GAUG
FT Vest U.S. Equity Moderate Buffer ETF - August
stockBATSETF
At CloseOct 2, 2026 3:34:36 PM EDT
42.30USD0.000%(-0.00)2,087
42.33Bid42.39Ask0.06SpreadGAUG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.29 | 42.32 | 42.23 | 42.30 | +0.499% | 7,237 | 0.000% |
| 2026-10-01 | 41.98 | 42.14 | 41.98 | 42.09 | -0.035% | 14,443 | +0.499% |
| 2026-09-30 | 42.23 | 42.27 | 42.10 | 42.10 | -0.024% | 7,013 | +0.464% |
| 2026-09-29 | 42.25 | 42.25 | 42.07 | 42.12 | -0.041% | 11,562 | +0.439% |
| 2026-09-28 | 42.27 | 42.27 | 42.08 | 42.13 | -0.412% | 12,954 | +0.398% |
| 2026-09-25 | 42.23 | 42.31 | 42.16 | 42.31 | +0.348% | 9,458 | -0.016% |
| 2026-09-24 | 42.10 | 42.21 | 42.08 | 42.16 | -0.071% | 24,521 | +0.332% |
| 2026-09-23 | 42.21 | 42.27 | 42.16 | 42.19 | -0.352% | 20,332 | +0.261% |
| 2026-09-22 | 42.29 | 42.37 | 42.29 | 42.34 | +0.046% | 80,951 | -0.092% |
| 2026-09-21 | 42.19 | 42.37 | 42.13 | 42.32 | +0.722% | 15,534 | -0.046% |
| 2026-09-18 | 42.03 | 42.03 | 41.92 | 42.02 | +0.015% | 58,426 | +0.676% |
| 2026-09-17 | 41.96 | 42.02 | 41.92 | 42.01 | +0.671% | 27,175 | +0.690% |
| 2026-09-16 | 41.92 | 41.96 | 41.60 | 41.73 | -0.239% | 182,860 | +1.366% |
| 2026-09-15 | 42.06 | 42.06 | 41.80 | 41.83 | -0.310% | 65,625 | +1.124% |
| 2026-09-14 | 41.89 | 42.01 | 41.84 | 41.96 | -0.285% | 35,041 | +0.810% |
| 2026-09-11 | 42.12 | 42.12 | 42.04 | 42.08 | +0.502% | 112,822 | +0.523% |
| 2026-09-10 | 41.87 | 41.91 | 41.82 | 41.87 | -0.333% | 27,507 | +1.027% |
| 2026-09-09 | 42.17 | 42.17 | 41.92 | 42.01 | -0.261% | 166,570 | +0.690% |
| 2026-09-08 | 42.08 | 42.17 | 42.07 | 42.12 | -0.260% | 86,473 | +0.427% |
| 2026-09-04 | 42.39 | 42.39 | 42.18 | 42.23 | -0.165% | 75,179 | +0.166% |
| 2026-09-03 | 42.26 | 42.34 | 42.14 | 42.30 | +0.499% | 56,527 | 0.000% |
| 2026-09-02 | 42.00 | 42.10 | 41.95 | 42.09 | +0.310% | 91,379 | +0.499% |
| 2026-09-01 | 41.97 | 42.06 | 41.91 | 41.96 | -0.333% | 241,864 | +0.810% |
| 2026-08-31 | 42.02 | 42.13 | 42.00 | 42.10 | -0.047% | 97,942 | +0.475% |
| 2026-08-28 | 42.13 | 42.28 | 42.06 | 42.12 | -0.166% | 99,395 | +0.428% |
| 2026-08-27 | 42.16 | 42.22 | 42.06 | 42.19 | +0.333% | 112,628 | +0.261% |
| 2026-08-26 | 42.07 | 42.09 | 41.97 | 42.05 | +0.024% | 354,486 | +0.595% |
| 2026-08-25 | 42.09 | 42.09 | 41.96 | 42.04 | +0.167% | 184,618 | +0.618% |
| 2026-08-24 | 42.17 | 42.17 | 41.89 | 41.97 | -0.190% | 391,148 | +0.786% |
| 2026-08-21 | 42.11 | 42.11 | 41.99 | 42.05 | +0.071% | 1,118,001 | +0.595% |
| 2026-08-20 | 42.04 | 42.04 | 42.00 | 42.02 | +0.060% | 66,403 | +0.666% |
| 2026-08-19 | 42.07 | 42.07 | 41.97 | 41.99 | +0.024% | 47,173 | +0.726% |
| 2026-08-18 | 42.03 | 42.03 | 41.95 | 41.98 | -0.036% | 51,400 | +0.750% |
| 2026-08-17 | 42.07 | 42.07 | 41.98 | 42.00 | 0.000% | 94,427 | +0.714% |
| 2026-08-14 | 42.01 | 42.03 | 41.94 | 42.00 | +0.024% | 51,985 | +0.714% |
| 2026-08-13 | 41.98 | 42.00 | 41.93 | 41.99 | +0.095% | 24,222 | +0.738% |
| 2026-08-12 | 41.98 | 41.98 | 41.92 | 41.95 | +0.036% | 8,077 | +0.834% |
| 2026-08-11 | 41.91 | 41.95 | 41.90 | 41.94 | 0.000% | 10,393 | +0.870% |
| 2026-08-10 | 41.98 | 41.98 | 41.89 | 41.94 | +0.036% | 7,079 | +0.870% |
| 2026-08-07 | 41.91 | 41.95 | 41.88 | 41.92 | +0.048% | 8,085 | +0.906% |
| 2026-08-06 | 41.90 | 41.94 | 41.86 | 41.90 | -0.012% | 6,530 | +0.955% |
| 2026-08-05 | 41.89 | 41.92 | 41.89 | 41.91 | +0.084% | 9,937 | +0.943% |
| 2026-08-04 | 41.87 | 41.91 | 41.87 | 41.87 | +0.012% | 5,186 | +1.027% |
| 2026-08-03 | 41.91 | 41.91 | 41.84 | 41.87 | +0.215% | 17,449 | +1.039% |
| 2026-07-31 | 41.79 | 41.79 | 41.68 | 41.77 | +0.252% | 1,854 | +1.257% |
| 2026-07-30 | 41.56 | 41.69 | 41.56 | 41.67 | +0.469% | 6,504 | +1.512% |
| 2026-07-29 | 41.68 | 41.68 | 41.48 | 41.48 | -0.407% | 2,927 | +1.988% |
| 2026-07-28 | 41.71 | 41.71 | 41.62 | 41.65 | +0.156% | 3,659 | +1.573% |
| 2026-07-27 | 41.62 | 41.62 | 41.54 | 41.58 | +0.060% | 8,664 | +1.732% |
| 2026-07-24 | 41.64 | 41.64 | 41.55 | 41.55 | +0.103% | 3,261 | +1.793% |
| 2026-07-23 | 41.58 | 41.58 | 41.47 | 41.51 | -0.355% | 17,273 | +1.898% |
| 2026-07-22 | 41.70 | 41.70 | 41.62 | 41.66 | +0.084% | 23,712 | +1.536% |
| 2026-07-21 | 41.56 | 41.63 | 41.56 | 41.63 | +0.253% | 13,706 | +1.621% |
| 2026-07-20 | 41.63 | 41.63 | 41.51 | 41.52 | -0.036% | 23,729 | +1.879% |
| 2026-07-17 | 41.57 | 41.57 | 41.50 | 41.53 | -0.158% | 8,396 | +1.842% |
| 2026-07-16 | 41.63 | 41.64 | 41.60 | 41.60 | -0.094% | 6,690 | +1.680% |
| 2026-07-15 | 41.57 | 41.66 | 41.57 | 41.64 | +0.120% | 17,719 | +1.585% |
| 2026-07-14 | 41.68 | 41.68 | 41.57 | 41.59 | +0.060% | 4,637 | +1.707% |
| 2026-07-13 | 41.58 | 41.61 | 41.56 | 41.56 | -0.147% | 6,507 | +1.768% |
| 2026-07-10 | 41.58 | 41.63 | 41.58 | 41.63 | +0.111% | 1,952 | +1.618% |
| 2026-07-09 | 41.52 | 41.58 | 41.52 | 41.58 | +0.236% | 4,828 | +1.732% |
| 2026-07-08 | 41.40 | 41.50 | 41.38 | 41.48 | +0.001% | 9,410 | +1.972% |
| 2026-07-07 | 41.51 | 41.52 | 41.48 | 41.48 | -0.177% | 2,457 | +1.973% |
| 2026-07-06 | 41.49 | 41.55 | 41.49 | 41.55 | +0.350% | 33,678 | +1.793% |
| 2026-07-02 | 41.53 | 41.53 | 41.37 | 41.41 | -0.061% | 4,687 | +2.149% |
| 2026-07-01 | 41.48 | 41.48 | 41.36 | 41.44 | +0.037% | 65,369 | +2.087% |
| 2026-06-30 | 41.36 | 41.46 | 41.36 | 41.42 | +0.363% | 13,558 | +2.125% |
| 2026-06-29 | 41.27 | 41.29 | 41.16 | 41.27 | +0.219% | 48,137 | +2.496% |
| 2026-06-26 | 41.02 | 41.20 | 41.02 | 41.18 | +0.048% | 31,288 | +2.720% |
| 2026-06-25 | 41.32 | 41.32 | 41.13 | 41.16 | +0.049% | 4,271 | +2.769% |
| 2026-06-24 | 41.18 | 41.24 | 41.10 | 41.14 | -0.095% | 8,214 | +2.820% |
| 2026-06-23 | 41.20 | 41.21 | 41.16 | 41.18 | -0.286% | 3,998 | +2.722% |
| 2026-06-22 | 41.30 | 41.34 | 41.27 | 41.30 | -0.018% | 6,507 | +2.427% |
| 2026-06-18 | 41.30 | 41.31 | 41.27 | 41.30 | +0.293% | 7,567 | +2.409% |
| 2026-06-17 | 41.27 | 41.34 | 41.18 | 41.18 | -0.328% | 11,707 | +2.709% |
| 2026-06-16 | 41.43 | 41.43 | 41.32 | 41.32 | +0.024% | 25,241 | +2.372% |
| 2026-06-15 | 41.33 | 41.35 | 41.28 | 41.31 | +0.403% | 2,563 | +2.397% |
| 2026-06-12 | 41.16 | 41.16 | 41.00 | 41.14 | +0.157% | 3,309 | +2.809% |
| 2026-06-11 | 40.97 | 41.08 | 40.85 | 41.08 | +0.612% | 6,236 | +2.970% |
| 2026-06-10 | 40.91 | 41.05 | 40.83 | 40.83 | -0.487% | 13,355 | +3.600% |
| 2026-06-09 | 41.23 | 41.23 | 40.83 | 41.03 | -0.134% | 6,897 | +3.095% |
| 2026-06-08 | 41.09 | 41.16 | 41.05 | 41.08 | +0.122% | 24,211 | +2.958% |
| 2026-06-05 | 41.17 | 41.22 | 41.03 | 41.03 | -0.578% | 2,842 | +3.083% |
| 2026-06-04 | 41.22 | 41.27 | 41.22 | 41.27 | +0.154% | 47,061 | +2.487% |
| 2026-06-03 | 41.21 | 41.26 | 41.20 | 41.21 | -0.182% | 23,931 | +2.645% |
| 2026-06-02 | 41.24 | 41.32 | 41.23 | 41.28 | +0.081% | 6,968 | +2.459% |
| 2026-06-01 | 41.22 | 41.25 | 41.22 | 41.25 | -0.008% | 516 | +2.541% |
| 2026-05-29 | 41.24 | 41.29 | 41.22 | 41.26 | +0.061% | 14,913 | +2.533% |
| 2026-05-28 | 41.16 | 41.26 | 41.16 | 41.23 | +0.268% | 5,861 | +2.595% |
| 2026-05-27 | 41.25 | 41.25 | 41.11 | 41.12 | -0.036% | 32,797 | +2.870% |
| 2026-05-26 | 41.13 | 41.16 | 41.10 | 41.13 | +0.150% | 4,507 | +2.832% |
| 2026-05-22 | 41.16 | 41.16 | 41.05 | 41.07 | +0.069% | 3,806 | +2.986% |
| 2026-05-21 | 40.92 | 41.05 | 40.92 | 41.05 | +0.208% | 10,428 | +3.058% |
| 2026-05-20 | 41.00 | 41.00 | 40.91 | 40.96 | +0.224% | 7,046 | +3.271% |
| 2026-05-19 | 40.94 | 40.94 | 40.85 | 40.87 | -0.224% | 3,541 | +3.503% |
| 2026-05-18 | 40.99 | 40.99 | 40.86 | 40.96 | +0.134% | 7,636 | +3.271% |
| 2026-05-15 | 40.89 | 40.99 | 40.88 | 40.91 | -0.220% | 45,758 | +3.410% |
| 2026-05-14 | 40.99 | 41.02 | 40.93 | 40.99 | +0.232% | 4,692 | +3.183% |
| 2026-05-13 | 40.86 | 40.92 | 40.81 | 40.90 | +0.073% | 66,728 | +3.423% |
| 2026-05-12 | 40.80 | 40.87 | 40.79 | 40.87 | +0.049% | 4,719 | +3.499% |
| 2026-05-11 | 40.93 | 40.93 | 40.84 | 40.85 | -0.037% | 18,340 | +3.550% |
| 2026-05-08 | 40.92 | 40.92 | 40.82 | 40.87 | +0.233% | 3,198 | +3.512% |
| 2026-05-07 | 40.79 | 40.80 | 40.76 | 40.77 | -0.074% | 1,083 | +3.753% |
| 2026-05-06 | 40.72 | 40.80 | 40.72 | 40.80 | +0.369% | 18,921 | +3.676% |
| 2026-05-05 | 40.67 | 40.67 | 40.63 | 40.65 | +0.209% | 4,579 | +4.059% |
| 2026-05-04 | 40.55 | 40.63 | 40.52 | 40.57 | -0.170% | 25,302 | +4.277% |
| 2026-05-01 | 40.68 | 40.68 | 40.60 | 40.63 | +0.183% | 10,506 | +4.099% |
| 2026-04-30 | 40.37 | 40.56 | 40.37 | 40.56 | +0.409% | 15,324 | +4.290% |
| 2026-04-29 | 40.48 | 40.48 | 40.34 | 40.39 | -0.053% | 9,090 | +4.716% |
| 2026-04-28 | 40.44 | 40.44 | 40.37 | 40.42 | -0.071% | 3,635 | +4.661% |
| 2026-04-27 | 40.52 | 40.52 | 40.40 | 40.45 | 0.000% | 1,938 | +4.586% |
| 2026-04-24 | 40.47 | 40.47 | 40.38 | 40.45 | +0.347% | 3,263 | +4.586% |
| 2026-04-23 | 40.32 | 40.39 | 40.21 | 40.31 | -0.148% | 37,050 | +4.949% |
| 2026-04-22 | 40.30 | 40.37 | 40.30 | 40.37 | +0.323% | 3,816 | +4.793% |
| 2026-04-21 | 40.43 | 40.43 | 40.23 | 40.23 | -0.202% | 7,901 | +5.132% |
| 2026-04-20 | 40.39 | 40.39 | 40.26 | 40.32 | -0.206% | 12,182 | +4.920% |
| 2026-04-17 | 40.35 | 40.41 | 40.27 | 40.40 | +0.548% | 17,695 | +4.703% |
| 2026-04-16 | 40.31 | 40.31 | 40.12 | 40.18 | +0.052% | 33,358 | +5.276% |
| 2026-04-15 | 40.02 | 40.16 | 40.02 | 40.16 | +0.285% | 13,450 | +5.331% |
| 2026-04-14 | 39.95 | 40.05 | 39.95 | 40.05 | +0.507% | 20,128 | +5.631% |
| 2026-04-13 | 39.51 | 39.84 | 39.51 | 39.84 | +0.499% | 6,765 | +6.167% |
| 2026-04-10 | 39.76 | 39.76 | 39.61 | 39.65 | -0.087% | 2,619 | +6.696% |
| 2026-04-09 | 39.49 | 39.68 | 39.49 | 39.68 | +0.506% | 5,796 | +6.603% |
| 2026-04-08 | 39.66 | 39.66 | 39.46 | 39.48 | +1.236% | 4,798 | +7.143% |
| 2026-04-07 | 38.88 | 39.07 | 38.78 | 39.00 | -0.001% | 5,730 | +8.468% |
| 2026-04-06 | 38.97 | 39.00 | 38.93 | 39.00 | +0.244% | 3,781 | +8.467% |
| 2026-04-02 | 38.65 | 38.90 | 38.65 | 38.90 | +0.041% | 4,201 | +8.732% |
| 2026-04-01 | 38.80 | 38.95 | 38.80 | 38.89 | +0.464% | 4,360 | +8.777% |
| 2026-03-31 | 38.44 | 38.76 | 38.35 | 38.71 | +1.621% | 10,700 | +9.281% |
| 2026-03-30 | 38.25 | 38.27 | 37.99 | 38.09 | -0.161% | 16,308 | +11.053% |
| 2026-03-27 | 38.34 | 38.38 | 38.13 | 38.15 | -0.828% | 19,319 | +10.874% |
| 2026-03-26 | 38.78 | 38.78 | 38.47 | 38.47 | -1.054% | 138,457 | +9.956% |
| 2026-03-25 | 38.92 | 38.97 | 38.83 | 38.88 | +0.335% | 57,935 | +8.797% |
| 2026-03-24 | 38.72 | 38.81 | 38.68 | 38.75 | -0.281% | 13,782 | +9.161% |
| 2026-03-23 | 39.02 | 39.05 | 38.79 | 38.86 | +0.814% | 4,571 | +8.854% |
| 2026-03-20 | 38.77 | 38.80 | 38.55 | 38.55 | -0.809% | 8,918 | +9.740% |
| 2026-03-19 | 38.71 | 38.91 | 38.71 | 38.86 | -0.221% | 16,216 | +8.852% |
| 2026-03-18 | 39.09 | 39.18 | 38.95 | 38.95 | -0.597% | 4,456 | +8.611% |
| 2026-03-17 | 39.31 | 39.32 | 39.18 | 39.18 | 0.000% | 9,665 | +7.963% |
| 2026-03-16 | 39.11 | 39.18 | 39.09 | 39.18 | +0.849% | 9,927 | +7.963% |
| 2026-03-13 | 39.08 | 39.08 | 38.85 | 38.85 | -0.359% | 8,268 | +8.880% |
| 2026-03-12 | 39.22 | 39.22 | 38.99 | 38.99 | -0.764% | 8,055 | +8.489% |
| 2026-03-11 | 39.31 | 39.34 | 39.21 | 39.29 | +0.051% | 15,614 | +7.661% |
| 2026-03-10 | 39.37 | 39.48 | 39.27 | 39.27 | -0.178% | 3,114 | +7.716% |
| 2026-03-09 | 39.02 | 39.34 | 38.89 | 39.34 | +0.467% | 6,677 | +7.524% |
| 2026-03-06 | 39.27 | 39.30 | 39.08 | 39.16 | -0.667% | 4,332 | +8.026% |
| 2026-03-05 | 39.54 | 39.54 | 39.28 | 39.42 | -0.303% | 14,746 | +7.306% |
| 2026-03-04 | 39.50 | 39.56 | 39.42 | 39.54 | +0.279% | 1,371 | +6.980% |
| 2026-03-03 | 39.15 | 39.47 | 39.13 | 39.43 | -0.352% | 34,938 | +7.279% |
| 2026-03-02 | 39.39 | 39.57 | 39.39 | 39.57 | +0.049% | 4,892 | +6.901% |
| 2026-02-27 | 39.50 | 39.55 | 39.47 | 39.55 | -0.151% | 2,340 | +6.953% |
| 2026-02-26 | 39.68 | 39.68 | 39.51 | 39.61 | -0.176% | 39,427 | +6.791% |
| 2026-02-25 | 39.71 | 39.71 | 39.61 | 39.68 | +0.379% | 22,515 | +6.603% |
| 2026-02-24 | 39.49 | 39.56 | 39.36 | 39.53 | +0.330% | 13,740 | +7.007% |
| 2026-02-23 | 39.51 | 39.53 | 39.36 | 39.40 | -0.495% | 17,106 | +7.360% |
| 2026-02-20 | 39.53 | 39.60 | 39.49 | 39.60 | +0.345% | 6,203 | +6.829% |
| 2026-02-19 | 39.40 | 39.46 | 39.35 | 39.46 | -0.101% | 11,458 | +7.197% |
| 2026-02-18 | 39.52 | 39.58 | 39.45 | 39.50 | +0.215% | 22,179 | +7.089% |
| 2026-02-17 | 39.39 | 39.42 | 39.27 | 39.42 | +0.217% | 1,056 | +7.319% |
| 2026-02-13 | 39.40 | 39.47 | 39.32 | 39.33 | -0.108% | 13,096 | +7.551% |
| 2026-02-12 | 39.74 | 39.74 | 39.37 | 39.37 | -0.704% | 6,854 | +7.435% |
| 2026-02-11 | 39.75 | 39.75 | 39.56 | 39.65 | +0.105% | 8,817 | +6.679% |
| 2026-02-10 | 39.77 | 39.77 | 39.61 | 39.61 | -0.126% | 12,419 | +6.791% |
| 2026-02-09 | 39.52 | 39.70 | 39.52 | 39.66 | +0.227% | 7,359 | +6.657% |
| 2026-02-06 | 39.42 | 39.65 | 39.42 | 39.57 | +0.944% | 1,895 | +6.899% |
| 2026-02-05 | 39.35 | 39.35 | 39.16 | 39.20 | -0.646% | 6,804 | +7.908% |
| 2026-02-04 | 39.63 | 39.97 | 39.34 | 39.45 | -0.187% | 15,564 | +7.211% |
| 2026-02-03 | 39.75 | 39.75 | 39.42 | 39.53 | -0.355% | 16,343 | +7.011% |
| 2026-02-02 | 39.63 | 39.72 | 39.63 | 39.67 | +0.277% | 12,912 | +6.631% |
| 2026-01-30 | 39.57 | 39.61 | 39.49 | 39.56 | -0.126% | 6,116 | +6.926% |
| 2026-01-29 | 39.70 | 39.70 | 39.43 | 39.61 | -0.176% | 27,258 | +6.791% |
| 2026-01-28 | 39.66 | 39.69 | 39.59 | 39.68 | +0.126% | 5,532 | +6.603% |
| 2026-01-27 | 39.69 | 39.71 | 39.59 | 39.63 | -0.025% | 8,504 | +6.737% |
| 2026-01-26 | 39.60 | 39.67 | 39.58 | 39.64 | +0.304% | 15,639 | +6.710% |
| 2026-01-23 | 39.57 | 39.57 | 39.38 | 39.52 | +0.101% | 61,932 | +7.034% |
| 2026-01-22 | 39.57 | 39.57 | 39.46 | 39.48 | +0.228% | 12,906 | +7.143% |
| 2026-01-21 | 39.32 | 39.46 | 39.25 | 39.39 | +0.514% | 15,429 | +7.388% |
| 2026-01-20 | 39.33 | 39.37 | 39.18 | 39.19 | -0.926% | 15,314 | +7.939% |
| 2026-01-16 | 39.57 | 39.61 | 39.48 | 39.55 | +0.050% | 5,513 | +6.940% |
| 2026-01-15 | 39.64 | 39.64 | 39.50 | 39.54 | +0.064% | 25,812 | +6.994% |
| 2026-01-14 | 39.51 | 39.51 | 39.40 | 39.51 | -0.076% | 9,258 | +7.062% |
| 2026-01-13 | 39.65 | 39.65 | 39.49 | 39.54 | -0.126% | 3,567 | +6.980% |
| 2026-01-12 | 39.54 | 39.63 | 39.54 | 39.59 | +0.101% | 5,331 | +6.846% |
| 2026-01-09 | 39.56 | 39.59 | 39.45 | 39.55 | +0.253% | 20,129 | +6.953% |
| 2026-01-08 | 39.47 | 39.50 | 39.39 | 39.45 | -0.101% | 19,069 | +7.224% |
| 2026-01-07 | 39.49 | 39.56 | 39.45 | 39.49 | +0.025% | 18,618 | +7.116% |
| 2026-01-06 | 39.48 | 39.50 | 39.41 | 39.48 | +0.228% | 11,128 | +7.143% |
| 2026-01-05 | 39.45 | 39.46 | 39.38 | 39.39 | +0.255% | 23,755 | +7.388% |
| 2026-01-02 | 39.43 | 39.43 | 39.24 | 39.29 | +0.076% | 13,516 | +7.661% |
| 2025-12-31 | 39.46 | 39.46 | 39.26 | 39.26 | -0.406% | 7,151 | +7.743% |
| 2025-12-30 | 39.38 | 39.44 | 39.37 | 39.42 | +0.127% | 16,559 | +7.306% |
| 2025-12-29 | 39.47 | 39.47 | 39.35 | 39.37 | -0.279% | 7,776 | +7.442% |
| 2025-12-26 | 39.43 | 39.48 | 39.39 | 39.48 | +0.207% | 5,826 | +7.143% |
| 2025-12-24 | 39.40 | 39.45 | 39.37 | 39.40 | -0.030% | 6,974 | +7.365% |
| 2025-12-23 | 39.34 | 39.41 | 39.30 | 39.41 | +0.226% | 4,445 | +7.333% |
| 2025-12-22 | 39.26 | 39.33 | 39.26 | 39.32 | +0.258% | 73,982 | +7.576% |
| 2025-12-19 | 39.15 | 39.22 | 39.09 | 39.22 | +0.435% | 16,800 | +7.853% |
| 2025-12-18 | 39.00 | 39.11 | 38.96 | 39.05 | +0.554% | 22,413 | +8.323% |
| 2025-12-17 | 39.02 | 39.02 | 38.84 | 38.84 | -0.500% | 6,274 | +8.922% |
| 2025-12-16 | 39.03 | 39.06 | 38.95 | 39.03 | -0.051% | 7,325 | +8.378% |
| 2025-12-15 | 39.23 | 39.23 | 39.04 | 39.05 | -0.204% | 5,260 | +8.323% |
| 2025-12-12 | 39.26 | 39.26 | 39.00 | 39.13 | -0.153% | 6,130 | +8.101% |
| 2025-12-11 | 39.09 | 39.21 | 39.08 | 39.19 | +0.051% | 37,567 | +7.936% |
| 2025-12-10 | 39.07 | 39.20 | 39.03 | 39.17 | +0.170% | 16,260 | +7.991% |
| 2025-12-09 | 39.05 | 39.14 | 39.04 | 39.10 | +0.109% | 10,444 | +8.174% |
| 2025-12-08 | 39.19 | 39.19 | 39.01 | 39.06 | -0.100% | 13,374 | +8.292% |
| 2025-12-05 | 39.16 | 39.18 | 39.08 | 39.10 | +0.128% | 15,355 | +8.184% |
| 2025-12-04 | 39.13 | 39.13 | 39.00 | 39.05 | -0.128% | 55,606 | +8.323% |
| 2025-12-03 | 39.02 | 39.11 | 38.97 | 39.10 | +0.308% | 10,966 | +8.184% |
| 2025-12-02 | 38.99 | 39.02 | 38.96 | 38.98 | +0.103% | 11,127 | +8.517% |
| 2025-12-01 | 38.96 | 39.03 | 38.94 | 38.94 | -0.154% | 3,183 | +8.629% |
| 2025-11-28 | 39.00 | 39.04 | 38.98 | 39.00 | +0.257% | 2,748 | +8.462% |
| 2025-11-26 | 38.84 | 38.98 | 38.78 | 38.90 | +0.129% | 24,175 | +8.740% |
| 2025-11-25 | 38.60 | 38.85 | 38.56 | 38.85 | +0.570% | 39,087 | +8.880% |
| 2025-11-24 | 38.47 | 38.64 | 38.47 | 38.63 | +0.888% | 50,446 | +9.500% |
| 2025-11-21 | 38.28 | 38.47 | 38.13 | 38.29 | +0.363% | 15,247 | +10.473% |
| 2025-11-20 | 38.68 | 38.68 | 38.15 | 38.15 | -0.699% | 2,028 | +10.873% |
| 2025-11-19 | 38.41 | 38.57 | 38.35 | 38.42 | +0.121% | 15,572 | +10.099% |
| 2025-11-18 | 38.39 | 38.47 | 38.28 | 38.37 | -0.199% | 13,532 | +10.232% |
| 2025-11-17 | 38.56 | 38.67 | 38.39 | 38.45 | -0.440% | 47,267 | +10.013% |
| 2025-11-14 | 38.59 | 38.70 | 38.59 | 38.62 | +0.038% | 47,625 | +9.529% |
| 2025-11-13 | 38.84 | 38.84 | 38.60 | 38.61 | -0.681% | 3,566 | +9.571% |
| 2025-11-12 | 38.88 | 38.93 | 38.87 | 38.87 | -0.109% | 6,788 | +8.824% |
| 2025-11-11 | 38.83 | 38.92 | 38.83 | 38.91 | +0.109% | 4,112 | +8.706% |
| 2025-11-10 | 38.76 | 38.91 | 38.75 | 38.87 | +0.700% | 6,775 | +8.824% |
| 2025-11-07 | 38.43 | 38.63 | 38.39 | 38.60 | -0.181% | 66,750 | +9.585% |
| 2025-11-06 | 38.80 | 38.80 | 38.58 | 38.67 | -0.206% | 22,800 | +9.387% |
| 2025-11-05 | 38.81 | 38.88 | 38.69 | 38.75 | +0.042% | 20,712 | +9.161% |
| 2025-11-04 | 38.77 | 38.83 | 38.73 | 38.73 | -0.452% | 5,814 | +9.207% |
| 2025-11-03 | 38.93 | 38.95 | 38.85 | 38.91 | +0.143% | 13,125 | +8.714% |
| 2025-10-31 | 38.93 | 38.95 | 38.82 | 38.85 | +0.113% | 7,082 | +8.869% |
| 2025-10-30 | 38.96 | 38.96 | 38.81 | 38.81 | -0.334% | 10,847 | +8.993% |
| 2025-10-29 | 39.09 | 39.09 | 38.91 | 38.94 | -0.103% | 9,756 | +8.629% |
| 2025-10-28 | 39.08 | 39.08 | 38.98 | 38.98 | -0.125% | 19,438 | +8.517% |
| 2025-10-27 | 39.02 | 39.04 | 38.96 | 39.03 | +0.400% | 35,454 | +8.382% |
| 2025-10-24 | 38.86 | 38.92 | 38.84 | 38.87 | +0.422% | 5,778 | +8.815% |
| 2025-10-23 | 38.65 | 38.74 | 38.63 | 38.71 | +0.259% | 3,875 | +9.274% |
| 2025-10-22 | 38.69 | 38.69 | 38.52 | 38.61 | -0.310% | 8,251 | +9.557% |
| 2025-10-21 | 38.76 | 38.76 | 38.67 | 38.73 | 0.000% | 5,370 | +9.218% |
| 2025-10-20 | 38.64 | 38.76 | 38.64 | 38.73 | +0.571% | 4,453 | +9.218% |
| 2025-10-17 | 38.39 | 38.56 | 38.32 | 38.51 | +0.470% | 15,624 | +9.842% |
| 2025-10-16 | 38.58 | 38.59 | 38.28 | 38.33 | -0.545% | 30,059 | +10.357% |
| 2025-10-15 | 38.57 | 38.63 | 38.35 | 38.54 | +0.276% | 54,416 | +9.756% |
| 2025-10-14 | 38.37 | 38.53 | 38.37 | 38.43 | -0.057% | 24,874 | +10.059% |
| 2025-10-13 | 38.43 | 38.52 | 38.39 | 38.46 | +0.670% | 17,703 | +9.996% |
| 2025-10-10 | 38.67 | 38.74 | 38.13 | 38.20 | -1.152% | 276,516 | +10.733% |
| 2025-10-09 | 38.73 | 38.73 | 38.59 | 38.65 | -0.194% | 17,932 | +9.458% |
| 2025-10-08 | 38.61 | 38.72 | 38.60 | 38.72 | +0.181% | 14,879 | +9.246% |
| 2025-10-07 | 38.69 | 38.69 | 38.56 | 38.65 | -0.103% | 69,608 | +9.444% |
| 2025-10-06 | 38.64 | 38.70 | 38.64 | 38.69 | +0.078% | 22,586 | +9.331% |
| 2025-10-03 | 38.68 | 38.71 | 38.60 | 38.66 | -0.026% | 23,892 | +9.415% |
| 2025-10-02 | 38.55 | 38.67 | 38.39 | 38.67 | +0.039% | 26,861 | +9.387% |
| 2025-10-01 | 38.54 | 38.66 | 38.46 | 38.66 | +0.117% | 33,798 | +9.430% |
| 2025-09-30 | 38.52 | 38.64 | 38.38 | 38.61 | +0.233% | 32,331 | +9.557% |
| 2025-09-29 | 38.56 | 38.58 | 38.46 | 38.52 | +0.026% | 37,396 | +9.813% |
| 2025-09-26 | 38.42 | 38.52 | 38.33 | 38.51 | +0.417% | 73,326 | +9.842% |
| 2025-09-25 | 38.33 | 38.36 | 38.22 | 38.35 | -0.107% | 33,746 | +10.300% |
| 2025-09-24 | 38.51 | 38.51 | 38.36 | 38.39 | -0.192% | 90,449 | +10.181% |
| 2025-09-23 | 38.55 | 38.55 | 38.42 | 38.47 | -0.220% | 48,624 | +9.970% |
| 2025-09-22 | 38.45 | 38.55 | 38.45 | 38.55 | +0.130% | 23,000 | +9.728% |
| 2025-09-19 | 38.52 | 38.55 | 38.42 | 38.50 | +0.104% | 493,875 | +9.870% |
| 2025-09-18 | 38.46 | 38.49 | 38.41 | 38.46 | +0.272% | 17,756 | +9.984% |
| 2025-09-17 | 38.41 | 38.41 | 38.26 | 38.36 | -0.116% | 42,907 | +10.284% |
| 2025-09-16 | 38.40 | 38.42 | 38.35 | 38.40 | -0.078% | 46,639 | +10.156% |
| 2025-09-15 | 38.40 | 38.43 | 38.35 | 38.43 | +0.235% | 51,977 | +10.070% |
| 2025-09-12 | 38.34 | 38.41 | 38.31 | 38.34 | -0.078% | 54,602 | +10.329% |
| 2025-09-11 | 38.30 | 38.41 | 38.23 | 38.37 | +0.445% | 21,165 | +10.242% |
| 2025-09-10 | 38.26 | 38.28 | 38.14 | 38.20 | +0.221% | 118,587 | +10.733% |
| 2025-09-09 | 38.11 | 38.16 | 38.01 | 38.12 | +0.015% | 89,903 | +10.978% |
| 2025-09-08 | 38.13 | 38.15 | 38.06 | 38.11 | +0.158% | 82,137 | +10.994% |
| 2025-09-05 | 38.20 | 38.20 | 37.95 | 38.05 | -0.131% | 110,211 | +11.170% |
| 2025-09-04 | 37.97 | 38.10 | 37.91 | 38.10 | +0.475% | 147,435 | +11.024% |
| 2025-09-03 | 37.89 | 37.92 | 37.82 | 37.92 | +0.275% | 104,700 | +11.551% |
| 2025-09-02 | 37.74 | 37.83 | 37.62 | 37.82 | -0.353% | 78,510 | +11.857% |
| 2025-08-29 | 38.04 | 38.04 | 37.87 | 37.95 | -0.315% | 266,639 | +11.462% |
| 2025-08-28 | 38.00 | 38.09 | 37.89 | 38.07 | +0.287% | 333,784 | +11.111% |
| 2025-08-27 | 37.90 | 37.98 | 37.89 | 37.96 | +0.108% | 579,706 | +11.430% |
| 2025-08-26 | 37.86 | 37.95 | 37.82 | 37.92 | +0.106% | 230,298 | +11.551% |
| 2025-08-25 | 37.90 | 37.94 | 37.85 | 37.88 | -0.184% | 738,698 | +11.668% |
| 2025-08-22 | 37.71 | 37.96 | 37.64 | 37.95 | +0.904% | 297,057 | +11.462% |
| 2025-08-21 | 37.63 | 37.82 | 37.55 | 37.61 | -0.212% | 160,630 | +12.470% |
| 2025-08-20 | 37.71 | 37.75 | 37.52 | 37.69 | -0.080% | 80,676 | +12.231% |
| 2025-08-19 | 37.84 | 37.87 | 37.68 | 37.72 | -0.212% | 154,284 | +12.142% |
| 2025-08-18 | 37.82 | 37.88 | 37.78 | 37.80 | -0.132% | 1,758,476 | +11.905% |
| 2025-08-15 | 37.84 | 37.88 | 37.77 | 37.85 | +0.119% | 885,187 | +11.757% |
| 2025-08-14 | 37.80 | 37.85 | 37.74 | 37.80 | +0.026% | 91,140 | +11.890% |
| 2025-08-13 | 37.84 | 37.85 | 37.79 | 37.80 | +0.013% | 43,987 | +11.920% |
| 2025-08-12 | 37.83 | 38.26 | 37.73 | 37.79 | +0.079% | 127,461 | +11.934% |
| 2025-08-11 | 37.79 | 37.80 | 37.75 | 37.76 | -0.053% | 19,888 | +12.023% |
| 2025-08-08 | 37.75 | 37.78 | 37.71 | 37.78 | +0.265% | 18,218 | +11.964% |
| 2025-08-07 | 37.73 | 37.73 | 37.64 | 37.68 | -0.053% | 9,634 | +12.261% |
| 2025-08-06 | 37.61 | 37.70 | 37.60 | 37.70 | +0.327% | 31,176 | +12.202% |
| 2025-08-05 | 37.60 | 37.65 | 37.51 | 37.58 | +0.019% | 20,745 | +12.568% |
| 2025-08-04 | 37.51 | 37.58 | 37.51 | 37.57 | +0.589% | 9,500 | +12.590% |
| 2025-08-01 | 37.48 | 37.48 | 37.27 | 37.35 | -0.479% | 38,251 | +13.253% |
| 2025-07-31 | 37.69 | 37.69 | 37.53 | 37.53 | -0.080% | 11,946 | +12.710% |
| 2025-07-30 | 37.58 | 37.61 | 37.53 | 37.56 | -0.002% | 87,657 | +12.620% |
| 2025-07-29 | 37.61 | 37.62 | 37.56 | 37.56 | -0.052% | 8,011 | +12.618% |
| 2025-07-28 | 37.59 | 37.62 | 37.57 | 37.58 | -0.027% | 28,652 | +12.560% |
| 2025-07-25 | 37.61 | 37.61 | 37.53 | 37.59 | +0.161% | 29,301 | +12.530% |
| 2025-07-24 | 37.50 | 37.56 | 37.50 | 37.53 | +0.069% | 18,096 | +12.711% |
| 2025-07-23 | 37.49 | 37.51 | 37.41 | 37.50 | +0.241% | 128,279 | +12.789% |
| 2025-07-22 | 37.47 | 37.47 | 37.33 | 37.41 | +0.070% | 11,131 | +13.061% |
| 2025-07-21 | 37.41 | 37.47 | 37.35 | 37.39 | +0.180% | 7,947 | +13.141% |
| 2025-07-18 | 37.40 | 37.40 | 37.29 | 37.32 | +0.054% | 8,527 | +13.344% |
| 2025-07-17 | 37.21 | 37.34 | 37.21 | 37.30 | +0.215% | 47,761 | +13.405% |
| 2025-07-16 | 37.28 | 37.28 | 37.13 | 37.22 | +0.135% | 28,546 | +13.649% |
| 2025-07-15 | 37.33 | 37.33 | 37.15 | 37.17 | -0.081% | 21,099 | +13.801% |
| 2025-07-14 | 37.22 | 37.26 | 37.17 | 37.20 | -0.107% | 6,532 | +13.710% |
| 2025-07-11 | 37.13 | 37.25 | 37.13 | 37.24 | +0.108% | 25,490 | +13.588% |
| 2025-07-10 | 37.18 | 37.27 | 37.18 | 37.20 | +0.108% | 9,969 | +13.710% |
| 2025-07-09 | 37.20 | 37.20 | 37.11 | 37.16 | +0.202% | 20,332 | +13.832% |
| 2025-07-08 | 37.04 | 37.11 | 37.04 | 37.09 | +0.096% | 15,508 | +14.062% |
| 2025-07-07 | 37.20 | 37.20 | 36.97 | 37.05 | -0.217% | 18,548 | +14.172% |
| 2025-07-03 | 37.17 | 37.21 | 37.10 | 37.13 | +0.406% | 4,954 | +13.924% |
| 2025-07-02 | 36.99 | 37.07 | 36.92 | 36.98 | +0.108% | 13,663 | +14.386% |
| 2025-07-01 | 37.02 | 37.03 | 36.90 | 36.94 | -0.149% | 27,169 | +14.510% |
| 2025-06-30 | 37.00 | 37.04 | 36.88 | 36.99 | +0.149% | 16,244 | +14.340% |
| 2025-06-27 | 36.90 | 36.94 | 36.81 | 36.94 | +0.435% | 10,272 | +14.510% |
| 2025-06-26 | 36.69 | 36.85 | 36.69 | 36.78 | +0.382% | 15,405 | +15.008% |
| 2025-06-25 | 36.76 | 36.76 | 36.61 | 36.64 | -0.095% | 9,289 | +15.448% |
| 2025-06-24 | 36.56 | 36.71 | 36.56 | 36.67 | +0.755% | 4,154 | +15.337% |
| 2025-06-23 | 36.30 | 36.47 | 36.19 | 36.40 | +0.524% | 12,982 | +16.209% |
| 2025-06-20 | 36.38 | 36.38 | 36.13 | 36.21 | -0.027% | 6,591 | +16.818% |
| 2025-06-18 | 36.24 | 36.38 | 36.20 | 36.22 | -0.067% | 6,562 | +16.786% |
| 2025-06-17 | 36.36 | 36.36 | 36.20 | 36.24 | -0.537% | 2,776 | +16.708% |
| 2025-06-16 | 36.41 | 36.45 | 36.35 | 36.44 | +0.749% | 3,950 | +16.081% |
| 2025-06-13 | 36.29 | 36.30 | 36.15 | 36.17 | -0.798% | 6,699 | +16.951% |
| 2025-06-12 | 36.35 | 36.46 | 36.35 | 36.46 | +0.220% | 89,496 | +16.018% |
| 2025-06-11 | 36.47 | 36.47 | 36.31 | 36.38 | -0.137% | 12,530 | +16.273% |
| 2025-06-10 | 36.26 | 36.43 | 36.26 | 36.43 | +0.358% | 7,777 | +16.113% |
| 2025-06-09 | 36.26 | 36.32 | 36.26 | 36.30 | +0.116% | 15,546 | +16.529% |
| 2025-06-06 | 36.30 | 36.30 | 36.20 | 36.26 | +0.689% | 9,889 | +16.664% |
| 2025-06-05 | 36.12 | 36.23 | 36.00 | 36.01 | -0.415% | 23,912 | +17.467% |
| 2025-06-04 | 36.24 | 36.24 | 36.11 | 36.16 | +0.083% | 10,163 | +16.980% |
| 2025-06-03 | 36.02 | 36.16 | 36.01 | 36.13 | +0.333% | 111,185 | +17.077% |
| 2025-06-02 | 35.79 | 36.03 | 35.79 | 36.01 | +0.334% | 15,025 | +17.467% |
| 2025-05-30 | 35.86 | 35.94 | 35.67 | 35.89 | -0.063% | 107,255 | +17.860% |
| 2025-05-29 | 36.05 | 36.05 | 35.85 | 35.91 | +0.238% | 9,888 | +17.786% |
| 2025-05-28 | 35.90 | 35.91 | 35.83 | 35.83 | -0.396% | 25,840 | +18.066% |
| 2025-05-27 | 35.79 | 35.97 | 35.74 | 35.97 | +1.258% | 22,645 | +17.598% |
| 2025-05-23 | 35.43 | 35.62 | 35.43 | 35.52 | -0.467% | 28,299 | +19.077% |
| 2025-05-22 | 35.74 | 35.80 | 35.61 | 35.69 | +0.031% | 56,463 | +18.521% |
| 2025-05-21 | 35.86 | 36.00 | 35.60 | 35.68 | -0.919% | 128,949 | +18.557% |
| 2025-05-20 | 36.03 | 36.03 | 35.89 | 36.01 | -0.111% | 152,151 | +17.467% |
| 2025-05-19 | 35.74 | 36.05 | 35.74 | 36.05 | 0.000% | 13,134 | +17.337% |
| 2025-05-16 | 35.98 | 36.05 | 35.86 | 36.05 | +0.642% | 8,639 | +17.337% |
| 2025-05-15 | 35.70 | 35.90 | 35.70 | 35.82 | +0.196% | 20,775 | +18.090% |
| 2025-05-14 | 35.74 | 35.83 | 35.72 | 35.75 | -0.049% | 13,179 | +18.322% |
| 2025-05-13 | 35.74 | 35.88 | 35.61 | 35.77 | +0.442% | 7,431 | +18.264% |
| 2025-05-12 | 35.44 | 35.61 | 35.42 | 35.61 | +1.839% | 26,000 | +18.787% |
| 2025-05-09 | 35.03 | 35.06 | 34.94 | 34.97 | -0.066% | 151,961 | +20.972% |
| 2025-05-08 | 34.97 | 35.17 | 34.89 | 34.99 | +0.459% | 81,285 | +20.892% |
| 2025-05-07 | 34.86 | 35.30 | 34.70 | 34.83 | +0.230% | 13,375 | +21.447% |
| 2025-05-06 | 34.69 | 34.89 | 34.69 | 34.75 | -0.401% | 8,519 | +21.727% |
| 2025-05-05 | 34.86 | 35.02 | 34.86 | 34.89 | -0.500% | 8,714 | +21.238% |
| 2025-05-02 | 35.01 | 35.12 | 35.00 | 35.07 | +0.806% | 7,898 | +20.632% |
| 2025-05-01 | 34.89 | 34.98 | 34.78 | 34.78 | +0.535% | 338,526 | +21.604% |
| 2025-04-30 | 34.33 | 34.61 | 34.30 | 34.60 | -0.087% | 16,081 | +22.254% |
| 2025-04-29 | 34.45 | 34.68 | 34.45 | 34.63 | +0.302% | 12,453 | +22.148% |
| 2025-04-28 | 34.32 | 34.53 | 34.31 | 34.53 | +0.278% | 10,833 | +22.517% |
| 2025-04-25 | 34.31 | 34.51 | 34.30 | 34.43 | +0.438% | 35,314 | +22.858% |
| 2025-04-24 | 34.01 | 34.49 | 33.94 | 34.28 | +1.032% | 231,712 | +23.396% |
| 2025-04-23 | 34.14 | 34.24 | 33.87 | 33.93 | +0.892% | 7,365 | +24.668% |
| 2025-04-22 | 33.37 | 33.66 | 33.37 | 33.63 | +1.326% | 23,235 | +25.781% |
| 2025-04-21 | 33.39 | 33.39 | 33.05 | 33.19 | -1.104% | 31,247 | +27.448% |
| 2025-04-17 | 33.68 | 33.73 | 33.56 | 33.56 | -0.117% | 1,159,934 | +26.041% |
| 2025-04-16 | 33.84 | 33.84 | 33.42 | 33.60 | -1.221% | 8,646 | +25.893% |
| 2025-04-15 | 34.03 | 34.15 | 34.01 | 34.02 | -0.083% | 89,713 | +24.356% |
| 2025-04-14 | 34.36 | 34.36 | 33.96 | 34.04 | 0.000% | 30,892 | +24.253% |