GAPR
FT Vest U.S. Equity Moderate Buffer ETF - April
stockBATSETF
Market OpenOct 5, 2026 9:32:40 AM EDT
42.72USD-0.070%(-0.03)2,429
42.79Bid42.83Ask0.04SpreadGAPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.69 | 42.72 | 42.69 | 42.72 | -0.070% | 2,429 | 0.000% |
| 2026-10-02 | 42.78 | 42.78 | 42.64 | 42.75 | +0.446% | 29,854 | -0.070% |
| 2026-10-01 | 42.47 | 42.60 | 42.45 | 42.56 | -0.039% | 11,223 | +0.376% |
| 2026-09-30 | 42.67 | 42.69 | 42.58 | 42.58 | -0.026% | 3,794 | +0.337% |
| 2026-09-29 | 42.67 | 42.67 | 42.55 | 42.59 | -0.034% | 2,859 | +0.311% |
| 2026-09-28 | 42.78 | 42.78 | 42.59 | 42.60 | -0.276% | 2,243 | +0.277% |
| 2026-09-25 | 42.65 | 42.73 | 42.59 | 42.72 | +0.242% | 10,376 | +0.000% |
| 2026-09-24 | 42.50 | 42.62 | 42.50 | 42.62 | +0.023% | 1,758 | +0.242% |
| 2026-09-23 | 42.59 | 42.68 | 42.59 | 42.61 | -0.246% | 5,192 | +0.266% |
| 2026-09-22 | 42.58 | 42.75 | 42.58 | 42.71 | +0.028% | 2,291 | +0.019% |
| 2026-09-21 | 42.72 | 42.72 | 42.55 | 42.70 | +0.589% | 10,760 | +0.047% |
| 2026-09-18 | 42.40 | 42.45 | 42.39 | 42.45 | -0.005% | 9,705 | +0.636% |
| 2026-09-17 | 42.32 | 42.45 | 42.32 | 42.45 | +0.538% | 1,725 | +0.631% |
| 2026-09-16 | 42.34 | 42.37 | 42.23 | 42.23 | -0.201% | 2,338 | +1.172% |
| 2026-09-15 | 42.22 | 42.39 | 42.22 | 42.31 | -0.060% | 23,303 | +0.969% |
| 2026-09-14 | 42.34 | 42.41 | 42.32 | 42.34 | -0.323% | 7,267 | +0.908% |
| 2026-09-11 | 42.63 | 42.63 | 42.43 | 42.47 | +0.313% | 9,525 | +0.583% |
| 2026-09-10 | 42.39 | 42.39 | 42.27 | 42.34 | -0.142% | 13,039 | +0.897% |
| 2026-09-09 | 42.47 | 42.47 | 42.36 | 42.40 | -0.198% | 12,109 | +0.755% |
| 2026-09-08 | 42.46 | 42.55 | 42.46 | 42.48 | -0.178% | 2,514 | +0.555% |
| 2026-09-04 | 42.77 | 42.77 | 42.54 | 42.56 | -0.160% | 1,088 | +0.376% |
| 2026-09-03 | 42.67 | 42.67 | 42.57 | 42.63 | +0.408% | 4,137 | +0.215% |
| 2026-09-02 | 42.37 | 42.45 | 42.36 | 42.45 | +0.257% | 5,181 | +0.624% |
| 2026-09-01 | 42.38 | 42.40 | 42.35 | 42.35 | -0.295% | 2,187 | +0.883% |
| 2026-08-31 | 42.32 | 42.48 | 42.32 | 42.47 | +0.015% | 1,681 | +0.586% |
| 2026-08-28 | 42.45 | 42.58 | 42.44 | 42.47 | -0.082% | 5,189 | +0.600% |
| 2026-08-27 | 42.59 | 42.59 | 42.47 | 42.50 | +0.238% | 2,338 | +0.518% |
| 2026-08-26 | 42.49 | 42.49 | 42.38 | 42.40 | +0.020% | 5,603 | +0.757% |
| 2026-08-25 | 42.42 | 42.42 | 42.36 | 42.39 | +0.133% | 1,243 | +0.778% |
| 2026-08-24 | 42.29 | 42.34 | 42.29 | 42.33 | -0.083% | 1,236 | +0.912% |
| 2026-08-21 | 42.39 | 42.39 | 42.37 | 42.37 | +0.192% | 972 | +0.828% |
| 2026-08-20 | 42.35 | 42.37 | 42.28 | 42.29 | -0.194% | 4,876 | +1.022% |
| 2026-08-19 | 42.38 | 42.44 | 42.37 | 42.37 | +0.094% | 7,118 | +0.826% |
| 2026-08-18 | 42.35 | 42.36 | 42.33 | 42.33 | -0.229% | 6,611 | +0.921% |
| 2026-08-17 | 42.48 | 42.48 | 42.41 | 42.43 | -0.159% | 3,249 | +0.690% |
| 2026-08-14 | 42.38 | 42.57 | 42.38 | 42.49 | -0.012% | 15,673 | +0.529% |
| 2026-08-13 | 42.50 | 42.50 | 42.45 | 42.50 | +0.213% | 2,630 | +0.518% |
| 2026-08-12 | 42.41 | 42.41 | 42.37 | 42.41 | +0.138% | 5,193 | +0.732% |
| 2026-08-11 | 42.38 | 42.41 | 42.35 | 42.35 | -0.067% | 6,543 | +0.870% |
| 2026-08-10 | 42.45 | 42.45 | 42.37 | 42.38 | +0.047% | 5,311 | +0.802% |
| 2026-08-07 | 42.34 | 42.40 | 42.33 | 42.36 | +0.201% | 13,146 | +0.850% |
| 2026-08-06 | 42.34 | 42.34 | 42.27 | 42.27 | -0.164% | 9,511 | +1.053% |
| 2026-08-05 | 42.26 | 42.37 | 42.26 | 42.34 | +0.046% | 1,582 | +0.887% |
| 2026-08-04 | 42.12 | 42.35 | 42.12 | 42.33 | +0.547% | 4,601 | +0.933% |
| 2026-08-03 | 42.09 | 42.09 | 42.02 | 42.09 | +0.491% | 7,373 | +1.485% |
| 2026-07-31 | 41.78 | 41.89 | 41.69 | 41.89 | +0.358% | 11,181 | +1.983% |
| 2026-07-30 | 41.49 | 41.74 | 41.49 | 41.74 | +0.746% | 6,068 | +2.349% |
| 2026-07-29 | 41.56 | 41.68 | 41.41 | 41.43 | -0.669% | 12,040 | +3.112% |
| 2026-07-28 | 41.81 | 41.81 | 41.60 | 41.71 | +0.168% | 5,385 | +2.422% |
| 2026-07-27 | 41.67 | 41.74 | 41.60 | 41.64 | +0.120% | 6,170 | +2.594% |
| 2026-07-24 | 41.68 | 41.72 | 41.55 | 41.59 | +0.070% | 9,202 | +2.717% |
| 2026-07-23 | 41.74 | 41.74 | 41.49 | 41.56 | -0.642% | 9,827 | +2.788% |
| 2026-07-22 | 41.94 | 41.94 | 41.77 | 41.83 | +0.024% | 6,782 | +2.128% |
| 2026-07-21 | 41.83 | 41.86 | 41.73 | 41.82 | +0.381% | 3,962 | +2.152% |
| 2026-07-20 | 41.78 | 41.80 | 41.66 | 41.66 | -0.087% | 3,542 | +2.542% |
| 2026-07-17 | 41.79 | 41.79 | 41.63 | 41.70 | -0.351% | 32,996 | +2.452% |
| 2026-07-16 | 42.04 | 42.04 | 41.82 | 41.84 | -0.181% | 2,777 | +2.093% |
| 2026-07-15 | 41.82 | 41.95 | 41.81 | 41.92 | +0.134% | 8,936 | +1.908% |
| 2026-07-14 | 41.88 | 41.88 | 41.78 | 41.86 | +0.249% | 5,572 | +2.045% |
| 2026-07-13 | 41.86 | 41.86 | 41.73 | 41.76 | -0.298% | 4,115 | +2.299% |
| 2026-07-10 | 41.86 | 41.88 | 41.77 | 41.88 | +0.179% | 7,351 | +1.994% |
| 2026-07-09 | 41.73 | 41.81 | 41.73 | 41.81 | +0.314% | 3,785 | +2.177% |
| 2026-07-08 | 41.50 | 41.70 | 41.50 | 41.68 | -0.074% | 7,636 | +2.497% |
| 2026-07-07 | 41.77 | 41.77 | 41.67 | 41.71 | -0.198% | 4,890 | +2.421% |
| 2026-07-06 | 41.78 | 41.81 | 41.73 | 41.79 | +0.399% | 2,907 | +2.219% |
| 2026-07-02 | 41.79 | 41.79 | 41.56 | 41.63 | -0.049% | 2,153 | +2.627% |
| 2026-07-01 | 41.75 | 41.75 | 41.60 | 41.65 | -0.065% | 7,206 | +2.576% |
| 2026-06-30 | 41.53 | 41.73 | 41.53 | 41.67 | +0.299% | 6,801 | +2.509% |
| 2026-06-29 | 41.38 | 41.55 | 41.33 | 41.55 | +0.630% | 3,036 | +2.816% |
| 2026-06-26 | 41.12 | 41.43 | 41.12 | 41.29 | -0.213% | 4,114 | +3.463% |
| 2026-06-25 | 41.52 | 41.52 | 41.29 | 41.38 | +0.141% | 18,739 | +3.243% |
| 2026-06-24 | 41.45 | 41.45 | 41.27 | 41.32 | -0.109% | 2,733 | +3.388% |
| 2026-06-23 | 41.44 | 41.44 | 41.37 | 41.37 | -0.473% | 1,262 | +3.275% |
| 2026-06-22 | 41.53 | 41.66 | 41.52 | 41.56 | -0.116% | 19,591 | +2.787% |
| 2026-06-18 | 41.56 | 41.63 | 41.56 | 41.61 | +0.458% | 15,787 | +2.668% |
| 2026-06-17 | 41.57 | 41.66 | 41.35 | 41.42 | -0.610% | 4,437 | +3.139% |
| 2026-06-16 | 41.88 | 41.88 | 41.62 | 41.67 | -0.133% | 8,775 | +2.509% |
| 2026-06-15 | 41.56 | 41.74 | 41.56 | 41.73 | +0.751% | 3,320 | +2.372% |
| 2026-06-12 | 41.41 | 41.52 | 41.31 | 41.42 | +0.191% | 17,347 | +3.142% |
| 2026-06-11 | 41.20 | 41.37 | 41.03 | 41.34 | +0.722% | 11,185 | +3.338% |
| 2026-06-10 | 41.10 | 41.29 | 41.04 | 41.04 | -0.595% | 8,068 | +4.084% |
| 2026-06-09 | 41.44 | 41.52 | 40.95 | 41.29 | -0.171% | 11,330 | +3.465% |
| 2026-06-08 | 41.36 | 41.40 | 41.35 | 41.36 | +0.167% | 3,047 | +3.288% |
| 2026-06-05 | 41.56 | 41.57 | 41.28 | 41.29 | -1.043% | 3,494 | +3.461% |
| 2026-06-04 | 41.60 | 41.78 | 41.60 | 41.73 | +0.164% | 3,305 | +2.382% |
| 2026-06-03 | 41.69 | 41.69 | 41.66 | 41.66 | -0.125% | 4,647 | +2.550% |
| 2026-06-02 | 41.74 | 41.76 | 41.68 | 41.71 | -0.051% | 4,091 | +2.421% |
| 2026-06-01 | 41.85 | 41.85 | 41.64 | 41.73 | -0.045% | 25,485 | +2.370% |
| 2026-05-29 | 41.72 | 41.75 | 41.66 | 41.75 | +0.216% | 3,280 | +2.323% |
| 2026-05-28 | 41.60 | 41.66 | 41.58 | 41.66 | +0.252% | 8,397 | +2.545% |
| 2026-05-27 | 41.56 | 41.59 | 41.51 | 41.55 | +0.012% | 6,975 | +2.804% |
| 2026-05-26 | 41.58 | 41.58 | 41.51 | 41.55 | +0.278% | 9,138 | +2.816% |
| 2026-05-22 | 41.44 | 41.51 | 41.39 | 41.44 | +0.181% | 6,249 | +3.101% |
| 2026-05-21 | 41.15 | 41.38 | 41.15 | 41.36 | 0.000% | 7,392 | +3.288% |
| 2026-05-20 | 41.27 | 41.38 | 41.18 | 41.36 | +0.449% | 11,332 | +3.288% |
| 2026-05-19 | 41.22 | 41.28 | 41.14 | 41.17 | -0.182% | 11,592 | +3.752% |
| 2026-05-18 | 41.33 | 41.33 | 41.19 | 41.25 | -0.048% | 9,864 | +3.564% |
| 2026-05-15 | 41.40 | 41.40 | 41.24 | 41.27 | -0.386% | 66,106 | +3.513% |
| 2026-05-14 | 41.36 | 41.46 | 41.33 | 41.43 | +0.243% | 408,331 | +3.114% |
| 2026-05-13 | 41.27 | 41.37 | 41.20 | 41.33 | +0.084% | 50,081 | +3.364% |
| 2026-05-12 | 41.20 | 41.30 | 41.10 | 41.30 | +0.036% | 74,841 | +3.451% |
| 2026-05-11 | 41.28 | 41.35 | 41.25 | 41.28 | +0.097% | 96,004 | +3.488% |
| 2026-05-08 | 41.09 | 41.28 | 41.09 | 41.24 | +0.195% | 49,538 | +3.589% |
| 2026-05-07 | 41.20 | 41.24 | 41.08 | 41.16 | +0.073% | 49,776 | +3.790% |
| 2026-05-06 | 40.95 | 41.20 | 40.95 | 41.13 | +0.366% | 51,070 | +3.866% |
| 2026-05-05 | 41.08 | 41.08 | 40.94 | 40.98 | +0.367% | 75,807 | +4.246% |
| 2026-05-04 | 41.00 | 41.00 | 40.77 | 40.83 | -0.220% | 43,263 | +4.629% |
| 2026-05-01 | 41.07 | 41.07 | 40.91 | 40.92 | +0.098% | 131,381 | +4.399% |
| 2026-04-30 | 40.88 | 40.90 | 40.66 | 40.88 | +0.516% | 65,744 | +4.501% |
| 2026-04-29 | 40.76 | 40.76 | 40.59 | 40.67 | -0.069% | 124,208 | +5.041% |
| 2026-04-28 | 40.70 | 40.70 | 40.57 | 40.70 | -0.152% | 111,217 | +4.968% |
| 2026-04-27 | 40.71 | 40.78 | 40.67 | 40.76 | +0.025% | 120,419 | +4.809% |
| 2026-04-24 | 40.81 | 40.81 | 40.62 | 40.75 | +0.369% | 96,545 | +4.834% |
| 2026-04-23 | 40.71 | 40.71 | 40.42 | 40.60 | -0.172% | 78,222 | +5.222% |
| 2026-04-22 | 40.71 | 40.71 | 40.56 | 40.67 | +0.519% | 159,689 | +5.041% |
| 2026-04-21 | 40.75 | 40.75 | 40.44 | 40.46 | -0.345% | 138,049 | +5.586% |
| 2026-04-20 | 40.73 | 40.73 | 40.53 | 40.60 | -0.197% | 210,055 | +5.222% |
| 2026-04-17 | 40.66 | 40.71 | 40.61 | 40.68 | +0.172% | 456,821 | +5.015% |
| 2026-04-16 | 40.51 | 40.67 | 40.51 | 40.61 | -0.098% | 89,268 | +5.196% |
| 2026-04-15 | 40.68 | 40.68 | 40.61 | 40.65 | 0.000% | 417,389 | +5.092% |
| 2026-04-14 | 40.65 | 40.67 | 40.63 | 40.65 | +0.062% | 53,141 | +5.092% |
| 2026-04-13 | 40.68 | 40.68 | 40.59 | 40.62 | +0.011% | 22,818 | +5.157% |
| 2026-04-10 | 40.72 | 40.72 | 40.59 | 40.62 | +0.038% | 11,821 | +5.169% |
| 2026-04-09 | 40.58 | 40.64 | 40.56 | 40.60 | -0.037% | 13,796 | +5.209% |
| 2026-04-08 | 40.71 | 40.71 | 40.56 | 40.62 | +0.225% | 20,479 | +5.170% |
| 2026-04-07 | 40.46 | 40.56 | 40.46 | 40.53 | -0.041% | 9,515 | +5.406% |
| 2026-04-06 | 40.58 | 40.59 | 40.51 | 40.55 | +0.063% | 11,065 | +5.363% |
| 2026-04-02 | 40.48 | 40.52 | 40.45 | 40.52 | +0.050% | 3,335 | +5.429% |
| 2026-04-01 | 40.38 | 40.50 | 40.38 | 40.50 | +0.074% | 7,663 | +5.481% |
| 2026-03-31 | 40.44 | 40.47 | 40.30 | 40.47 | +0.622% | 11,593 | +5.560% |
| 2026-03-30 | 40.16 | 40.24 | 40.16 | 40.22 | +0.100% | 8,277 | +6.216% |
| 2026-03-27 | 40.29 | 40.32 | 40.12 | 40.18 | -0.211% | 15,444 | +6.322% |
| 2026-03-26 | 40.31 | 40.38 | 40.24 | 40.26 | -0.211% | 14,901 | +6.098% |
| 2026-03-25 | 40.48 | 40.48 | 40.31 | 40.35 | +0.149% | 566,876 | +5.874% |
| 2026-03-24 | 40.31 | 40.38 | 40.26 | 40.29 | -0.050% | 190,643 | +6.031% |
| 2026-03-23 | 40.37 | 40.40 | 40.31 | 40.31 | +0.210% | 6,697 | +5.979% |
| 2026-03-20 | 40.24 | 40.31 | 40.20 | 40.23 | -0.160% | 9,440 | +6.201% |
| 2026-03-19 | 40.24 | 40.32 | 40.24 | 40.29 | -0.087% | 6,875 | +6.031% |
| 2026-03-18 | 40.28 | 40.34 | 40.28 | 40.33 | -0.075% | 3,179 | +5.939% |
| 2026-03-17 | 40.38 | 40.38 | 40.34 | 40.36 | +0.013% | 2,014 | +5.860% |
| 2026-03-16 | 40.33 | 40.35 | 40.31 | 40.35 | +0.261% | 876 | +5.874% |
| 2026-03-13 | 40.24 | 40.25 | 40.20 | 40.25 | +0.013% | 2,380 | +6.150% |
| 2026-03-12 | 40.19 | 40.31 | 40.19 | 40.24 | -0.189% | 13,065 | +6.164% |
| 2026-03-11 | 40.28 | 40.32 | 40.27 | 40.32 | +0.077% | 3,204 | +5.963% |
| 2026-03-10 | 40.36 | 40.36 | 40.26 | 40.28 | -0.029% | 7,588 | +6.045% |
| 2026-03-09 | 40.23 | 40.30 | 40.07 | 40.30 | +0.140% | 2,290 | +6.014% |
| 2026-03-06 | 40.27 | 40.27 | 40.15 | 40.24 | -0.025% | 8,927 | +6.163% |
| 2026-03-05 | 40.36 | 40.36 | 40.21 | 40.25 | -0.139% | 5,653 | +6.137% |
| 2026-03-04 | 40.30 | 40.35 | 40.26 | 40.31 | +0.141% | 2,164 | +5.989% |
| 2026-03-03 | 40.13 | 40.25 | 40.12 | 40.25 | -0.135% | 4,962 | +6.138% |
| 2026-03-02 | 40.36 | 40.36 | 40.22 | 40.30 | +0.059% | 8,139 | +5.995% |
| 2026-02-27 | 40.26 | 40.34 | 40.26 | 40.28 | -0.025% | 8,487 | +6.058% |
| 2026-02-26 | 40.28 | 40.29 | 40.27 | 40.29 | 0.000% | 20,711 | +6.031% |
| 2026-02-25 | 40.36 | 40.36 | 40.27 | 40.29 | +0.099% | 10,771 | +6.031% |
| 2026-02-24 | 40.35 | 40.35 | 40.23 | 40.25 | +0.075% | 2,695 | +6.137% |
| 2026-02-23 | 40.38 | 40.38 | 40.18 | 40.22 | -0.174% | 20,033 | +6.216% |
| 2026-02-20 | 40.33 | 40.33 | 40.22 | 40.29 | +0.224% | 9,498 | +6.031% |
| 2026-02-19 | 40.17 | 40.24 | 40.17 | 40.20 | -0.050% | 5,719 | +6.269% |
| 2026-02-18 | 40.23 | 40.26 | 40.21 | 40.22 | +0.050% | 10,365 | +6.216% |
| 2026-02-17 | 40.16 | 40.23 | 40.14 | 40.20 | +0.124% | 5,159 | +6.269% |
| 2026-02-13 | 40.24 | 40.24 | 40.14 | 40.15 | -0.037% | 6,576 | +6.401% |
| 2026-02-12 | 40.36 | 40.36 | 40.16 | 40.16 | -0.137% | 6,082 | +6.361% |
| 2026-02-11 | 40.37 | 40.37 | 40.20 | 40.22 | -0.012% | 4,277 | +6.216% |
| 2026-02-10 | 40.36 | 40.36 | 40.21 | 40.22 | +0.037% | 2,643 | +6.203% |
| 2026-02-09 | 40.23 | 40.23 | 40.21 | 40.21 | +0.050% | 4,629 | +6.242% |
| 2026-02-06 | 40.28 | 40.28 | 40.13 | 40.19 | +0.299% | 15,270 | +6.295% |
| 2026-02-05 | 40.08 | 40.12 | 40.04 | 40.07 | -0.100% | 866 | +6.613% |
| 2026-02-04 | 40.30 | 40.30 | 40.08 | 40.11 | -0.150% | 17,314 | +6.507% |
| 2026-02-03 | 40.30 | 40.30 | 40.15 | 40.17 | +0.000% | 6,087 | +6.347% |
| 2026-02-02 | 40.15 | 40.25 | 40.15 | 40.17 | +0.037% | 5,621 | +6.348% |
| 2026-01-30 | 40.15 | 40.16 | 40.14 | 40.16 | -0.019% | 5,674 | +6.387% |
| 2026-01-29 | 40.22 | 40.22 | 40.10 | 40.16 | -0.012% | 3,822 | +6.367% |
| 2026-01-28 | 40.20 | 40.20 | 40.14 | 40.17 | +0.044% | 98,725 | +6.355% |
| 2026-01-27 | 40.10 | 40.18 | 40.10 | 40.15 | -0.075% | 9,697 | +6.401% |
| 2026-01-26 | 40.11 | 40.19 | 40.11 | 40.18 | +0.150% | 20,890 | +6.322% |
| 2026-01-23 | 40.15 | 40.19 | 40.11 | 40.12 | +0.013% | 22,020 | +6.481% |
| 2026-01-22 | 40.10 | 40.14 | 40.10 | 40.11 | +0.112% | 12,824 | +6.495% |
| 2026-01-21 | 40.05 | 40.08 | 40.02 | 40.07 | +0.250% | 10,032 | +6.613% |
| 2026-01-20 | 39.92 | 40.06 | 39.92 | 39.97 | -0.327% | 18,398 | +6.880% |
| 2026-01-16 | 40.09 | 40.12 | 40.09 | 40.10 | -0.012% | 12,260 | +6.530% |
| 2026-01-15 | 40.13 | 40.13 | 40.08 | 40.11 | +0.090% | 14,245 | +6.518% |
| 2026-01-14 | 40.10 | 40.10 | 40.02 | 40.07 | -0.023% | 4,096 | +6.613% |
| 2026-01-13 | 40.13 | 40.13 | 40.06 | 40.08 | -0.051% | 5,603 | +6.588% |
| 2026-01-12 | 40.11 | 40.11 | 40.08 | 40.10 | -0.002% | 8,911 | +6.534% |
| 2026-01-09 | 40.19 | 40.19 | 40.07 | 40.10 | +0.114% | 1,698 | +6.532% |
| 2026-01-08 | 40.07 | 40.08 | 40.05 | 40.05 | -0.037% | 1,820 | +6.653% |
| 2026-01-07 | 40.05 | 40.08 | 40.03 | 40.07 | +0.089% | 5,607 | +6.613% |
| 2026-01-06 | 40.10 | 40.10 | 40.03 | 40.03 | +0.035% | 3,475 | +6.709% |
| 2026-01-05 | 40.05 | 40.05 | 40.02 | 40.02 | +0.050% | 2,587 | +6.747% |
| 2026-01-02 | 40.01 | 40.01 | 39.98 | 40.00 | +0.017% | 9,627 | +6.800% |
| 2025-12-31 | 40.08 | 40.08 | 39.99 | 39.99 | -0.028% | 1,289 | +6.818% |
| 2025-12-30 | 40.00 | 40.02 | 39.99 | 40.00 | +0.008% | 4,900 | +6.788% |
| 2025-12-29 | 40.10 | 40.10 | 39.98 | 40.00 | +0.003% | 1,350 | +6.796% |
| 2025-12-26 | 39.95 | 40.00 | 39.95 | 40.00 | 0.000% | 1,490 | +6.800% |
| 2025-12-24 | 39.93 | 40.00 | 39.93 | 40.00 | +0.100% | 116,801 | +6.800% |
| 2025-12-23 | 39.84 | 39.96 | 39.84 | 39.96 | +0.100% | 8,659 | +6.907% |
| 2025-12-22 | 39.93 | 39.93 | 39.88 | 39.92 | +0.090% | 9,821 | +7.014% |
| 2025-12-19 | 39.93 | 39.95 | 39.84 | 39.88 | +0.161% | 14,456 | +7.111% |
| 2025-12-18 | 39.87 | 39.87 | 39.76 | 39.82 | +0.226% | 15,835 | +7.283% |
| 2025-12-17 | 39.63 | 39.80 | 39.63 | 39.73 | -0.150% | 17,731 | +7.525% |
| 2025-12-16 | 39.70 | 39.80 | 39.70 | 39.79 | +0.025% | 11,843 | +7.364% |
| 2025-12-15 | 39.80 | 39.83 | 39.75 | 39.78 | +0.013% | 6,206 | +7.391% |
| 2025-12-12 | 39.94 | 39.94 | 39.72 | 39.77 | -0.036% | 7,505 | +7.404% |
| 2025-12-11 | 39.76 | 39.81 | 39.73 | 39.79 | +0.049% | 5,198 | +7.365% |
| 2025-12-10 | 39.65 | 39.78 | 39.65 | 39.77 | +0.100% | 18,182 | +7.418% |
| 2025-12-09 | 39.74 | 39.74 | 39.73 | 39.73 | +0.051% | 34,993 | +7.526% |
| 2025-12-08 | 39.79 | 39.79 | 39.67 | 39.71 | -0.077% | 14,777 | +7.580% |
| 2025-12-05 | 39.77 | 39.77 | 39.73 | 39.74 | +0.079% | 1,880 | +7.497% |
| 2025-12-04 | 39.73 | 39.73 | 39.67 | 39.71 | -0.002% | 11,691 | +7.582% |
| 2025-12-03 | 39.64 | 39.71 | 39.64 | 39.71 | +0.151% | 10,635 | +7.580% |
| 2025-12-02 | 39.66 | 39.67 | 39.63 | 39.65 | +0.061% | 8,850 | +7.743% |
| 2025-12-01 | 39.64 | 39.68 | 39.63 | 39.63 | -0.100% | 65,717 | +7.809% |
| 2025-11-28 | 39.64 | 39.67 | 39.62 | 39.67 | +0.114% | 710 | +7.701% |
| 2025-11-26 | 39.59 | 39.62 | 39.58 | 39.62 | +0.215% | 19,035 | +7.824% |
| 2025-11-25 | 39.45 | 39.53 | 39.42 | 39.53 | +0.191% | 5,005 | +8.056% |
| 2025-11-24 | 39.39 | 39.49 | 39.36 | 39.46 | +0.404% | 19,413 | +8.263% |
| 2025-11-21 | 39.35 | 39.36 | 39.18 | 39.30 | +0.280% | 49,359 | +8.700% |
| 2025-11-20 | 39.49 | 39.49 | 39.19 | 39.19 | -0.354% | 16,977 | +9.005% |
| 2025-11-19 | 39.41 | 39.43 | 39.28 | 39.33 | +0.030% | 8,313 | +8.619% |
| 2025-11-18 | 39.32 | 39.36 | 39.24 | 39.32 | -0.097% | 15,182 | +8.651% |
| 2025-11-17 | 39.38 | 39.47 | 39.32 | 39.36 | -0.210% | 9,903 | +8.547% |
| 2025-11-14 | 39.42 | 39.47 | 39.42 | 39.44 | +0.125% | 2,983 | +8.318% |
| 2025-11-13 | 39.52 | 39.52 | 39.38 | 39.39 | -0.304% | 9,214 | +8.454% |
| 2025-11-12 | 39.50 | 39.59 | 39.49 | 39.51 | -0.069% | 8,461 | +8.125% |
| 2025-11-11 | 39.50 | 39.55 | 39.50 | 39.54 | +0.027% | 3,318 | +8.050% |
| 2025-11-10 | 39.46 | 39.57 | 39.46 | 39.53 | +0.296% | 1,478 | +8.080% |
| 2025-11-07 | 39.31 | 39.41 | 39.30 | 39.41 | -0.026% | 4,086 | +8.399% |
| 2025-11-06 | 39.48 | 39.48 | 39.37 | 39.42 | -0.089% | 6,755 | +8.371% |
| 2025-11-05 | 39.51 | 39.51 | 39.41 | 39.45 | +0.129% | 5,075 | +8.275% |
| 2025-11-04 | 39.41 | 39.44 | 39.37 | 39.40 | -0.066% | 10,990 | +8.415% |
| 2025-11-03 | 39.42 | 39.48 | 39.42 | 39.43 | -0.047% | 12,837 | +8.344% |
| 2025-10-31 | 39.39 | 39.47 | 39.39 | 39.45 | +0.036% | 4,763 | +8.293% |
| 2025-10-30 | 39.49 | 39.49 | 39.42 | 39.43 | -0.063% | 6,923 | +8.332% |
| 2025-10-29 | 39.63 | 39.63 | 39.44 | 39.46 | -0.052% | 9,201 | +8.263% |
| 2025-10-28 | 39.59 | 39.59 | 39.46 | 39.48 | -0.101% | 6,188 | +8.207% |
| 2025-10-27 | 39.62 | 39.62 | 39.46 | 39.52 | +0.203% | 19,617 | +8.097% |
| 2025-10-24 | 39.45 | 39.51 | 39.43 | 39.44 | +0.178% | 5,267 | +8.316% |
| 2025-10-23 | 39.39 | 39.41 | 39.36 | 39.37 | +0.057% | 13,710 | +8.509% |
| 2025-10-22 | 39.38 | 39.39 | 39.31 | 39.35 | -0.006% | 6,722 | +8.571% |
| 2025-10-21 | 39.39 | 39.39 | 39.35 | 39.35 | -0.060% | 21,127 | +8.564% |
| 2025-10-20 | 39.44 | 39.44 | 39.35 | 39.37 | +0.271% | 7,321 | +8.499% |
| 2025-10-17 | 39.19 | 39.27 | 39.15 | 39.27 | +0.343% | 6,758 | +8.793% |
| 2025-10-16 | 39.36 | 39.36 | 39.12 | 39.13 | -0.323% | 14,727 | +9.166% |
| 2025-10-15 | 39.28 | 39.30 | 39.19 | 39.26 | +0.090% | 9,821 | +8.813% |
| 2025-10-14 | 39.13 | 39.25 | 39.13 | 39.22 | -0.073% | 4,339 | +8.911% |
| 2025-10-13 | 39.22 | 39.27 | 39.22 | 39.25 | +0.341% | 6,380 | +8.832% |
| 2025-10-10 | 39.47 | 39.47 | 39.11 | 39.12 | -0.433% | 48,421 | +9.202% |
| 2025-10-09 | 39.33 | 39.33 | 39.28 | 39.29 | -0.102% | 32,569 | +8.730% |
| 2025-10-08 | 39.30 | 39.33 | 39.29 | 39.33 | +0.133% | 6,664 | +8.619% |
| 2025-10-07 | 39.31 | 39.32 | 39.27 | 39.28 | -0.092% | 8,381 | +8.764% |
| 2025-10-06 | 39.22 | 39.32 | 39.22 | 39.31 | +0.062% | 9,947 | +8.664% |
| 2025-10-03 | 39.45 | 39.45 | 39.29 | 39.29 | -0.002% | 16,069 | +8.732% |
| 2025-10-02 | 39.22 | 39.34 | 39.22 | 39.29 | +0.012% | 37,637 | +8.730% |
| 2025-10-01 | 39.25 | 39.29 | 39.25 | 39.29 | +0.099% | 11,645 | +8.743% |
| 2025-09-30 | 39.24 | 39.25 | 39.21 | 39.25 | +0.085% | 7,587 | +8.851% |
| 2025-09-29 | 39.23 | 39.24 | 39.21 | 39.21 | +0.015% | 8,368 | +8.943% |
| 2025-09-26 | 39.16 | 39.21 | 39.16 | 39.21 | +0.198% | 3,085 | +8.959% |
| 2025-09-25 | 39.16 | 39.16 | 39.10 | 39.13 | -0.128% | 6,806 | +9.175% |
| 2025-09-24 | 39.21 | 39.21 | 39.13 | 39.18 | +0.036% | 130,327 | +9.035% |
| 2025-09-23 | 39.20 | 39.21 | 39.16 | 39.17 | -0.100% | 3,874 | +9.074% |
| 2025-09-22 | 39.32 | 39.32 | 39.16 | 39.21 | +0.017% | 1,331 | +8.965% |
| 2025-09-19 | 39.34 | 39.34 | 39.17 | 39.20 | +0.084% | 7,521 | +8.984% |
| 2025-09-18 | 39.19 | 39.19 | 39.17 | 39.17 | +0.062% | 4,647 | +9.076% |
| 2025-09-17 | 39.12 | 39.14 | 39.11 | 39.14 | +0.043% | 1,299 | +9.144% |
| 2025-09-16 | 39.14 | 39.14 | 39.11 | 39.12 | +0.011% | 6,577 | +9.191% |
| 2025-09-15 | 39.17 | 39.17 | 39.12 | 39.12 | +0.026% | 8,839 | +9.202% |
| 2025-09-12 | 39.11 | 39.15 | 39.11 | 39.11 | 0.000% | 10,635 | +9.230% |
| 2025-09-11 | 39.10 | 39.17 | 39.09 | 39.11 | +0.154% | 6,436 | +9.230% |
| 2025-09-10 | 39.09 | 39.10 | 39.05 | 39.05 | +0.039% | 8,246 | +9.398% |
| 2025-09-09 | 39.10 | 39.10 | 39.02 | 39.03 | +0.013% | 9,583 | +9.441% |
| 2025-09-08 | 39.14 | 39.14 | 39.01 | 39.03 | +0.091% | 37,117 | +9.455% |
| 2025-09-05 | 39.07 | 39.07 | 38.96 | 38.99 | -0.014% | 8,508 | +9.554% |
| 2025-09-04 | 38.95 | 39.00 | 38.93 | 39.00 | +0.199% | 9,070 | +9.538% |
| 2025-09-03 | 38.90 | 38.92 | 38.88 | 38.92 | +0.093% | 5,286 | +9.756% |
| 2025-09-02 | 38.79 | 38.89 | 38.79 | 38.89 | -0.137% | 4,267 | +9.859% |
| 2025-08-29 | 39.06 | 39.06 | 38.91 | 38.94 | -0.026% | 10,264 | +9.708% |
| 2025-08-28 | 38.93 | 39.01 | 38.91 | 38.95 | +0.040% | 54,897 | +9.679% |
| 2025-08-27 | 39.00 | 39.00 | 38.89 | 38.93 | +0.102% | 11,752 | +9.723% |
| 2025-08-26 | 38.86 | 38.90 | 38.86 | 38.90 | +0.055% | 19,563 | +9.834% |
| 2025-08-25 | 38.87 | 38.92 | 38.87 | 38.87 | -0.062% | 5,356 | +9.894% |
| 2025-08-22 | 38.76 | 38.92 | 38.76 | 38.90 | +0.356% | 6,940 | +9.826% |
| 2025-08-21 | 38.73 | 38.77 | 38.71 | 38.76 | -0.077% | 47,460 | +10.217% |
| 2025-08-20 | 38.78 | 38.79 | 38.70 | 38.79 | +0.012% | 27,775 | +10.131% |
| 2025-08-19 | 38.85 | 38.85 | 38.77 | 38.79 | -0.126% | 4,161 | +10.145% |
| 2025-08-18 | 38.82 | 38.85 | 38.82 | 38.83 | +0.049% | 3,100 | +10.006% |
| 2025-08-15 | 38.85 | 38.85 | 38.80 | 38.82 | -0.090% | 13,770 | +10.060% |
| 2025-08-14 | 38.81 | 38.90 | 38.79 | 38.85 | +0.038% | 15,415 | +9.961% |
| 2025-08-13 | 38.88 | 38.88 | 38.81 | 38.84 | +0.052% | 4,828 | +10.003% |
| 2025-08-12 | 38.79 | 38.81 | 38.75 | 38.81 | +0.279% | 3,031 | +10.061% |
| 2025-08-11 | 38.78 | 38.78 | 38.71 | 38.71 | -0.074% | 6,294 | +10.368% |
| 2025-08-08 | 38.71 | 38.74 | 38.71 | 38.74 | +0.209% | 988 | +10.287% |
| 2025-08-07 | 38.64 | 38.65 | 38.60 | 38.65 | +0.038% | 17,782 | +10.518% |
| 2025-08-06 | 38.63 | 38.67 | 38.59 | 38.64 | +0.078% | 4,403 | +10.559% |
| 2025-08-05 | 38.75 | 38.75 | 38.57 | 38.61 | -0.041% | 13,796 | +10.645% |
| 2025-08-04 | 38.57 | 38.64 | 38.57 | 38.63 | +0.405% | 20,702 | +10.600% |
| 2025-08-01 | 38.64 | 38.64 | 38.39 | 38.47 | -0.330% | 21,623 | +11.048% |
| 2025-07-31 | 38.66 | 38.66 | 38.60 | 38.60 | -0.081% | 30,308 | +10.681% |
| 2025-07-30 | 38.68 | 38.70 | 38.58 | 38.63 | -0.070% | 4,170 | +10.592% |
| 2025-07-29 | 38.79 | 38.79 | 38.65 | 38.66 | -0.033% | 372,588 | +10.514% |
| 2025-07-28 | 38.63 | 38.69 | 38.63 | 38.67 | +0.023% | 1,291 | +10.478% |
| 2025-07-25 | 38.72 | 38.72 | 38.60 | 38.66 | +0.145% | 4,570 | +10.503% |
| 2025-07-24 | 38.57 | 38.65 | 38.57 | 38.60 | +0.061% | 4,105 | +10.664% |
| 2025-07-23 | 38.56 | 38.58 | 38.49 | 38.58 | +0.156% | 3,306 | +10.731% |
| 2025-07-22 | 38.54 | 38.54 | 38.44 | 38.52 | +0.074% | 5,905 | +10.903% |
| 2025-07-21 | 38.45 | 38.57 | 38.45 | 38.49 | +0.187% | 4,797 | +10.985% |
| 2025-07-18 | 38.50 | 38.51 | 38.42 | 38.42 | -0.077% | 3,551 | +11.192% |
| 2025-07-17 | 38.43 | 38.45 | 38.36 | 38.45 | +0.129% | 2,502 | +11.107% |
| 2025-07-16 | 38.42 | 38.44 | 38.33 | 38.40 | +0.062% | 5,075 | +11.250% |
| 2025-07-15 | 38.46 | 38.47 | 38.38 | 38.38 | +0.016% | 11,737 | +11.319% |
| 2025-07-14 | 38.40 | 38.46 | 38.36 | 38.37 | -0.093% | 5,652 | +11.337% |
| 2025-07-11 | 38.35 | 38.45 | 38.35 | 38.41 | -0.063% | 5,807 | +11.233% |
| 2025-07-10 | 38.41 | 38.47 | 38.37 | 38.43 | +0.156% | 3,864 | +11.163% |
| 2025-07-09 | 38.42 | 38.45 | 38.33 | 38.37 | +0.209% | 14,907 | +11.337% |
| 2025-07-08 | 38.36 | 38.38 | 38.26 | 38.29 | -0.091% | 8,674 | +11.570% |
| 2025-07-07 | 38.41 | 38.41 | 38.26 | 38.33 | -0.117% | 8,605 | +11.468% |
| 2025-07-03 | 38.47 | 38.47 | 38.34 | 38.37 | +0.092% | 9,020 | +11.337% |
| 2025-07-02 | 38.32 | 38.37 | 38.27 | 38.33 | +0.038% | 1,383 | +11.440% |
| 2025-07-01 | 38.38 | 38.38 | 38.24 | 38.32 | +0.028% | 13,388 | +11.482% |
| 2025-06-30 | 38.32 | 38.33 | 38.25 | 38.31 | +0.158% | 12,533 | +11.513% |
| 2025-06-27 | 38.28 | 38.28 | 38.13 | 38.25 | +0.023% | 2,955 | +11.689% |
| 2025-06-26 | 38.15 | 38.25 | 38.15 | 38.24 | +0.367% | 9,477 | +11.715% |
| 2025-06-25 | 38.24 | 38.24 | 38.04 | 38.10 | -0.079% | 497,302 | +12.126% |
| 2025-06-24 | 38.07 | 38.14 | 38.00 | 38.13 | +0.528% | 214,817 | +12.038% |
| 2025-06-23 | 37.89 | 37.93 | 37.76 | 37.93 | +0.317% | 3,613 | +12.629% |
| 2025-06-20 | 37.91 | 37.91 | 37.79 | 37.81 | -0.014% | 8,795 | +12.986% |
| 2025-06-18 | 37.75 | 37.88 | 37.73 | 37.82 | +0.079% | 6,037 | +12.970% |
| 2025-06-17 | 37.90 | 37.90 | 37.78 | 37.79 | -0.267% | 5,770 | +13.060% |
| 2025-06-16 | 37.76 | 37.96 | 37.76 | 37.89 | +0.376% | 6,586 | +12.758% |
| 2025-06-13 | 37.85 | 37.85 | 37.74 | 37.74 | -0.411% | 2,649 | +13.183% |
| 2025-06-12 | 37.94 | 37.94 | 37.87 | 37.90 | 0.000% | 2,225 | +12.718% |
| 2025-06-11 | 37.94 | 37.96 | 37.83 | 37.90 | -0.079% | 9,537 | +12.718% |
| 2025-06-10 | 37.90 | 37.93 | 37.79 | 37.93 | +0.256% | 4,551 | +12.629% |
| 2025-06-09 | 37.84 | 37.90 | 37.83 | 37.83 | +0.072% | 974 | +12.917% |
| 2025-06-06 | 37.91 | 37.91 | 37.78 | 37.81 | +0.387% | 2,542 | +12.999% |
| 2025-06-05 | 37.81 | 37.83 | 37.65 | 37.66 | -0.189% | 2,625 | +13.437% |
| 2025-06-04 | 37.76 | 37.76 | 37.70 | 37.73 | +0.012% | 1,083 | +13.223% |
| 2025-06-03 | 37.63 | 37.76 | 37.62 | 37.73 | +0.070% | 6,031 | +13.236% |
| 2025-06-02 | 37.57 | 37.70 | 37.57 | 37.70 | +0.399% | 6,381 | +13.316% |
| 2025-05-30 | 37.57 | 37.57 | 37.43 | 37.55 | -0.014% | 6,216 | +13.768% |
| 2025-05-29 | 37.75 | 37.75 | 37.50 | 37.56 | +0.014% | 17,725 | +13.753% |
| 2025-05-28 | 37.59 | 37.62 | 37.47 | 37.55 | -0.055% | 6,852 | +13.768% |
| 2025-05-27 | 37.56 | 37.61 | 37.53 | 37.57 | +0.860% | 2,510 | +13.706% |
| 2025-05-23 | 37.28 | 37.35 | 37.25 | 37.25 | -0.241% | 2,510 | +14.685% |
| 2025-05-22 | 37.31 | 37.49 | 37.31 | 37.34 | -0.214% | 4,002 | +14.408% |
| 2025-05-21 | 37.51 | 37.62 | 37.35 | 37.42 | -0.373% | 20,658 | +14.164% |
| 2025-05-20 | 37.72 | 37.72 | 37.53 | 37.56 | -0.080% | 2,690 | +13.738% |
| 2025-05-19 | 37.43 | 37.65 | 37.43 | 37.59 | -0.114% | 5,946 | +13.647% |
| 2025-05-16 | 37.73 | 37.73 | 37.58 | 37.63 | +0.088% | 9,083 | +13.517% |
| 2025-05-15 | 37.48 | 37.60 | 37.48 | 37.60 | +0.240% | 13,818 | +13.617% |
| 2025-05-14 | 37.59 | 37.59 | 37.45 | 37.51 | +0.054% | 5,239 | +13.890% |
| 2025-05-13 | 37.47 | 37.54 | 37.37 | 37.49 | +0.345% | 12,938 | +13.951% |
| 2025-05-12 | 37.40 | 37.40 | 37.23 | 37.36 | +1.332% | 9,043 | +14.344% |
| 2025-05-09 | 37.00 | 37.00 | 36.82 | 36.87 | -0.027% | 6,993 | +15.867% |
| 2025-05-08 | 36.91 | 36.99 | 36.71 | 36.88 | +0.299% | 17,428 | +15.835% |
| 2025-05-07 | 36.80 | 36.80 | 36.63 | 36.77 | +0.163% | 26,312 | +16.182% |
| 2025-05-06 | 36.67 | 36.78 | 36.67 | 36.71 | -0.272% | 30,091 | +16.372% |
| 2025-05-05 | 36.68 | 36.92 | 36.68 | 36.81 | -0.298% | 7,283 | +16.055% |
| 2025-05-02 | 36.97 | 36.97 | 36.83 | 36.92 | +0.517% | 13,633 | +15.710% |
| 2025-05-01 | 36.86 | 36.86 | 36.70 | 36.73 | +0.355% | 19,218 | +16.308% |
| 2025-04-30 | 36.49 | 36.63 | 36.22 | 36.60 | -0.082% | 44,133 | +16.721% |
| 2025-04-29 | 36.45 | 36.66 | 36.43 | 36.63 | +0.301% | 46,799 | +16.626% |
| 2025-04-28 | 36.60 | 36.60 | 36.31 | 36.52 | +0.082% | 50,981 | +16.977% |
| 2025-04-25 | 36.34 | 36.51 | 36.25 | 36.49 | +0.468% | 57,076 | +17.073% |
| 2025-04-24 | 36.14 | 36.36 | 36.00 | 36.32 | +0.917% | 59,457 | +17.621% |
| 2025-04-23 | 36.22 | 36.27 | 35.89 | 35.99 | +0.728% | 132,034 | +18.700% |
| 2025-04-22 | 35.56 | 35.78 | 35.42 | 35.73 | +1.218% | 174,723 | +19.563% |
| 2025-04-21 | 35.61 | 35.61 | 35.02 | 35.30 | -1.093% | 511,455 | +21.020% |
| 2025-04-17 | 35.82 | 35.99 | 35.52 | 35.69 | +0.281% | 195,171 | +19.697% |
| 2025-04-16 | 36.10 | 36.26 | 35.35 | 35.59 | -2.252% | 14,531 | +20.034% |
| 2025-04-15 | 36.48 | 36.76 | 36.37 | 36.41 | 0.000% | 52,491 | +17.330% |