.160% | 48,771 | +5.380% |
| 2026-05-20 | 54.38 | 54.45 | 54.27 | 54.43 | +0.443% | 103,956 | +5.548% |
| 2026-05-19 | 54.24 | 54.32 | 54.15 | 54.19 | -0.276% | 35,595 | +6.016% |
| 2026-05-18 | 54.31 | 54.38 | 54.20 | 54.34 | +0.048% | 13,642 | +5.723% |
| 2026-05-15 | 54.31 | 54.42 | 54.31 | 54.31 | -0.377% | 10,612 | +5.773% |
| 2026-05-14 | 54.38 | 54.56 | 54.38 | 54.52 | +0.331% | 25,824 | +5.374% |
| 2026-05-13 | 54.28 | 54.50 | 54.23 | 54.34 | +0.147% | 12,829 | +5.723% |
| 2026-05-12 | 54.26 | 54.31 | 54.07 | 54.26 | -0.033% | 34,334 | +5.879% |
| 2026-05-11 | 54.33 | 54.36 | 54.25 | 54.28 | +0.028% | 7,576 | +5.844% |
| 2026-05-08 | 54.16 | 54.31 | 54.16 | 54.26 | +0.374% | 13,898 | +5.873% |
| 2026-05-07 | 54.23 | 54.26 | 54.02 | 54.06 | -0.211% | 10,943 | +6.269% |
| 2026-05-06 | 54.05 | 54.19 | 54.04 | 54.17 | +0.640% | 11,109 | +6.045% |
| 2026-05-05 | 53.73 | 53.89 | 53.73 | 53.83 | +0.505% | 5,903 | +6.724% |
| 2026-05-04 | 53.69 | 53.74 | 53.53 | 53.56 | -0.339% | 16,512 | +7.263% |
| 2026-05-01 | 53.71 | 53.85 | 53.71 | 53.74 | +0.133% | 16,168 | +6.900% |
| 2026-04-30 | 53.42 | 53.69 | 53.30 | 53.67 | +0.718% | 16,356 | +7.042% |
| 2026-04-29 | 53.23 | 53.32 | 53.20 | 53.29 | -0.070% | 13,003 | +7.811% |
| 2026-04-28 | 53.36 | 53.36 | 53.20 | 53.33 | -0.196% | 9,884 | +7.735% |
| 2026-04-27 | 53.31 | 53.44 | 53.31 | 53.43 | +0.079% | 10,422 | +7.524% |
| 2026-04-24 | 53.24 | 53.39 | 53.21 | 53.39 | +0.454% | 25,447 | +7.609% |
| 2026-04-23 | 53.18 | 53.30 | 52.90 | 53.15 | -0.232% | 14,351 | +8.097% |
| 2026-04-22 | 53.16 | 53.27 | 53.16 | 53.27 | +0.598% | 8,697 | +7.847% |
| 2026-04-21 | 53.19 | 53.29 | 52.92 | 52.95 | -0.464% | 13,868 | +8.492% |
| 2026-04-20 | 53.21 | 53.24 | 53.06 | 53.20 | -0.000% | 10,049 | +7.989% |
| 2026-04-17 | 53.13 | 53.33 | 53.09 | 53.20 | +0.659% | 6,523 | +7.989% |
| 2026-04-16 | 52.74 | 52.86 | 52.73 | 52.85 | +0.174% | 4,639 | +8.700% |
| 2026-04-15 | 52.56 | 52.79 | 52.54 | 52.76 | +0.381% | 13,039 | +8.889% |
| 2026-04-14 | 52.30 | 52.57 | 52.30 | 52.56 | +0.844% | 9,226 | +9.304% |
| 2026-04-13 | 51.73 | 52.12 | 51.73 | 52.12 | +0.658% | 6,610 | +10.226% |
| 2026-04-10 | 51.88 | 51.88 | 51.75 | 51.78 | -0.110% | 6,137 | +10.952% |
| 2026-04-09 | 51.57 | 51.90 | 51.55 | 51.84 | +0.472% | 20,034 | +10.830% |
| 2026-04-08 | 51.73 | 51.73 | 51.41 | 51.59 | +1.738% | 17,597 | +11.353% |
| 2026-04-07 | 50.51 | 50.71 | 50.32 | 50.71 | -0.005% | 27,008 | +13.289% |
| 2026-04-06 | 50.52 | 50.73 | 50.52 | 50.71 | +0.314% | 11,304 | +13.283% |
| 2026-04-02 | 50.16 | 50.56 | 50.16 | 50.56 | +0.084% | 20,822 | +13.638% |
| 2026-04-01 | 50.51 | 50.69 | 50.45 | 50.51 | +0.363% | 21,848 | +13.734% |
| 2026-03-31 | 49.70 | 50.33 | 49.64 | 50.33 | +2.140% | 21,583 | +14.147% |
| 2026-03-30 | 49.70 | 49.70 | 49.14 | 49.28 | -0.212% | 16,972 | +16.590% |
| 2026-03-27 | 49.75 | 49.77 | 49.33 | 49.38 | -1.279% | 14,379 | +16.343% |
| 2026-03-26 | 50.27 | 50.38 | 49.99 | 50.02 | -1.048% | 26,413 | +14.854% |
| 2026-03-25 | 50.72 | 50.73 | 50.49 | 50.55 | +0.437% | 75,708 | +13.650% |
| 2026-03-24 | 50.32 | 50.54 | 50.23 | 50.33 | -0.435% | 91,602 | +14.147% |
| 2026-03-23 | 50.55 | 50.91 | 50.45 | 50.55 | +0.757% | 8,509 | +13.650% |
| 2026-03-20 | 50.42 | 50.42 | 49.93 | 50.17 | -0.933% | 68,755 | +14.511% |
| 2026-03-19 | 50.38 | 50.73 | 50.38 | 50.64 | -0.074% | 19,019 | +13.442% |
| 2026-03-18 | 51.04 | 51.04 | 50.68 | 50.68 | -1.002% | 45,286 | +13.358% |
| 2026-03-17 | 51.31 | 51.31 | 51.17 | 51.19 | +0.260% | 21,385 | +12.222% |
| 2026-03-16 | 51.05 | 51.19 | 51.02 | 51.06 | +0.770% | 15,370 | +12.515% |
| 2026-03-13 | 51.04 | 51.24 | 50.65 | 50.67 | -0.393% | 18,763 | +13.381% |
| 2026-03-12 | 51.08 | 51.20 | 50.87 | 50.87 | -1.012% | 766,118 | +12.935% |
| 2026-03-11 | 51.47 | 51.48 | 51.27 | 51.39 | -0.073% | 43,356 | +11.792% |
| 2026-03-10 | 51.45 | 51.74 | 51.34 | 51.43 | -0.102% | 11,074 | +11.710% |
| 2026-03-09 | 50.76 | 51.50 | 50.71 | 51.48 | +0.488% | 22,223 | +11.597% |
| 2026-03-06 | 51.16 | 51.37 | 51.16 | 51.23 | -0.775% | 9,491 | +12.141% |
| 2026-03-05 | 51.76 | 51.80 | 51.39 | 51.63 | -0.496% | 11,813 | +11.273% |
| 2026-03-04 | 51.65 | 51.95 | 51.65 | 51.89 | +0.565% | 7,804 | +10.721% |
| 2026-03-03 | 51.26 | 51.75 | 51.10 | 51.60 | -0.662% | 12,102 | +11.346% |
| 2026-03-02 | 51.66 | 52.01 | 51.63 | 51.94 | +0.135% | 10,318 | +10.608% |
| 2026-02-27 | 51.85 | 51.87 | 51.74 | 51.87 | -0.303% | 8,693 | +10.758% |
| 2026-02-26 | 52.16 | 52.16 | 51.79 | 52.03 | -0.273% | 19,183 | +10.423% |
| 2026-02-25 | 52.10 | 52.23 | 52.05 | 52.17 | +0.520% | 77,828 | +10.121% |
| 2026-02-24 | 51.60 | 51.97 | 51.60 | 51.90 | +0.503% | 24,586 | +10.694% |
| 2026-02-23 | 51.99 | 52.02 | 51.56 | 51.64 | -0.788% | 21,644 | +11.251% |
| 2026-02-20 | 51.58 | 52.07 | 51.58 | 52.05 | +0.619% | 18,745 | +10.375% |
| 2026-02-19 | 51.68 | 51.84 | 51.67 | 51.73 | -0.174% | 14,320 | +11.057% |
| 2026-02-18 | 51.82 | 52.01 | 51.76 | 51.82 | +0.310% | 13,301 | +10.865% |
| 2026-02-17 | 51.55 | 51.75 | 51.36 | 51.66 | 0.000% | 22,152 | +11.208% |
| 2026-02-13 | 51.60 | 51.85 | 51.54 | 51.66 | +0.084% | 11,143 | +11.208% |
| 2026-02-12 | 52.23 | 52.23 | 51.62 | 51.62 | -1.004% | 10,535 | +11.301% |
| 2026-02-11 | 52.29 | 52.33 | 51.98 | 52.14 | -0.019% | 13,915 | +10.184% |
| 2026-02-10 | 52.24 | 52.34 | 52.14 | 52.15 | -0.077% | 12,880 | +10.163% |
| 2026-02-09 | 51.96 | 52.29 | 51.96 | 52.19 | +0.250% | 7,421 | +10.079% |
| 2026-02-06 | 51.55 | 52.06 | 51.55 | 52.06 | +1.323% | 23,578 | +10.353% |
| 2026-02-05 | 51.61 | 51.64 | 51.31 | 51.38 | -0.753% | 16,265 | +11.814% |
| 2026-02-04 | 52.02 | 52.05 | 51.63 | 51.77 | -0.289% | 13,130 | +10.972% |
| 2026-02-03 | 52.26 | 52.26 | 51.71 | 51.92 | -0.545% | 32,362 | +10.651% |
| 2026-02-02 | 51.96 | 52.29 | 51.96 | 52.20 | +0.335% | 21,180 | +10.048% |
| 2026-01-30 | 52.06 | 52.13 | 51.90 | 52.03 | -0.306% | 8,307 | +10.417% |
| 2026-01-29 | 52.08 | 52.19 | 51.74 | 52.19 | +0.038% | 17,140 | +10.079% |
| 2026-01-28 | 52.23 | 52.28 | 52.12 | 52.17 | -0.073% | 34,099 | +10.121% |
| 2026-01-27 | 52.19 | 52.31 | 52.18 | 52.21 | +0.225% | 8,533 | +10.041% |
| 2026-01-26 | 52.00 | 52.19 | 52.00 | 52.09 | +0.232% | 91,597 | +10.289% |
| 2026-01-23 | 52.41 | 52.41 | 51.71 | 51.97 | +0.154% | 18,225 | +10.545% |
| 2026-01-22 | 51.94 | 52.00 | 51.84 | 51.89 | +0.309% | 18,711 | +10.715% |
| 2026-01-21 | 51.47 | 51.84 | 51.45 | 51.73 | +0.744% | 10,451 | +11.057% |
| 2026-01-20 | 51.58 | 51.69 | 51.35 | 51.35 | -1.354% | 16,921 | +11.883% |
| 2026-01-16 | 52.15 | 52.15 | 52.01 | 52.05 | -0.090% | 10,292 | +10.368% |
| 2026-01-15 | 52.10 | 52.18 | 51.99 | 52.10 | +0.269% | 19,306 | +10.269% |
| 2026-01-14 | 52.00 | 52.00 | 51.75 | 51.96 | -0.211% | 18,993 | +10.566% |
| 2026-01-13 | 52.21 | 52.21 | 51.97 | 52.07 | -0.229% | 15,408 | +10.332% |
| 2026-01-12 | 52.05 | 52.22 | 52.05 | 52.19 | +0.037% | 11,411 | +10.080% |
| 2026-01-09 | 51.97 | 52.20 | 51.95 | 52.17 | +0.559% | 23,757 | +10.121% |
| 2026-01-08 | 51.86 | 51.98 | 51.82 | 51.88 | -0.014% | 30,929 | +10.736% |
| 2026-01-07 | 52.03 | 52.50 | 51.86 | 51.89 | -0.121% | 29,018 | +10.721% |
| 2026-01-06 | 51.78 | 52.02 | 51.78 | 51.95 | +0.367% | 27,068 | +10.587% |
| 2026-01-05 | 51.73 | 51.87 | 51.73 | 51.76 | +0.407% | 7,141 | +10.993% |
| 2026-01-02 | 51.74 | 51.74 | 51.47 | 51.55 | -0.019% | 15,806 | +11.444% |
| 2025-12-31 | 51.76 | 51.76 | 51.54 | 51.56 | -0.329% | 10,883 | +11.424% |
| 2025-12-30 | 51.74 | 51.83 | 51.73 | 51.73 | -0.212% | 8,799 | +11.057% |
| 2025-12-29 | 51.86 | 51.86 | 51.72 | 51.84 | -0.105% | 5,441 | +10.822% |
| 2025-12-26 | 51.88 | 51.93 | 51.83 | 51.89 | +0.036% | 7,104 | +10.705% |
| 2025-12-24 | 51.83 | 51.91 | 51.82 | 51.88 | +0.224% | 426,044 | +10.745% |
| 2025-12-23 | 51.69 | 51.81 | 51.61 | 51.76 | +0.291% | 87,022 | +10.993% |
| 2025-12-22 | 51.62 | 51.68 | 51.58 | 51.61 | +0.389% | 19,660 | +11.316% |
| 2025-12-19 | 51.27 | 51.48 | 51.27 | 51.41 | +0.607% | 26,962 | +11.749% |
| 2025-12-18 | 51.18 | 51.30 | 51.02 | 51.10 | +0.432% | 11,258 | +12.427% |
| 2025-12-17 | 51.22 | 51.24 | 50.83 | 50.88 | -0.741% | 24,858 | +12.913% |
| 2025-12-16 | 51.24 | 51.32 | 51.01 | 51.26 | -0.175% | 32,294 | +12.076% |
| 2025-12-15 | 51.48 | 51.51 | 51.25 | 51.35 | +0.050% | 22,221 | +11.879% |
| 2025-12-12 | 51.59 | 51.59 | 51.15 | 51.32 | -0.515% | 30,999 | +11.935% |
| 2025-12-11 | 51.39 | 51.66 | 51.34 | 51.59 | +0.155% | 20,753 | +11.359% |
| 2025-12-10 | 51.33 | 51.59 | 51.29 | 51.51 | +0.449% | 16,861 | +11.532% |
| 2025-12-09 | 51.30 | 51.44 | 51.28 | 51.28 | -0.097% | 13,116 | +12.032% |
| 2025-12-08 | 51.48 | 51.48 | 51.27 | 51.33 | -0.136% | 11,708 | +11.923% |
| 2025-12-05 | 51.58 | 51.59 | 51.39 | 51.40 | 0.000% | 10,910 | +11.770% |
| 2025-12-04 | 51.41 | 51.41 | 51.24 | 51.40 | +0.136% | 21,030 | +11.770% |
| 2025-12-03 | 51.13 | 51.38 | 51.13 | 51.33 | +0.117% | 9,386 | +11.923% |
| 2025-12-02 | 51.21 | 51.32 | 51.14 | 51.27 | +0.195% | 13,110 | +12.054% |
| 2025-12-01 | 51.17 | 51.29 | 51.10 | 51.17 | -0.162% | 12,661 | +12.273% |
| 2025-11-28 | 51.20 | 51.28 | 51.14 | 51.25 | +0.162% | 7,697 | +12.091% |
| 2025-11-26 | 51.07 | 51.23 | 51.01 | 51.17 | +0.452% | 56,582 | +12.273% |
| 2025-11-25 | 50.56 | 50.95 | 50.51 | 50.94 | +0.638% | 14,826 | +12.780% |
| 2025-11-24 | 50.29 | 50.64 | 50.28 | 50.62 | +1.089% | 9,365 | +13.500% |
| 2025-11-21 | 49.85 | 50.34 | 49.74 | 50.07 | +0.566% | 13,312 | +14.735% |
| 2025-11-20 | 50.77 | 50.87 | 49.76 | 49.79 | -0.936% | 29,978 | +15.385% |
| 2025-11-19 | 50.09 | 50.47 | 50.09 | 50.26 | +0.241% | 21,419 | +14.304% |
| 2025-11-18 | 50.21 | 50.33 | 49.94 | 50.14 | -0.516% | 19,731 | +14.579% |
| 2025-11-17 | 50.65 | 50.71 | 50.22 | 50.40 | -0.518% | 22,678 | +13.988% |
| 2025-11-14 | 50.32 | 50.82 | 50.32 | 50.66 | +0.104% | 10,876 | +13.397% |
| 2025-11-13 | 50.99 | 50.99 | 50.61 | 50.61 | -0.959% | 18,326 | +13.515% |
| 2025-11-12 | 51.16 | 51.16 | 51.04 | 51.10 | +0.020% | 21,048 | +12.427% |
| 2025-11-11 | 51.08 | 51.18 | 51.01 | 51.09 | +0.049% | 29,959 | +12.449% |
| 2025-11-10 | 50.91 | 51.15 | 50.89 | 51.06 | +0.760% | 18,402 | +12.504% |
| 2025-11-07 | 50.49 | 50.68 | 50.26 | 50.68 | +0.039% | 18,367 | +13.358% |
| 2025-11-06 | 50.88 | 50.88 | 50.54 | 50.66 | -0.491% | 25,080 | +13.403% |
| 2025-11-05 | 50.75 | 51.07 | 50.56 | 50.91 | +0.296% | 15,110 | +12.846% |
| 2025-11-04 | 50.74 | 51.00 | 50.72 | 50.76 | -0.646% | 20,173 | +13.180% |
| 2025-11-03 | 51.15 | 51.23 | 50.98 | 51.09 | +0.088% | 39,821 | +12.449% |
| 2025-10-31 | 51.20 | 51.23 | 50.97 | 51.05 | +0.098% | 26,455 | +12.548% |
| 2025-10-30 | 51.14 | 51.26 | 50.99 | 50.99 | -0.576% | 17,750 | +12.658% |
| 2025-10-29 | 51.42 | 51.45 | 51.22 | 51.29 | -0.018% | 12,476 | +12.009% |
| 2025-10-28 | 51.43 | 51.43 | 51.30 | 51.30 | +0.019% | 18,345 | +11.988% |
| 2025-10-27 | 51.33 | 51.35 | 51.23 | 51.29 | +0.490% | 24,512 | +12.010% |
| 2025-10-24 | 51.05 | 51.11 | 51.00 | 51.04 | +0.524% | 22,543 | +12.559% |
| 2025-10-23 | 50.67 | 50.86 | 50.63 | 50.77 | +0.335% | 18,545 | +13.148% |
| 2025-10-22 | 50.76 | 50.77 | 50.39 | 50.60 | -0.326% | 19,385 | +13.528% |
| 2025-10-21 | 50.73 | 50.84 | 50.71 | 50.77 | 0.000% | 17,737 | +13.157% |
| 2025-10-20 | 50.60 | 50.81 | 50.60 | 50.77 | +0.694% | 15,226 | +13.157% |
| 2025-10-17 | 50.09 | 50.42 | 50.09 | 50.42 | +0.418% | 24,134 | +13.943% |
| 2025-10-16 | 50.49 | 50.56 | 50.01 | 50.21 | -0.417% | 57,020 | +14.419% |
| 2025-10-15 | 50.58 | 50.66 | 50.19 | 50.42 | +0.239% | 37,664 | +13.943% |
| 2025-10-14 | 49.93 | 50.45 | 49.89 | 50.30 | -0.131% | 80,836 | +14.215% |
| 2025-10-13 | 50.22 | 50.41 | 50.18 | 50.37 | +0.986% | 30,771 | +14.065% |
| 2025-10-10 | 50.73 | 50.82 | 49.87 | 49.87 | -1.649% | 85,506 | +15.190% |
| 2025-10-09 | 50.78 | 50.79 | 50.62 | 50.71 | -0.177% | 27,711 | +13.291% |
| 2025-10-08 | 50.68 | 50.80 | 50.64 | 50.80 | +0.375% | 89,272 | +13.091% |
| 2025-10-07 | 50.81 | 50.81 | 50.56 | 50.61 | -0.266% | 45,626 | +13.515% |
| 2025-10-06 | 50.79 | 50.79 | 50.66 | 50.74 | +0.188% | 56,761 | +13.213% |
| 2025-10-03 | 50.72 | 50.81 | 50.62 | 50.65 | -0.059% | 64,919 | +13.425% |
| 2025-10-02 | 50.73 | 50.80 | 50.57 | 50.68 | +0.039% | 106,612 | +13.358% |
| 2025-10-01 | 50.43 | 50.70 | 50.42 | 50.66 | +0.237% | 92,219 | +13.403% |
| 2025-09-30 | 50.40 | 50.57 | 50.33 | 50.54 | +0.218% | 67,454 | +13.672% |
| 2025-09-29 | 50.49 | 50.50 | 50.35 | 50.43 | +0.169% | 64,642 | +13.920% |
| 2025-09-26 | 50.15 | 50.36 | 50.15 | 50.34 | +0.389% | 67,580 | +14.113% |
| 2025-09-25 | 50.21 | 50.21 | 49.95 | 50.15 | -0.298% | 53,259 | +14.556% |
| 2025-09-24 | 50.52 | 50.52 | 50.19 | 50.30 | -0.119% | 366,112 | +14.215% |
| 2025-09-23 | 50.53 | 50.54 | 50.31 | 50.36 | -0.356% | 373,291 | +14.079% |
| 2025-09-22 | 50.36 | 50.56 | 50.30 | 50.54 | +0.139% | 314,128 | +13.672% |
| 2025-09-19 | 50.52 | 50.52 | 50.36 | 50.47 | +0.149% | 237,088 | +13.830% |
| 2025-09-18 | 50.41 | 50.44 | 50.34 | 50.40 | +0.010% | 55,948 | +13.999% |
| 2025-09-17 | 50.35 | 50.41 | 50.29 | 50.39 | +0.099% | 28,592 | +14.011% |
| 2025-09-16 | 50.33 | 50.36 | 50.30 | 50.34 | 0.000% | 45,885 | +14.124% |
| 2025-09-15 | 50.31 | 50.38 | 50.29 | 50.34 | +0.100% | 25,936 | +14.124% |
| 2025-09-12 | 50.29 | 50.31 | 50.27 | 50.29 | +0.030% | 23,146 | +14.238% |
| 2025-09-11 | 50.23 | 50.32 | 50.14 | 50.27 | +0.348% | 497,644 | +14.273% |
| 2025-09-10 | 50.22 | 50.22 | 50.07 | 50.10 | +0.037% | 46,843 | +14.671% |
| 2025-09-09 | 50.09 | 50.12 | 49.98 | 50.08 | +0.183% | 15,229 | +14.713% |
| 2025-09-08 | 50.08 | 50.08 | 49.96 | 49.99 | +0.180% | 24,352 | +14.923% |
| 2025-09-05 | 49.97 | 49.97 | 49.80 | 49.90 | -0.050% | 26,084 | +15.130% |
| 2025-09-04 | 49.83 | 49.92 | 49.73 | 49.92 | +0.379% | 13,492 | +15.073% |
| 2025-09-03 | 49.63 | 49.74 | 49.56 | 49.74 | +0.377% | 22,670 | +15.508% |
| 2025-09-02 | 49.31 | 49.55 | 49.27 | 49.55 | -0.165% | 29,589 | +15.943% |
| 2025-08-29 | 49.72 | 49.72 | 49.63 | 49.63 | -0.434% | 18,894 | +15.752% |
| 2025-08-28 | 49.81 | 49.85 | 49.75 | 49.85 | +0.159% | 16,949 | +15.250% |
| 2025-08-27 | 49.67 | 49.81 | 49.67 | 49.77 | +0.206% | 16,756 | +15.433% |
| 2025-08-26 | 49.50 | 49.67 | 49.50 | 49.67 | +0.185% | 7,235 | +15.671% |
| 2025-08-25 | 49.56 | 49.68 | 49.56 | 49.58 | -0.090% | 7,259 | +15.885% |
| 2025-08-22 | 49.22 | 49.66 | 49.22 | 49.62 | +1.018% | 7,823 | +15.780% |
| 2025-08-21 | 49.19 | 49.23 | 49.06 | 49.12 | -0.244% | 17,994 | +16.958% |
| 2025-08-20 | 49.30 | 49.30 | 49.07 | 49.24 | -0.187% | 43,771 | +16.673% |
| 2025-08-19 | 49.48 | 49.50 | 49.28 | 49.33 | -0.279% | 7,181 | +16.456% |
| 2025-08-18 | 49.46 | 49.54 | 49.44 | 49.47 | -0.040% | 37,170 | +16.131% |
| 2025-08-15 | 49.55 | 49.57 | 49.45 | 49.49 | -0.182% | 10,460 | +16.084% |
| 2025-08-14 | 49.40 | 49.58 | 49.40 | 49.58 | +0.083% | 33,806 | +15.873% |
| 2025-08-13 | 49.52 | 49.55 | 49.44 | 49.54 | +0.139% | 13,903 | +15.969% |
| 2025-08-12 | 49.26 | 49.47 | 49.22 | 49.47 | +0.753% | 5,338 | +16.131% |
| 2025-08-11 | 49.20 | 49.23 | 49.10 | 49.10 | -0.134% | 13,504 | +17.006% |
| 2025-08-08 | 49.01 | 49.21 | 49.01 | 49.17 | +0.586% | 8,252 | +16.849% |
| 2025-08-07 | 49.07 | 49.09 | 48.75 | 48.88 | -0.112% | 17,600 | +17.533% |
| 2025-08-06 | 48.74 | 48.93 | 48.69 | 48.93 | +0.456% | 9,769 | +17.401% |
| 2025-08-05 | 48.87 | 48.87 | 48.66 | 48.71 | -0.267% | 15,283 | +17.937% |
| 2025-08-04 | 48.60 | 48.84 | 48.60 | 48.84 | +0.978% | 17,264 | +17.622% |
| 2025-08-01 | 48.28 | 48.49 | 48.22 | 48.37 | -0.935% | 17,350 | +18.772% |
| 2025-07-31 | 49.13 | 49.15 | 48.83 | 48.83 | -0.235% | 23,520 | +17.661% |
| 2025-07-30 | 49.00 | 49.06 | 48.87 | 48.94 | -0.081% | 6,471 | +17.384% |
| 2025-07-29 | 49.07 | 49.13 | 48.95 | 48.98 | -0.160% | 29,924 | +17.289% |
| 2025-07-28 | 49.06 | 49.09 | 48.97 | 49.06 | +0.160% | 7,066 | +17.102% |
| 2025-07-25 | 48.91 | 49.06 | 48.90 | 48.98 | +0.172% | 187,833 | +17.289% |
| 2025-07-24 | 48.89 | 48.95 | 48.86 | 48.90 | +0.153% | 9,715 | +17.491% |
| 2025-07-23 | 48.66 | 48.82 | 48.66 | 48.82 | +0.382% | 8,751 | +17.671% |
| 2025-07-22 | 48.56 | 48.64 | 48.49 | 48.64 | +0.102% | 6,277 | +18.120% |
| 2025-07-21 | 48.64 | 48.76 | 48.55 | 48.59 | +0.170% | 16,625 | +18.240% |
| 2025-07-18 | 48.55 | 48.55 | 48.46 | 48.51 | -0.052% | 19,898 | +18.441% |
| 2025-07-17 | 48.45 | 48.55 | 48.40 | 48.53 | +0.373% | 11,543 | +18.380% |
| 2025-07-16 | 48.26 | 48.40 | 48.15 | 48.35 | +0.172% | 17,042 | +18.822% |
| 2025-07-15 | 48.58 | 48.58 | 48.27 | 48.27 | -0.172% | 8,920 | +19.027% |
| 2025-07-14 | 48.32 | 48.41 | 48.20 | 48.35 | +0.083% | 14,838 | +18.823% |
| 2025-07-11 | 48.20 | 48.39 | 48.20 | 48.31 | -0.164% | 17,061 | +18.921% |
| 2025-07-10 | 48.29 | 48.46 | 48.28 | 48.39 | +0.162% | 17,179 | +18.726% |
| 2025-07-09 | 48.25 | 48.36 | 48.14 | 48.31 | +0.393% | 41,987 | +18.918% |
| 2025-07-08 | 48.17 | 48.19 | 48.08 | 48.12 | +0.044% | 17,408 | +19.386% |
| 2025-07-07 | 48.21 | 48.21 | 47.98 | 48.10 | -0.471% | 36,011 | +19.439% |
| 2025-07-03 | 48.30 | 48.37 | 48.28 | 48.33 | +0.536% | 49,733 | +18.876% |
| 2025-07-02 | 48.04 | 48.11 | 47.99 | 48.07 | +0.220% | 27,716 | +19.514% |
| 2025-07-01 | 47.88 | 48.07 | 47.86 | 47.96 | -0.093% | 14,012 | +19.777% |
| 2025-06-30 | 47.87 | 48.01 | 47.83 | 48.01 | +0.415% | 12,925 | +19.666% |
| 2025-06-27 | 47.77 | 47.93 | 47.65 | 47.81 | +0.230% | 13,879 | +20.163% |
| 2025-06-26 | 47.63 | 47.73 | 47.52 | 47.70 | +0.654% | 20,658 | +20.440% |
| 2025-06-25 | 47.51 | 47.55 | 47.37 | 47.39 | -0.105% | 946,287 | +21.228% |
| 2025-06-24 | 47.23 | 47.51 | 47.23 | 47.44 | +0.822% | 600,180 | +21.100% |
| 2025-06-23 | 46.81 | 47.05 | 46.63 | 47.05 | +0.746% | 8,433 | +22.096% |
| 2025-06-20 | 46.94 | 46.94 | 46.65 | 46.70 | -0.151% | 7,296 | +23.006% |
| 2025-06-18 | 46.86 | 46.98 | 46.74 | 46.78 | -0.042% | 10,602 | +22.820% |
| 2025-06-17 | 46.90 | 47.00 | 46.71 | 46.80 | -0.512% | 7,540 | +22.768% |
| 2025-06-16 | 46.98 | 47.17 | 46.95 | 47.04 | +0.718% | 7,139 | +22.139% |
| 2025-06-13 | 46.84 | 47.01 | 46.68 | 46.70 | -0.787% | 4,246 | +23.017% |
| 2025-06-12 | 46.85 | 47.12 | 46.85 | 47.07 | +0.238% | 12,280 | +22.048% |
| 2025-06-11 | 46.98 | 47.14 | 46.89 | 46.96 | -0.193% | 4,688 | +22.338% |
| 2025-06-10 | 46.86 | 47.05 | 46.86 | 47.05 | +0.311% | 7,747 | +22.102% |
| 2025-06-09 | 46.91 | 46.98 | 46.85 | 46.91 | +0.059% | 7,733 | +22.482% |
| 2025-06-06 | 46.90 | 46.90 | 46.75 | 46.88 | +0.898% | 3,953 | +22.554% |
| 2025-06-05 | 46.63 | 46.83 | 46.40 | 46.46 | -0.578% | 28,859 | +23.655% |
| 2025-06-04 | 46.79 | 46.79 | 46.70 | 46.73 | +0.047% | 5,202 | +22.940% |
| 2025-06-03 | 46.50 | 46.76 | 46.48 | 46.71 | +0.482% | 17,155 | +22.998% |
| 2025-06-02 | 46.28 | 46.48 | 46.22 | 46.48 | +0.211% | 4,439 | +23.591% |
| 2025-05-30 | 46.28 | 46.39 | 46.05 | 46.39 | +0.112% | 6,191 | +23.852% |
| 2025-05-29 | 46.26 | 46.39 | 46.14 | 46.33 | +0.272% | 5,405 | +23.990% |
| 2025-05-28 | 46.36 | 46.49 | 46.21 | 46.21 | -0.349% | 22,437 | +24.328% |
| 2025-05-27 | 46.20 | 46.41 | 46.20 | 46.37 | +1.385% | 10,843 | +23.895% |
| 2025-05-23 | 45.67 | 45.88 | 45.61 | 45.74 | -0.594% | 5,593 | +25.611% |
| 2025-05-22 | 45.97 | 46.13 | 45.92 | 46.01 | +0.087% | 54,208 | +24.864% |
| 2025-05-21 | 46.30 | 46.49 | 45.87 | 45.97 | -1.000% | 16,624 | +24.973% |
| 2025-05-20 | 46.52 | 46.56 | 46.28 | 46.43 | -0.141% | 14,888 | +23.723% |
| 2025-05-19 | 46.24 | 46.59 | 46.24 | 46.50 | -0.069% | 13,547 | +23.548% |
| 2025-05-16 | 46.37 | 46.54 | 46.37 | 46.53 | +0.509% | 2,251 | +23.463% |
| 2025-05-15 | 46.07 | 46.34 | 46.07 | 46.30 | +0.272% | 9,587 | +24.091% |
| 2025-05-14 | 46.16 | 46.22 | 46.10 | 46.17 | -0.084% | 9,539 | +24.428% |
| 2025-05-13 | 46.11 | 46.27 | 46.11 | 46.21 | +0.741% | 7,131 | +24.324% |
| 2025-05-12 | 45.81 | 45.93 | 45.64 | 45.87 | +2.161% | 5,512 | +25.245% |
| 2025-05-09 | 45.01 | 45.06 | 44.88 | 44.90 | -0.136% | 9,916 | +27.951% |
| 2025-05-08 | 44.91 | 45.25 | 44.87 | 44.96 | +0.437% | 9,650 | +27.777% |
| 2025-05-07 | 44.69 | 44.83 | 44.53 | 44.77 | +0.394% | 9,288 | +28.335% |
| 2025-05-06 | 44.75 | 44.81 | 44.59 | 44.59 | -0.734% | 10,815 | +28.841% |
| 2025-05-05 | 44.81 | 45.03 | 44.78 | 44.92 | -0.303% | 22,151 | +27.894% |
| 2025-05-02 | 45.01 | 45.09 | 44.94 | 45.06 | +0.920% | 6,378 | +27.507% |
| 2025-05-01 | 44.78 | 44.88 | 44.64 | 44.65 | +0.444% | 9,230 | +28.680% |
| 2025-04-30 | 43.84 | 44.45 | 43.84 | 44.45 | +0.290% | 44,384 | +29.251% |
| 2025-04-29 | 44.15 | 44.37 | 44.15 | 44.32 | +0.158% | 5,684 | +29.625% |
| 2025-04-28 | 44.24 | 44.25 | 43.88 | 44.25 | +0.227% | 5,530 | +29.831% |
| 2025-04-25 | 43.98 | 44.16 | 43.85 | 44.15 | +0.501% | 12,872 | +30.125% |
| 2025-04-24 | 43.54 | 43.94 | 43.54 | 43.93 | +1.338% | 4,174 | +30.776% |
| 2025-04-23 | 43.66 | 43.79 | 43.31 | 43.35 | +1.096% | 12,001 | +32.526% |
| 2025-04-22 | 42.57 | 43.01 | 42.57 | 42.88 | +1.635% | 11,638 | +33.979% |
| 2025-04-21 | 42.67 | 42.67 | 41.91 | 42.19 | -1.448% | 21,739 | +36.170% |
| 2025-04-17 | 42.94 | 43.09 | 42.81 | 42.81 | +0.164% | 8,439 | +34.198% |
| 2025-04-16 | 43.14 | 43.31 | 42.52 | 42.74 | -1.498% | 7,658 | +34.417% |
| 2025-04-15 | 43.62 | 43.70 | 43.39 | 43.39 | -0.337% | 14,933 | +32.404% |
| 2025-04-14 | 43.56 | 43.74 | 43.24 | 43.54 | 0.000% | 7,495 | +31.958% |