GDEC
FT Vest U.S. Equity Moderate Buffer ETF - December
stockBATSETF
Market OpenOct 5, 2026 1:42:32 PM EDT
41.05USD+0.269%(+0.11)11,994
40.99Bid41.04Ask0.05SpreadGDEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.97 | 41.05 | 40.97 | 41.05 | +0.269% | 11,994 | 0.000% |
| 2026-10-02 | 40.95 | 40.96 | 40.89 | 40.94 | +0.392% | 9,258 | +0.269% |
| 2026-10-01 | 40.82 | 40.82 | 40.71 | 40.78 | -0.038% | 260,531 | +0.662% |
| 2026-09-30 | 40.87 | 40.88 | 40.80 | 40.80 | -0.045% | 7,108 | +0.624% |
| 2026-09-29 | 40.83 | 40.83 | 40.79 | 40.81 | -0.017% | 6,236 | +0.579% |
| 2026-09-28 | 40.91 | 40.91 | 40.79 | 40.82 | -0.213% | 25,243 | +0.563% |
| 2026-09-25 | 40.86 | 40.92 | 40.84 | 40.91 | +0.202% | 387,812 | +0.348% |
| 2026-09-24 | 40.78 | 40.83 | 40.73 | 40.82 | -0.039% | 257,345 | +0.551% |
| 2026-09-23 | 40.80 | 40.89 | 40.80 | 40.84 | -0.217% | 3,384 | +0.512% |
| 2026-09-22 | 40.87 | 40.96 | 40.87 | 40.93 | +0.098% | 9,212 | +0.294% |
| 2026-09-21 | 40.85 | 40.90 | 40.81 | 40.89 | +0.464% | 6,504 | +0.392% |
| 2026-09-18 | 40.72 | 40.72 | 40.61 | 40.70 | +0.101% | 12,288 | +0.858% |
| 2026-09-17 | 40.72 | 40.72 | 40.62 | 40.66 | +0.544% | 48,588 | +0.960% |
| 2026-09-16 | 40.60 | 40.60 | 40.39 | 40.44 | -0.247% | 3,126 | +1.508% |
| 2026-09-15 | 40.75 | 40.75 | 40.51 | 40.54 | -0.172% | 2,644 | +1.258% |
| 2026-09-14 | 40.58 | 40.63 | 40.56 | 40.61 | -0.172% | 11,768 | +1.083% |
| 2026-09-11 | 40.70 | 40.71 | 40.64 | 40.68 | +0.419% | 9,150 | +0.910% |
| 2026-09-10 | 40.56 | 40.56 | 40.47 | 40.51 | -0.172% | 10,824 | +1.333% |
| 2026-09-09 | 40.59 | 40.65 | 40.58 | 40.58 | -0.148% | 6,126 | +1.158% |
| 2026-09-08 | 40.70 | 40.70 | 40.64 | 40.64 | -0.147% | 45,766 | +1.009% |
| 2026-09-04 | 40.92 | 40.92 | 40.70 | 40.70 | -0.098% | 49,033 | +0.860% |
| 2026-09-03 | 40.81 | 40.81 | 40.68 | 40.74 | +0.246% | 22,513 | +0.761% |
| 2026-09-02 | 40.48 | 40.64 | 40.48 | 40.64 | +0.257% | 15,643 | +1.009% |
| 2026-09-01 | 40.55 | 40.59 | 40.49 | 40.54 | -0.235% | 6,464 | +1.269% |
| 2026-08-31 | 40.59 | 40.65 | 40.59 | 40.63 | -0.105% | 9,296 | +1.031% |
| 2026-08-28 | 40.69 | 40.73 | 40.63 | 40.67 | +0.046% | 4,354 | +0.925% |
| 2026-08-27 | 40.49 | 40.68 | 40.49 | 40.66 | +0.234% | 6,197 | +0.972% |
| 2026-08-26 | 40.60 | 40.62 | 40.52 | 40.56 | +0.025% | 14,582 | +1.208% |
| 2026-08-25 | 40.49 | 40.60 | 40.49 | 40.55 | +0.074% | 20,974 | +1.233% |
| 2026-08-24 | 40.51 | 40.55 | 40.48 | 40.52 | 0.000% | 7,989 | +1.308% |
| 2026-08-21 | 40.58 | 40.58 | 40.50 | 40.52 | +0.153% | 331,027 | +1.308% |
| 2026-08-20 | 40.52 | 40.54 | 40.46 | 40.46 | -0.227% | 3,635 | +1.463% |
| 2026-08-19 | 40.53 | 40.58 | 40.51 | 40.55 | +0.124% | 17,691 | +1.233% |
| 2026-08-18 | 40.50 | 40.51 | 40.50 | 40.50 | -0.178% | 2,423 | +1.358% |
| 2026-08-17 | 40.68 | 40.68 | 40.56 | 40.57 | -0.093% | 14,615 | +1.178% |
| 2026-08-14 | 40.67 | 40.67 | 40.59 | 40.61 | +0.025% | 12,713 | +1.083% |
| 2026-08-13 | 40.71 | 40.71 | 40.57 | 40.60 | +0.173% | 3,176 | +1.108% |
| 2026-08-12 | 40.70 | 40.70 | 40.51 | 40.53 | +0.124% | 4,926 | +1.283% |
| 2026-08-11 | 40.49 | 40.52 | 40.46 | 40.48 | -0.050% | 17,287 | +1.408% |
| 2026-08-10 | 40.53 | 40.53 | 40.49 | 40.50 | -0.014% | 10,497 | +1.358% |
| 2026-08-07 | 40.49 | 40.51 | 40.49 | 40.51 | +0.162% | 8,476 | +1.344% |
| 2026-08-06 | 40.45 | 40.49 | 40.43 | 40.44 | -0.073% | 8,033 | +1.509% |
| 2026-08-05 | 40.53 | 40.53 | 40.45 | 40.47 | +0.063% | 16,138 | +1.434% |
| 2026-08-04 | 40.40 | 40.46 | 40.40 | 40.44 | +0.432% | 113,241 | +1.498% |
| 2026-08-03 | 40.20 | 40.31 | 40.11 | 40.27 | +0.324% | 19,836 | +1.937% |
| 2026-07-31 | 40.07 | 40.15 | 39.92 | 40.14 | +0.461% | 16,429 | +2.267% |
| 2026-07-30 | 39.83 | 39.96 | 39.83 | 39.96 | +0.690% | 8,163 | +2.739% |
| 2026-07-29 | 39.86 | 39.93 | 39.66 | 39.68 | -0.583% | 17,948 | +3.448% |
| 2026-07-28 | 39.97 | 39.97 | 39.81 | 39.91 | +0.150% | 9,050 | +2.844% |
| 2026-07-27 | 39.94 | 39.94 | 39.79 | 39.85 | +0.088% | 12,661 | +2.998% |
| 2026-07-24 | 39.90 | 39.92 | 39.78 | 39.82 | +0.111% | 27,139 | +3.089% |
| 2026-07-23 | 39.89 | 39.89 | 39.73 | 39.78 | -0.511% | 6,855 | +3.204% |
| 2026-07-22 | 40.04 | 40.04 | 39.98 | 39.98 | -0.025% | 7,952 | +2.676% |
| 2026-07-21 | 39.97 | 40.00 | 39.89 | 39.99 | +0.330% | 23,382 | +2.651% |
| 2026-07-20 | 40.03 | 40.03 | 39.86 | 39.86 | -0.062% | 4,578 | +2.990% |
| 2026-07-17 | 39.82 | 39.96 | 39.81 | 39.88 | -0.318% | 9,968 | +2.926% |
| 2026-07-16 | 40.11 | 40.11 | 40.01 | 40.01 | -0.124% | 5,242 | +2.599% |
| 2026-07-15 | 40.00 | 40.08 | 39.98 | 40.06 | +0.062% | 13,121 | +2.471% |
| 2026-07-14 | 40.03 | 40.05 | 39.95 | 40.03 | +0.225% | 13,138 | +2.535% |
| 2026-07-13 | 39.95 | 40.04 | 39.91 | 39.95 | -0.287% | 11,486 | +2.766% |
| 2026-07-10 | 40.03 | 40.06 | 39.96 | 40.06 | +0.207% | 7,126 | +2.471% |
| 2026-07-09 | 39.86 | 39.99 | 39.85 | 39.98 | +0.301% | 7,013 | +2.684% |
| 2026-07-08 | 39.75 | 39.86 | 39.71 | 39.86 | -0.054% | 18,333 | +2.992% |
| 2026-07-07 | 39.89 | 39.93 | 39.82 | 39.88 | -0.145% | 6,110 | +2.936% |
| 2026-07-06 | 39.89 | 39.94 | 39.85 | 39.94 | +0.370% | 32,483 | +2.787% |
| 2026-07-02 | 39.92 | 39.92 | 39.72 | 39.79 | +0.050% | 3,960 | +3.167% |
| 2026-07-01 | 39.84 | 39.86 | 39.72 | 39.77 | -0.086% | 6,610 | +3.218% |
| 2026-06-30 | 39.73 | 39.81 | 39.73 | 39.80 | +0.339% | 12,453 | +3.129% |
| 2026-06-29 | 39.56 | 39.67 | 39.53 | 39.67 | +0.532% | 4,398 | +3.479% |
| 2026-06-26 | 39.36 | 39.57 | 39.36 | 39.46 | -0.051% | 6,861 | +4.029% |
| 2026-06-25 | 39.74 | 39.74 | 39.48 | 39.48 | -0.089% | 7,152 | +3.977% |
| 2026-06-24 | 39.55 | 39.65 | 39.47 | 39.52 | -0.069% | 4,212 | +3.884% |
| 2026-06-23 | 39.46 | 39.62 | 39.46 | 39.54 | -0.454% | 6,323 | +3.812% |
| 2026-06-22 | 39.80 | 39.82 | 39.69 | 39.72 | -0.194% | 6,234 | +3.341% |
| 2026-06-18 | 39.70 | 39.80 | 39.69 | 39.80 | +0.536% | 11,589 | +3.141% |
| 2026-06-17 | 39.76 | 39.80 | 39.59 | 39.59 | -0.557% | 14,596 | +3.694% |
| 2026-06-16 | 39.91 | 39.91 | 39.81 | 39.81 | -0.073% | 3,844 | +3.116% |
| 2026-06-15 | 39.83 | 39.88 | 39.78 | 39.84 | +0.679% | 12,555 | +3.040% |
| 2026-06-12 | 39.58 | 39.59 | 39.43 | 39.57 | +0.190% | 7,306 | +3.740% |
| 2026-06-11 | 39.29 | 39.49 | 39.21 | 39.49 | +0.778% | 6,889 | +3.937% |
| 2026-06-10 | 39.32 | 39.49 | 39.19 | 39.19 | -0.659% | 11,876 | +4.746% |
| 2026-06-09 | 39.59 | 39.70 | 39.20 | 39.45 | -0.101% | 10,586 | +4.056% |
| 2026-06-08 | 39.58 | 39.62 | 39.49 | 39.49 | +0.027% | 11,123 | +3.950% |
| 2026-06-05 | 39.68 | 39.70 | 39.43 | 39.48 | -0.856% | 8,090 | +3.979% |
| 2026-06-04 | 39.75 | 39.84 | 39.75 | 39.82 | +0.138% | 2,638 | +3.089% |
| 2026-06-03 | 39.74 | 39.77 | 39.74 | 39.77 | -0.162% | 3,968 | +3.231% |
| 2026-06-02 | 39.79 | 39.84 | 39.78 | 39.83 | +0.050% | 5,532 | +3.064% |
| 2026-06-01 | 39.75 | 39.83 | 39.75 | 39.81 | +0.050% | 3,216 | +3.115% |
| 2026-05-29 | 39.70 | 39.79 | 39.70 | 39.79 | +0.201% | 4,435 | +3.167% |
| 2026-05-28 | 39.65 | 39.73 | 39.63 | 39.71 | +0.151% | 14,252 | +3.374% |
| 2026-05-27 | 39.70 | 39.70 | 39.62 | 39.65 | +0.013% | 15,316 | +3.531% |
| 2026-05-26 | 39.72 | 39.72 | 39.61 | 39.65 | +0.254% | 8,016 | +3.544% |
| 2026-05-22 | 39.65 | 39.65 | 39.54 | 39.54 | +0.139% | 8,952 | +3.807% |
| 2026-05-21 | 39.38 | 39.49 | 39.38 | 39.49 | +0.127% | 4,050 | +3.950% |
| 2026-05-20 | 39.45 | 39.45 | 39.36 | 39.44 | +0.305% | 11,536 | +4.082% |
| 2026-05-19 | 39.39 | 39.40 | 39.29 | 39.32 | -0.152% | 24,045 | +4.400% |
| 2026-05-18 | 39.38 | 39.40 | 39.32 | 39.38 | -0.002% | 14,696 | +4.241% |
| 2026-05-15 | 39.34 | 39.44 | 39.34 | 39.38 | -0.328% | 24,335 | +4.239% |
| 2026-05-14 | 39.52 | 39.54 | 39.43 | 39.51 | +0.216% | 7,101 | +3.897% |
| 2026-05-13 | 39.35 | 39.43 | 39.35 | 39.42 | +0.152% | 30,264 | +4.122% |
| 2026-05-12 | 39.32 | 39.38 | 39.24 | 39.37 | +0.038% | 7,256 | +4.280% |
| 2026-05-11 | 39.45 | 39.45 | 39.35 | 39.35 | -0.063% | 13,324 | +4.320% |
| 2026-05-08 | 39.30 | 39.43 | 39.30 | 39.37 | +0.271% | 9,573 | +4.254% |
| 2026-05-07 | 39.33 | 39.35 | 39.25 | 39.27 | -0.119% | 7,323 | +4.537% |
| 2026-05-06 | 39.26 | 39.32 | 39.24 | 39.31 | +0.473% | 6,073 | +4.413% |
| 2026-05-05 | 39.14 | 39.15 | 39.11 | 39.13 | +0.308% | 3,692 | +4.907% |
| 2026-05-04 | 38.98 | 39.13 | 38.95 | 39.01 | -0.161% | 16,699 | +5.229% |
| 2026-05-01 | 39.13 | 39.15 | 39.07 | 39.07 | +0.187% | 11,800 | +5.060% |
| 2026-04-30 | 38.93 | 39.00 | 38.87 | 39.00 | +0.334% | 8,496 | +5.256% |
| 2026-04-29 | 38.86 | 38.87 | 38.76 | 38.87 | +0.026% | 3,357 | +5.608% |
| 2026-04-28 | 38.83 | 38.86 | 38.77 | 38.86 | -0.141% | 3,876 | +5.636% |
| 2026-04-27 | 38.92 | 38.93 | 38.82 | 38.91 | -0.013% | 24,088 | +5.486% |
| 2026-04-24 | 38.86 | 38.93 | 38.84 | 38.92 | +0.361% | 18,058 | +5.473% |
| 2026-04-23 | 38.79 | 38.83 | 38.64 | 38.78 | -0.154% | 8,944 | +5.854% |
| 2026-04-22 | 38.81 | 38.84 | 38.74 | 38.84 | +0.466% | 37,191 | +5.690% |
| 2026-04-21 | 38.84 | 38.84 | 38.62 | 38.66 | -0.284% | 18,918 | +6.182% |
| 2026-04-20 | 38.80 | 38.80 | 38.68 | 38.77 | -0.103% | 21,781 | +5.881% |
| 2026-04-17 | 38.74 | 38.82 | 38.70 | 38.81 | +0.674% | 14,704 | +5.772% |
| 2026-04-16 | 38.60 | 38.60 | 38.50 | 38.55 | +0.039% | 34,833 | +6.485% |
| 2026-04-15 | 38.42 | 38.53 | 38.41 | 38.53 | +0.332% | 416,217 | +6.527% |
| 2026-04-14 | 38.22 | 38.42 | 38.22 | 38.41 | +0.546% | 28,564 | +6.880% |
| 2026-04-13 | 37.90 | 38.20 | 37.89 | 38.20 | +0.510% | 10,435 | +7.464% |
| 2026-04-10 | 38.08 | 38.10 | 37.96 | 38.00 | +0.013% | 14,728 | +8.012% |
| 2026-04-09 | 37.81 | 38.06 | 37.81 | 38.00 | +0.345% | 26,322 | +8.026% |
| 2026-04-08 | 38.00 | 38.00 | 37.78 | 37.87 | +1.418% | 18,699 | +8.399% |
| 2026-04-07 | 37.14 | 37.34 | 37.09 | 37.34 | -0.160% | 7,312 | +9.936% |
| 2026-04-06 | 37.21 | 37.40 | 37.21 | 37.40 | +0.241% | 22,562 | +9.759% |
| 2026-04-02 | 36.86 | 37.31 | 36.76 | 37.31 | +0.224% | 9,750 | +10.024% |
| 2026-04-01 | 37.19 | 37.30 | 37.17 | 37.23 | +0.558% | 7,658 | +10.271% |
| 2026-03-31 | 36.65 | 37.12 | 36.65 | 37.02 | +1.675% | 21,645 | +10.886% |
| 2026-03-30 | 36.65 | 36.67 | 36.35 | 36.41 | -0.356% | 10,567 | +12.744% |
| 2026-03-27 | 36.79 | 36.79 | 36.48 | 36.54 | -0.760% | 23,756 | +12.343% |
| 2026-03-26 | 37.06 | 37.16 | 36.81 | 36.82 | -0.999% | 13,656 | +11.488% |
| 2026-03-25 | 37.31 | 37.31 | 37.11 | 37.19 | +0.355% | 1,099,663 | +10.375% |
| 2026-03-24 | 37.05 | 37.19 | 36.98 | 37.06 | -0.189% | 755,788 | +10.766% |
| 2026-03-23 | 37.28 | 37.38 | 37.13 | 37.13 | +0.733% | 8,755 | +10.558% |
| 2026-03-20 | 37.15 | 37.15 | 36.86 | 36.86 | -0.941% | 8,126 | +11.367% |
| 2026-03-19 | 37.10 | 37.29 | 37.10 | 37.21 | -0.134% | 8,586 | +10.320% |
| 2026-03-18 | 37.45 | 37.51 | 37.26 | 37.26 | -0.957% | 17,315 | +10.172% |
| 2026-03-17 | 37.69 | 37.69 | 37.56 | 37.62 | +0.374% | 19,238 | +9.117% |
| 2026-03-16 | 37.50 | 37.59 | 37.48 | 37.48 | +0.456% | 18,030 | +9.525% |
| 2026-03-13 | 37.58 | 37.58 | 37.26 | 37.31 | -0.134% | 20,451 | +10.024% |
| 2026-03-12 | 37.50 | 37.55 | 37.36 | 37.36 | -0.981% | 72,678 | +9.877% |
| 2026-03-11 | 37.76 | 37.78 | 37.62 | 37.73 | +0.066% | 22,729 | +8.799% |
| 2026-03-10 | 37.77 | 37.94 | 37.69 | 37.70 | -0.066% | 22,878 | +8.872% |
| 2026-03-09 | 37.41 | 37.77 | 37.28 | 37.73 | +0.506% | 7,928 | +8.799% |
| 2026-03-06 | 37.60 | 37.68 | 37.54 | 37.54 | -0.787% | 19,368 | +9.350% |
| 2026-03-05 | 37.89 | 37.94 | 37.68 | 37.84 | -0.296% | 22,415 | +8.490% |
| 2026-03-04 | 37.80 | 38.06 | 37.79 | 37.95 | +0.372% | 15,786 | +8.169% |
| 2026-03-03 | 37.66 | 37.90 | 37.51 | 37.81 | -0.528% | 16,123 | +8.571% |
| 2026-03-02 | 37.81 | 38.05 | 37.81 | 38.01 | +0.079% | 14,250 | +7.998% |
| 2026-02-27 | 37.89 | 38.02 | 37.84 | 37.98 | -0.276% | 44,268 | +8.083% |
| 2026-02-26 | 38.25 | 38.25 | 37.95 | 38.09 | -0.210% | 23,472 | +7.785% |
| 2026-02-25 | 38.09 | 38.19 | 38.09 | 38.17 | +0.541% | 18,939 | +7.559% |
| 2026-02-24 | 37.92 | 38.07 | 37.91 | 37.96 | +0.185% | 16,910 | +8.140% |
| 2026-02-23 | 38.09 | 38.09 | 37.81 | 37.89 | -0.603% | 26,814 | +8.340% |
| 2026-02-20 | 37.94 | 38.12 | 37.92 | 38.12 | +0.580% | 8,859 | +7.687% |
| 2026-02-19 | 37.89 | 37.95 | 37.83 | 37.90 | -0.316% | 13,797 | +8.311% |
| 2026-02-18 | 37.93 | 38.08 | 37.90 | 38.02 | +0.370% | 26,074 | +7.969% |
| 2026-02-17 | 37.82 | 37.93 | 37.71 | 37.88 | +0.265% | 34,386 | +8.369% |
| 2026-02-13 | 37.85 | 37.92 | 37.73 | 37.78 | -0.238% | 5,684 | +8.655% |
| 2026-02-12 | 38.19 | 38.19 | 37.77 | 37.87 | -0.708% | 26,640 | +8.397% |
| 2026-02-11 | 38.25 | 38.25 | 38.00 | 38.14 | -0.052% | 64,771 | +7.630% |
| 2026-02-10 | 38.21 | 38.26 | 38.15 | 38.16 | -0.209% | 25,790 | +7.573% |
| 2026-02-09 | 38.06 | 38.24 | 38.06 | 38.24 | +0.394% | 7,544 | +7.348% |
| 2026-02-06 | 37.86 | 38.11 | 37.86 | 38.09 | +1.061% | 14,507 | +7.771% |
| 2026-02-05 | 37.76 | 37.87 | 37.67 | 37.69 | -0.501% | 15,746 | +8.914% |
| 2026-02-04 | 38.16 | 38.16 | 37.82 | 37.88 | -0.447% | 42,770 | +8.369% |
| 2026-02-03 | 38.24 | 38.25 | 37.88 | 38.05 | -0.314% | 31,238 | +7.884% |
| 2026-02-02 | 38.18 | 38.22 | 38.14 | 38.17 | +0.342% | 16,582 | +7.545% |
| 2026-01-30 | 38.00 | 38.14 | 37.98 | 38.04 | -0.249% | 36,931 | +7.913% |
| 2026-01-29 | 38.20 | 38.20 | 37.90 | 38.13 | -0.222% | 22,238 | +7.644% |
| 2026-01-28 | 38.25 | 38.25 | 38.12 | 38.22 | +0.092% | 15,887 | +7.405% |
| 2026-01-27 | 38.19 | 38.21 | 38.15 | 38.19 | +0.118% | 26,990 | +7.503% |
| 2026-01-26 | 38.02 | 38.15 | 38.02 | 38.14 | +0.395% | 22,622 | +7.630% |
| 2026-01-23 | 37.96 | 38.06 | 37.93 | 37.99 | +0.079% | 33,803 | +8.055% |
| 2026-01-22 | 38.00 | 38.08 | 37.95 | 37.96 | +0.079% | 56,807 | +8.140% |
| 2026-01-21 | 37.77 | 38.02 | 37.73 | 37.93 | +0.663% | 75,669 | +8.226% |
| 2026-01-20 | 37.74 | 37.89 | 37.67 | 37.68 | -0.998% | 70,219 | +8.944% |
| 2026-01-16 | 38.13 | 38.16 | 38.02 | 38.06 | -0.105% | 132,690 | +7.856% |
| 2026-01-15 | 38.09 | 38.15 | 38.06 | 38.10 | +0.131% | 123,210 | +7.743% |
| 2026-01-14 | 38.03 | 38.05 | 37.82 | 38.05 | -0.171% | 245,714 | +7.884% |
| 2026-01-13 | 38.16 | 38.16 | 38.04 | 38.12 | -0.130% | 24,979 | +7.700% |
| 2026-01-12 | 38.03 | 38.18 | 38.03 | 38.16 | +0.091% | 187,072 | +7.560% |
| 2026-01-09 | 38.03 | 38.15 | 38.02 | 38.13 | +0.369% | 128,895 | +7.658% |
| 2026-01-08 | 37.95 | 38.02 | 37.93 | 37.99 | +0.079% | 63,441 | +8.055% |
| 2026-01-07 | 38.01 | 38.09 | 37.96 | 37.96 | -0.237% | 57,190 | +8.140% |
| 2026-01-06 | 37.99 | 38.08 | 37.91 | 38.05 | +0.316% | 186,644 | +7.884% |
| 2026-01-05 | 37.92 | 37.98 | 37.92 | 37.93 | +0.291% | 60,119 | +8.226% |
| 2026-01-02 | 37.91 | 37.93 | 37.75 | 37.82 | 0.000% | 34,028 | +8.540% |
| 2025-12-31 | 37.95 | 37.95 | 37.81 | 37.82 | -0.264% | 76,372 | +8.540% |
| 2025-12-30 | 37.93 | 37.97 | 37.92 | 37.92 | -0.053% | 375,978 | +8.254% |
| 2025-12-29 | 37.99 | 37.99 | 37.88 | 37.94 | -0.053% | 50,768 | +8.197% |
| 2025-12-26 | 38.00 | 38.01 | 37.95 | 37.96 | -0.026% | 102,409 | +8.140% |
| 2025-12-24 | 37.90 | 38.01 | 37.90 | 37.97 | +0.158% | 1,095,564 | +8.112% |
| 2025-12-23 | 37.83 | 37.95 | 37.81 | 37.91 | +0.185% | 914,859 | +8.283% |
| 2025-12-22 | 37.85 | 37.87 | 37.79 | 37.84 | +0.265% | 1,034,018 | +8.483% |
| 2025-12-19 | 37.76 | 37.76 | 37.64 | 37.74 | +0.080% | 1,055,640 | +8.771% |
| 2025-12-18 | 37.67 | 37.73 | 37.60 | 37.71 | +0.293% | 137,831 | +8.857% |
| 2025-12-17 | 37.63 | 37.65 | 37.58 | 37.60 | -0.146% | 25,908 | +9.176% |
| 2025-12-16 | 37.64 | 37.68 | 37.58 | 37.65 | +0.093% | 144,234 | +9.016% |
| 2025-12-15 | 37.66 | 37.66 | 37.62 | 37.62 | -0.009% | 16,526 | +9.117% |
| 2025-12-12 | 37.66 | 37.66 | 37.55 | 37.62 | -0.071% | 46,217 | +9.108% |
| 2025-12-11 | 37.55 | 37.65 | 37.55 | 37.65 | +0.146% | 50,135 | +9.031% |
| 2025-12-10 | 37.55 | 37.63 | 37.53 | 37.60 | +0.127% | 15,424 | +9.190% |
| 2025-12-09 | 37.53 | 37.57 | 37.53 | 37.55 | +0.073% | 4,538 | +9.329% |
| 2025-12-08 | 37.57 | 37.57 | 37.50 | 37.52 | +0.013% | 6,320 | +9.409% |
| 2025-12-05 | 37.55 | 37.56 | 37.51 | 37.51 | +0.052% | 9,142 | +9.423% |
| 2025-12-04 | 37.50 | 37.52 | 37.44 | 37.50 | -0.013% | 31,937 | +9.480% |
| 2025-12-03 | 37.44 | 37.51 | 37.35 | 37.50 | +0.257% | 24,015 | +9.467% |
| 2025-12-02 | 37.45 | 37.45 | 37.37 | 37.40 | +0.087% | 9,897 | +9.748% |
| 2025-12-01 | 37.26 | 37.43 | 37.26 | 37.37 | -0.017% | 10,021 | +9.843% |
| 2025-11-28 | 37.32 | 37.40 | 37.32 | 37.38 | +0.235% | 1,169 | +9.825% |
| 2025-11-26 | 37.35 | 37.35 | 37.26 | 37.29 | +0.202% | 32,350 | +10.083% |
| 2025-11-25 | 37.07 | 37.23 | 37.04 | 37.22 | +0.445% | 8,483 | +10.305% |
| 2025-11-24 | 36.95 | 37.13 | 36.94 | 37.05 | +0.819% | 7,942 | +10.796% |
| 2025-11-21 | 36.66 | 36.88 | 36.55 | 36.75 | +0.598% | 12,268 | +11.704% |
| 2025-11-20 | 37.07 | 37.16 | 36.53 | 36.53 | -0.705% | 14,870 | +12.372% |
| 2025-11-19 | 36.81 | 36.89 | 36.74 | 36.79 | +0.058% | 14,251 | +11.579% |
| 2025-11-18 | 36.84 | 36.84 | 36.65 | 36.77 | -0.221% | 7,422 | +11.644% |
| 2025-11-17 | 37.03 | 37.05 | 36.85 | 36.85 | -0.406% | 1,140 | +11.398% |
| 2025-11-14 | 36.83 | 37.08 | 36.83 | 37.00 | +0.047% | 7,313 | +10.945% |
| 2025-11-13 | 37.25 | 37.25 | 36.95 | 36.98 | -0.583% | 18,701 | +10.998% |
| 2025-11-12 | 37.19 | 37.24 | 37.17 | 37.20 | +0.025% | 7,315 | +10.351% |
| 2025-11-11 | 37.13 | 37.21 | 37.13 | 37.19 | +0.027% | 21,871 | +10.379% |
| 2025-11-10 | 37.12 | 37.18 | 37.05 | 37.18 | +0.666% | 8,865 | +10.409% |
| 2025-11-07 | 36.85 | 36.93 | 36.73 | 36.93 | -0.017% | 12,379 | +11.145% |
| 2025-11-06 | 37.05 | 37.05 | 36.89 | 36.94 | -0.293% | 13,661 | +11.126% |
| 2025-11-05 | 36.87 | 37.08 | 36.87 | 37.05 | +0.254% | 14,587 | +10.800% |
| 2025-11-04 | 36.94 | 37.04 | 36.93 | 36.95 | -0.347% | 27,982 | +11.081% |
| 2025-11-03 | 37.05 | 37.10 | 37.05 | 37.08 | +0.117% | 5,767 | +10.696% |
| 2025-10-31 | 37.08 | 37.08 | 37.02 | 37.04 | -0.054% | 11,903 | +10.826% |
| 2025-10-30 | 37.07 | 37.10 | 37.02 | 37.06 | -0.027% | 12,296 | +10.766% |
| 2025-10-29 | 37.22 | 37.22 | 37.06 | 37.07 | -0.174% | 8,923 | +10.736% |
| 2025-10-28 | 37.17 | 37.17 | 37.09 | 37.13 | +0.047% | 12,434 | +10.544% |
| 2025-10-27 | 37.13 | 37.13 | 37.07 | 37.12 | +0.344% | 21,201 | +10.595% |
| 2025-10-24 | 37.05 | 37.05 | 36.99 | 36.99 | +0.054% | 12,875 | +10.976% |
| 2025-10-23 | 36.86 | 36.97 | 36.86 | 36.97 | +0.401% | 4,972 | +11.036% |
| 2025-10-22 | 36.94 | 36.94 | 36.74 | 36.82 | -0.264% | 21,040 | +11.481% |
| 2025-10-21 | 36.92 | 36.94 | 36.85 | 36.92 | +0.027% | 62,825 | +11.186% |
| 2025-10-20 | 36.81 | 36.91 | 36.81 | 36.91 | +0.597% | 21,326 | +11.216% |
| 2025-10-17 | 36.58 | 36.70 | 36.52 | 36.69 | +0.413% | 11,144 | +11.880% |
| 2025-10-16 | 36.73 | 36.75 | 36.50 | 36.54 | -0.463% | 80,898 | +12.343% |
| 2025-10-15 | 36.68 | 36.80 | 36.58 | 36.71 | +0.168% | 11,278 | +11.822% |
| 2025-10-14 | 36.53 | 36.70 | 36.44 | 36.65 | -0.004% | 31,882 | +12.010% |
| 2025-10-13 | 36.57 | 36.70 | 36.57 | 36.65 | +0.562% | 9,873 | +12.005% |
| 2025-10-10 | 36.74 | 36.85 | 36.43 | 36.45 | -0.911% | 15,508 | +12.635% |
| 2025-10-09 | 36.79 | 36.82 | 36.75 | 36.78 | -0.054% | 5,996 | +11.610% |
| 2025-10-08 | 36.87 | 36.87 | 36.75 | 36.80 | +0.191% | 8,499 | +11.549% |
| 2025-10-07 | 36.78 | 36.79 | 36.71 | 36.73 | -0.150% | 18,350 | +11.762% |
| 2025-10-06 | 36.75 | 36.81 | 36.75 | 36.78 | +0.068% | 19,228 | +11.594% |
| 2025-10-03 | 36.85 | 36.85 | 36.72 | 36.76 | +0.035% | 15,422 | +11.670% |
| 2025-10-02 | 36.75 | 36.77 | 36.61 | 36.75 | +0.011% | 32,722 | +11.710% |
| 2025-10-01 | 36.66 | 36.75 | 36.62 | 36.74 | +0.172% | 154,276 | +11.722% |
| 2025-09-30 | 36.62 | 36.71 | 36.61 | 36.68 | +0.027% | 21,561 | +11.914% |
| 2025-09-29 | 36.73 | 36.73 | 36.63 | 36.67 | +0.179% | 7,010 | +11.944% |
| 2025-09-26 | 36.58 | 36.60 | 36.51 | 36.60 | +0.231% | 11,098 | +12.145% |
| 2025-09-25 | 36.52 | 36.53 | 36.44 | 36.52 | -0.137% | 38,873 | +12.404% |
| 2025-09-24 | 36.65 | 36.65 | 36.52 | 36.57 | -0.082% | 11,300 | +12.250% |
| 2025-09-23 | 36.70 | 36.70 | 36.55 | 36.60 | -0.218% | 12,933 | +12.158% |
| 2025-09-22 | 36.66 | 36.68 | 36.58 | 36.68 | +0.164% | 80,585 | +11.914% |
| 2025-09-19 | 36.64 | 36.64 | 36.54 | 36.62 | +0.246% | 84,491 | +12.097% |
| 2025-09-18 | 36.58 | 36.58 | 36.52 | 36.53 | +0.082% | 16,143 | +12.373% |
| 2025-09-17 | 36.44 | 36.52 | 36.40 | 36.50 | +0.027% | 21,689 | +12.466% |
| 2025-09-16 | 36.56 | 36.56 | 36.45 | 36.49 | -0.055% | 20,038 | +12.497% |
| 2025-09-15 | 36.55 | 36.55 | 36.47 | 36.51 | +0.172% | 36,587 | +12.435% |
| 2025-09-12 | 36.48 | 36.48 | 36.44 | 36.45 | -0.035% | 15,897 | +12.628% |
| 2025-09-11 | 36.46 | 36.46 | 36.38 | 36.46 | +0.303% | 13,428 | +12.589% |
| 2025-09-10 | 36.40 | 36.40 | 36.31 | 36.35 | +0.165% | 10,831 | +12.930% |
| 2025-09-09 | 36.23 | 36.29 | 36.22 | 36.29 | +0.166% | 9,984 | +13.117% |
| 2025-09-08 | 36.25 | 36.25 | 36.22 | 36.23 | +0.138% | 12,202 | +13.304% |
| 2025-09-05 | 36.33 | 36.33 | 36.14 | 36.18 | -0.221% | 17,000 | +13.460% |
| 2025-09-04 | 36.18 | 36.27 | 36.10 | 36.26 | +0.471% | 24,190 | +13.210% |
| 2025-09-03 | 36.05 | 36.09 | 35.98 | 36.09 | +0.342% | 21,054 | +13.743% |
| 2025-09-02 | 35.86 | 35.97 | 35.74 | 35.97 | -0.396% | 258,160 | +14.132% |
| 2025-08-29 | 36.20 | 36.20 | 36.06 | 36.11 | -0.193% | 43,932 | +13.680% |
| 2025-08-28 | 36.15 | 36.20 | 36.13 | 36.18 | +0.097% | 171,574 | +13.460% |
| 2025-08-27 | 36.12 | 36.15 | 36.10 | 36.15 | +0.097% | 31,046 | +13.570% |
| 2025-08-26 | 35.99 | 36.11 | 35.99 | 36.11 | +0.194% | 37,693 | +13.680% |
| 2025-08-25 | 36.07 | 36.08 | 36.04 | 36.04 | -0.086% | 5,983 | +13.901% |
| 2025-08-22 | 35.84 | 36.11 | 35.84 | 36.07 | +0.729% | 9,278 | +13.803% |
| 2025-08-21 | 35.83 | 35.84 | 35.75 | 35.81 | -0.195% | 32,100 | +14.633% |
| 2025-08-20 | 35.94 | 35.94 | 35.71 | 35.88 | -0.111% | 10,949 | +14.409% |
| 2025-08-19 | 36.04 | 36.06 | 35.89 | 35.92 | -0.229% | 20,187 | +14.282% |
| 2025-08-18 | 35.98 | 36.06 | 35.97 | 36.00 | +0.035% | 6,950 | +14.020% |
| 2025-08-15 | 36.11 | 36.11 | 35.98 | 35.99 | -0.097% | 65,925 | +14.059% |
| 2025-08-14 | 36.00 | 36.05 | 35.96 | 36.02 | -0.014% | 24,648 | +13.949% |
| 2025-08-13 | 36.06 | 36.06 | 35.99 | 36.03 | +0.111% | 11,092 | +13.933% |
| 2025-08-12 | 35.89 | 35.99 | 35.81 | 35.99 | +0.559% | 8,110 | +14.059% |
| 2025-08-11 | 35.85 | 35.85 | 35.72 | 35.79 | +0.028% | 269,595 | +14.697% |
| 2025-08-08 | 35.74 | 35.80 | 35.74 | 35.78 | +0.426% | 4,764 | +14.729% |
| 2025-08-07 | 35.66 | 35.66 | 35.60 | 35.63 | -0.145% | 9,230 | +15.217% |
| 2025-08-06 | 35.62 | 35.69 | 35.54 | 35.68 | +0.394% | 15,177 | +15.050% |
| 2025-08-05 | 35.69 | 35.69 | 35.52 | 35.54 | -0.281% | 64,577 | +15.504% |
| 2025-08-04 | 35.40 | 35.64 | 35.40 | 35.64 | +0.908% | 204,168 | +15.180% |
| 2025-08-01 | 35.45 | 35.45 | 35.28 | 35.32 | -0.844% | 9,426 | +16.225% |
| 2025-07-31 | 35.90 | 35.90 | 35.62 | 35.62 | -0.238% | 7,950 | +15.244% |
| 2025-07-30 | 35.77 | 35.77 | 35.59 | 35.70 | -0.044% | 30,280 | +14.970% |
| 2025-07-29 | 35.87 | 35.87 | 35.72 | 35.72 | -0.221% | 12,625 | +14.919% |
| 2025-07-28 | 35.76 | 35.82 | 35.73 | 35.80 | +0.224% | 17,487 | +14.665% |
| 2025-07-25 | 35.73 | 35.75 | 35.71 | 35.72 | +0.224% | 5,065 | +14.922% |
| 2025-07-24 | 35.64 | 35.73 | 35.63 | 35.64 | +0.028% | 14,777 | +15.180% |
| 2025-07-23 | 35.56 | 35.68 | 35.51 | 35.63 | +0.281% | 20,653 | +15.212% |
| 2025-07-22 | 35.49 | 35.55 | 35.42 | 35.53 | +0.197% | 8,713 | +15.536% |
| 2025-07-21 | 35.52 | 35.59 | 35.46 | 35.46 | +0.085% | 13,277 | +15.764% |
| 2025-07-18 | 35.49 | 35.49 | 35.41 | 35.43 | +0.028% | 3,940,264 | +15.862% |
| 2025-07-17 | 35.37 | 35.49 | 35.37 | 35.42 | +0.283% | 14,781 | +15.895% |
| 2025-07-16 | 35.37 | 35.38 | 35.17 | 35.32 | +0.170% | 26,789 | +16.223% |
| 2025-07-15 | 35.48 | 35.48 | 35.26 | 35.26 | -0.198% | 25,218 | +16.421% |
| 2025-07-14 | 35.29 | 35.37 | 35.27 | 35.33 | +0.113% | 28,749 | +16.190% |
| 2025-07-11 | 35.23 | 35.38 | 35.23 | 35.29 | -0.170% | 29,342 | +16.322% |
| 2025-07-10 | 35.36 | 35.44 | 35.28 | 35.35 | -0.028% | 21,943 | +16.124% |
| 2025-07-09 | 35.36 | 35.36 | 35.22 | 35.36 | +0.483% | 15,107 | +16.092% |
| 2025-07-08 | 35.20 | 35.27 | 35.18 | 35.19 | -0.170% | 12,128 | +16.652% |
| 2025-07-07 | 35.20 | 35.30 | 35.11 | 35.25 | -0.367% | 21,104 | +16.454% |
| 2025-07-03 | 35.29 | 35.39 | 35.29 | 35.38 | +0.510% | 27,854 | +16.026% |
| 2025-07-02 | 35.09 | 35.25 | 35.09 | 35.20 | +0.168% | 12,265 | +16.618% |
| 2025-07-01 | 35.10 | 35.21 | 35.06 | 35.14 | -0.042% | 56,844 | +16.814% |
| 2025-06-30 | 35.16 | 35.18 | 35.04 | 35.16 | +0.274% | 322,865 | +16.766% |
| 2025-06-27 | 35.03 | 35.10 | 34.96 | 35.06 | +0.315% | 16,411 | +17.085% |
| 2025-06-26 | 34.91 | 34.95 | 34.85 | 34.95 | +0.489% | 16,619 | +17.454% |
| 2025-06-25 | 34.86 | 34.91 | 34.76 | 34.78 | 0.000% | 15,622 | +18.028% |
| 2025-06-24 | 34.73 | 34.84 | 34.70 | 34.78 | +0.637% | 90,924 | +18.028% |
| 2025-06-23 | 34.41 | 34.56 | 34.31 | 34.56 | +0.641% | 20,469 | +18.779% |
| 2025-06-20 | 34.49 | 34.51 | 34.29 | 34.34 | -0.116% | 228,858 | +19.540% |
| 2025-06-18 | 34.38 | 34.53 | 34.36 | 34.38 | -0.116% | 36,031 | +19.401% |
| 2025-06-17 | 34.53 | 34.55 | 34.34 | 34.42 | -0.463% | 29,770 | +19.262% |
| 2025-06-16 | 34.56 | 34.65 | 34.52 | 34.58 | +0.672% | 9,861 | +18.710% |
| 2025-06-13 | 34.46 | 34.53 | 34.32 | 34.35 | -0.629% | 21,026 | +19.508% |
| 2025-06-12 | 34.49 | 34.62 | 34.49 | 34.57 | +0.105% | 21,496 | +18.757% |
| 2025-06-11 | 34.68 | 34.68 | 34.46 | 34.53 | -0.173% | 48,943 | +18.882% |
| 2025-06-10 | 34.45 | 34.60 | 34.31 | 34.59 | +0.285% | 20,149 | +18.676% |
| 2025-06-09 | 34.45 | 34.54 | 34.45 | 34.49 | +0.150% | 18,252 | +19.014% |
| 2025-06-06 | 34.53 | 34.53 | 34.38 | 34.44 | +0.467% | 10,224 | +19.193% |
| 2025-06-05 | 34.44 | 34.46 | 34.18 | 34.28 | -0.233% | 21,379 | +19.749% |
| 2025-06-04 | 34.35 | 34.46 | 34.34 | 34.36 | -0.087% | 21,870 | +19.470% |
| 2025-06-03 | 34.27 | 34.39 | 34.24 | 34.39 | +0.350% | 18,346 | +19.366% |
| 2025-06-02 | 34.03 | 34.27 | 34.03 | 34.27 | +0.305% | 17,844 | +19.784% |
| 2025-05-30 | 34.06 | 34.17 | 33.95 | 34.17 | +0.046% | 14,326 | +20.150% |
| 2025-05-29 | 34.20 | 34.32 | 34.07 | 34.15 | +0.205% | 360,997 | +20.205% |
| 2025-05-28 | 34.24 | 34.24 | 34.02 | 34.08 | -0.322% | 25,278 | +20.452% |
| 2025-05-27 | 34.00 | 34.20 | 33.98 | 34.19 | +1.394% | 290,762 | +20.064% |
| 2025-05-23 | 33.62 | 33.87 | 33.62 | 33.72 | -0.526% | 96,477 | +21.738% |
| 2025-05-22 | 33.84 | 34.03 | 33.83 | 33.90 | +0.113% | 55,337 | +21.098% |
| 2025-05-21 | 34.03 | 34.18 | 33.86 | 33.86 | -1.139% | 18,283 | +21.234% |
| 2025-05-20 | 34.26 | 34.26 | 34.13 | 34.25 | +0.029% | 252,386 | +19.854% |
| 2025-05-19 | 33.99 | 34.31 | 33.99 | 34.24 | +0.029% | 905,960 | +19.889% |
| 2025-05-16 | 34.20 | 34.27 | 34.10 | 34.23 | +0.470% | 46,814 | +19.924% |
| 2025-05-15 | 33.94 | 34.19 | 33.94 | 34.07 | +0.176% | 46,254 | +20.487% |
| 2025-05-14 | 34.00 | 34.10 | 33.98 | 34.01 | -0.035% | 33,964 | +20.700% |
| 2025-05-13 | 33.94 | 34.10 | 33.91 | 34.02 | +0.330% | 19,420 | +20.657% |
| 2025-05-12 | 33.73 | 33.91 | 33.72 | 33.91 | +1.771% | 18,620 | +21.056% |
| 2025-05-09 | 33.40 | 33.41 | 33.22 | 33.32 | +0.180% | 17,354 | +23.199% |
| 2025-05-08 | 33.31 | 33.48 | 33.20 | 33.26 | +0.362% | 44,041 | +23.422% |
| 2025-05-07 | 33.15 | 33.22 | 32.97 | 33.14 | +0.242% | 26,451 | +23.868% |
| 2025-05-06 | 33.09 | 33.22 | 33.05 | 33.06 | -0.631% | 27,188 | +24.168% |
| 2025-05-05 | 33.24 | 33.36 | 33.16 | 33.27 | -0.150% | 37,624 | +23.384% |
| 2025-05-02 | 33.24 | 33.58 | 33.24 | 33.32 | +0.667% | 22,188 | +23.199% |
| 2025-05-01 | 33.11 | 33.25 | 33.08 | 33.10 | +0.300% | 28,687 | +24.021% |
| 2025-04-30 | 32.75 | 33.00 | 32.50 | 33.00 | +0.152% | 12,856 | +24.394% |
| 2025-04-29 | 32.81 | 33.01 | 32.75 | 32.95 | +0.457% | 21,707 | +24.583% |
| 2025-04-28 | 32.82 | 32.89 | 32.65 | 32.80 | -0.088% | 14,814 | +25.152% |
| 2025-04-25 | 32.63 | 32.85 | 32.60 | 32.83 | +0.487% | 12,461 | +25.042% |
| 2025-04-24 | 32.38 | 32.87 | 32.38 | 32.67 | +1.146% | 18,764 | +25.650% |
| 2025-04-23 | 32.56 | 32.65 | 32.25 | 32.30 | +0.843% | 19,827 | +27.090% |
| 2025-04-22 | 31.84 | 32.16 | 31.83 | 32.03 | +1.457% | 76,624 | +28.161% |
| 2025-04-21 | 31.75 | 31.75 | 31.40 | 31.57 | -1.220% | 42,546 | +30.029% |
| 2025-04-17 | 32.03 | 32.13 | 31.95 | 31.96 | +0.220% | 11,930 | +28.442% |
| 2025-04-16 | 32.19 | 32.25 | 31.73 | 31.89 | -1.330% | 22,027 | +28.724% |
| 2025-04-15 | 32.35 | 32.52 | 32.30 | 32.32 | 0.000% | 20,987 | +27.011% |