GFEB
FT Vest U.S. Equity Moderate Buffer ETF - February
stockBATSETF
At CloseOct 2, 2026 3:59:31 PM EDT
45.20USD+0.422%(+0.19)5,202
GFEB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.06 | 45.20 | 45.06 | 45.20 | +0.422% | 5,202 | 0.000% |
| 2026-10-01 | 44.93 | 45.05 | 44.91 | 45.01 | -0.094% | 24,142 | +0.422% |
| 2026-09-30 | 45.09 | 45.17 | 45.05 | 45.05 | +0.006% | 4,347 | +0.328% |
| 2026-09-29 | 45.27 | 45.27 | 44.99 | 45.05 | -0.011% | 6,074 | +0.333% |
| 2026-09-28 | 45.28 | 45.28 | 44.99 | 45.05 | -0.200% | 11,407 | +0.322% |
| 2026-09-25 | 45.04 | 45.15 | 45.04 | 45.15 | +0.211% | 3,197 | +0.122% |
| 2026-09-24 | 44.86 | 45.08 | 44.86 | 45.05 | +0.005% | 201,246 | +0.333% |
| 2026-09-23 | 45.10 | 45.10 | 45.05 | 45.05 | -0.248% | 34,183 | +0.338% |
| 2026-09-22 | 45.34 | 45.34 | 45.11 | 45.16 | +0.089% | 3,552 | +0.089% |
| 2026-09-21 | 45.22 | 45.22 | 45.02 | 45.12 | +0.468% | 7,385 | +0.177% |
| 2026-09-18 | 44.96 | 44.96 | 44.83 | 44.91 | +0.044% | 1,285 | +0.646% |
| 2026-09-17 | 44.77 | 44.90 | 44.77 | 44.89 | +0.447% | 8,141 | +0.691% |
| 2026-09-16 | 44.81 | 44.88 | 44.63 | 44.69 | -0.155% | 3,445 | +1.140% |
| 2026-09-15 | 44.87 | 44.87 | 44.71 | 44.76 | -0.201% | 14,287 | +0.983% |
| 2026-09-14 | 44.65 | 44.89 | 44.65 | 44.85 | -0.127% | 1,670 | +0.780% |
| 2026-09-11 | 44.93 | 44.94 | 44.84 | 44.91 | +0.373% | 5,703 | +0.652% |
| 2026-09-10 | 44.92 | 44.92 | 44.70 | 44.74 | -0.201% | 4,975 | +1.028% |
| 2026-09-09 | 45.05 | 45.05 | 44.80 | 44.83 | -0.156% | 1,731 | +0.825% |
| 2026-09-08 | 44.91 | 44.93 | 44.87 | 44.90 | -0.178% | 8,657 | +0.668% |
| 2026-09-04 | 45.22 | 45.22 | 44.95 | 44.98 | -0.056% | 5,053 | +0.489% |
| 2026-09-03 | 45.13 | 45.13 | 44.90 | 45.01 | +0.289% | 5,601 | +0.433% |
| 2026-09-02 | 44.77 | 44.88 | 44.75 | 44.88 | +0.256% | 19,421 | +0.724% |
| 2026-09-01 | 44.75 | 44.80 | 44.75 | 44.76 | -0.224% | 4,430 | +0.982% |
| 2026-08-31 | 44.85 | 44.89 | 44.82 | 44.86 | -0.043% | 24,042 | +0.756% |
| 2026-08-28 | 44.91 | 44.96 | 44.83 | 44.88 | -0.033% | 4,659 | +0.712% |
| 2026-08-27 | 44.88 | 44.90 | 44.84 | 44.90 | +0.257% | 2,285 | +0.679% |
| 2026-08-26 | 44.64 | 44.84 | 44.64 | 44.78 | +0.012% | 13,283 | +0.938% |
| 2026-08-25 | 44.85 | 44.85 | 44.71 | 44.77 | +0.101% | 3,076 | +0.950% |
| 2026-08-24 | 44.60 | 44.73 | 44.60 | 44.73 | -0.023% | 11,436 | +1.051% |
| 2026-08-21 | 44.82 | 44.82 | 44.72 | 44.74 | +0.090% | 3,627 | +1.028% |
| 2026-08-20 | 44.71 | 44.76 | 44.70 | 44.70 | -0.213% | 576 | +1.119% |
| 2026-08-19 | 44.74 | 44.80 | 44.73 | 44.80 | +0.112% | 14,344 | +0.904% |
| 2026-08-18 | 44.59 | 44.74 | 44.59 | 44.74 | -0.079% | 4,167 | +1.017% |
| 2026-08-17 | 45.05 | 45.05 | 44.77 | 44.78 | -0.021% | 38,672 | +0.937% |
| 2026-08-14 | 44.92 | 44.92 | 44.78 | 44.79 | -0.089% | 14,496 | +0.915% |
| 2026-08-13 | 44.88 | 44.88 | 44.79 | 44.83 | +0.112% | 2,694 | +0.825% |
| 2026-08-12 | 45.00 | 45.00 | 44.73 | 44.78 | +0.224% | 10,120 | +0.938% |
| 2026-08-11 | 44.74 | 44.77 | 44.67 | 44.68 | -0.111% | 10,698 | +1.164% |
| 2026-08-10 | 44.80 | 44.80 | 44.69 | 44.73 | +0.044% | 3,466 | +1.051% |
| 2026-08-07 | 44.72 | 44.73 | 44.70 | 44.71 | +0.175% | 6,591 | +1.096% |
| 2026-08-06 | 44.73 | 44.73 | 44.63 | 44.63 | -0.137% | 17,927 | +1.273% |
| 2026-08-05 | 44.71 | 44.72 | 44.68 | 44.69 | +0.010% | 3,897 | +1.134% |
| 2026-08-04 | 44.61 | 44.71 | 44.61 | 44.69 | +0.469% | 17,921 | +1.144% |
| 2026-08-03 | 44.55 | 44.55 | 44.39 | 44.48 | +0.400% | 10,406 | +1.619% |
| 2026-07-31 | 44.29 | 44.32 | 44.04 | 44.30 | +0.380% | 8,443 | +2.025% |
| 2026-07-30 | 44.01 | 44.14 | 44.01 | 44.13 | +0.663% | 4,633 | +2.413% |
| 2026-07-29 | 44.17 | 44.17 | 43.84 | 43.84 | -0.612% | 2,434 | +3.092% |
| 2026-07-28 | 44.16 | 44.16 | 43.98 | 44.11 | +0.183% | 22,205 | +2.460% |
| 2026-07-27 | 44.15 | 44.15 | 43.96 | 44.03 | +0.077% | 7,335 | +2.647% |
| 2026-07-24 | 44.08 | 44.12 | 44.00 | 44.00 | +0.102% | 3,850 | +2.727% |
| 2026-07-23 | 44.11 | 44.11 | 43.89 | 43.96 | -0.520% | 11,476 | +2.832% |
| 2026-07-22 | 44.34 | 44.34 | 44.12 | 44.19 | -0.034% | 17,115 | +2.297% |
| 2026-07-21 | 44.12 | 44.20 | 44.12 | 44.20 | +0.329% | 12,284 | +2.262% |
| 2026-07-20 | 44.31 | 44.31 | 44.05 | 44.05 | +0.000% | 3,879 | +2.599% |
| 2026-07-17 | 44.13 | 44.13 | 44.01 | 44.05 | -0.328% | 6,436 | +2.599% |
| 2026-07-16 | 44.28 | 44.28 | 44.15 | 44.20 | -0.181% | 2,366 | +2.262% |
| 2026-07-15 | 44.18 | 44.33 | 44.16 | 44.28 | +0.113% | 11,872 | +2.078% |
| 2026-07-14 | 44.09 | 44.23 | 44.09 | 44.23 | +0.213% | 3,939 | +2.193% |
| 2026-07-13 | 44.14 | 44.16 | 44.09 | 44.14 | -0.370% | 3,886 | +2.411% |
| 2026-07-10 | 44.11 | 44.30 | 44.11 | 44.30 | +0.283% | 8,956 | +2.032% |
| 2026-07-09 | 44.08 | 44.17 | 44.08 | 44.17 | +0.352% | 102,264 | +2.320% |
| 2026-07-08 | 43.87 | 44.07 | 43.87 | 44.02 | -0.148% | 5,321 | +2.681% |
| 2026-07-07 | 44.01 | 44.16 | 44.01 | 44.09 | -0.124% | 3,719 | +2.529% |
| 2026-07-06 | 44.13 | 44.17 | 44.09 | 44.14 | +0.309% | 10,866 | +2.401% |
| 2026-07-02 | 44.26 | 44.26 | 43.90 | 44.00 | +0.009% | 11,575 | +2.718% |
| 2026-07-01 | 44.17 | 44.17 | 43.95 | 44.00 | -0.066% | 9,286 | +2.727% |
| 2026-06-30 | 43.93 | 44.03 | 43.93 | 44.03 | +0.386% | 6,576 | +2.659% |
| 2026-06-29 | 43.75 | 43.88 | 43.75 | 43.86 | +0.527% | 3,084 | +3.055% |
| 2026-06-26 | 43.25 | 43.78 | 43.25 | 43.63 | -0.190% | 9,627 | +3.598% |
| 2026-06-25 | 44.04 | 44.04 | 43.67 | 43.71 | -0.016% | 11,509 | +3.402% |
| 2026-06-24 | 43.70 | 43.81 | 43.64 | 43.72 | +0.012% | 10,112 | +3.385% |
| 2026-06-23 | 43.86 | 43.86 | 43.65 | 43.71 | -0.377% | 4,973 | +3.398% |
| 2026-06-22 | 43.86 | 43.95 | 43.86 | 43.88 | -0.238% | 14,990 | +3.008% |
| 2026-06-18 | 43.93 | 43.98 | 43.90 | 43.98 | +0.376% | 25,358 | +2.763% |
| 2026-06-17 | 43.91 | 44.04 | 43.82 | 43.82 | -0.341% | 1,217 | +3.149% |
| 2026-06-16 | 44.27 | 44.27 | 43.97 | 43.97 | -0.194% | 3,721 | +2.797% |
| 2026-06-15 | 44.11 | 44.11 | 44.01 | 44.06 | +0.665% | 3,582 | +2.598% |
| 2026-06-12 | 43.71 | 43.82 | 43.69 | 43.76 | +0.285% | 4,620 | +3.281% |
| 2026-06-11 | 43.64 | 43.64 | 43.37 | 43.64 | +0.692% | 5,139 | +3.575% |
| 2026-06-10 | 43.44 | 43.71 | 43.34 | 43.34 | -0.778% | 30,201 | +4.292% |
| 2026-06-09 | 43.83 | 43.90 | 43.40 | 43.68 | -0.056% | 3,588 | +3.480% |
| 2026-06-08 | 43.78 | 43.78 | 43.70 | 43.70 | +0.062% | 883 | +3.422% |
| 2026-06-05 | 43.75 | 43.78 | 43.62 | 43.68 | -0.733% | 4,484 | +3.486% |
| 2026-06-04 | 43.96 | 44.03 | 43.96 | 44.00 | +0.114% | 1,903 | +2.727% |
| 2026-06-03 | 44.00 | 44.01 | 43.94 | 43.95 | -0.209% | 10,067 | +2.844% |
| 2026-06-02 | 44.03 | 44.05 | 44.00 | 44.04 | +0.005% | 7,190 | +2.629% |
| 2026-06-01 | 44.05 | 44.07 | 43.94 | 44.04 | +0.136% | 9,249 | +2.634% |
| 2026-05-29 | 43.99 | 44.01 | 43.95 | 43.98 | +0.091% | 8,232 | +2.774% |
| 2026-05-28 | 43.92 | 43.98 | 43.90 | 43.94 | +0.182% | 12,811 | +2.868% |
| 2026-05-27 | 43.95 | 43.95 | 43.80 | 43.86 | +0.023% | 3,106 | +3.055% |
| 2026-05-26 | 43.74 | 43.90 | 43.74 | 43.85 | +0.183% | 2,582 | +3.079% |
| 2026-05-22 | 44.03 | 44.03 | 43.75 | 43.77 | +0.145% | 6,049 | +3.267% |
| 2026-05-21 | 43.64 | 43.71 | 43.57 | 43.71 | +0.198% | 2,341 | +3.417% |
| 2026-05-20 | 43.74 | 43.74 | 43.50 | 43.62 | +0.274% | 4,026 | +3.622% |
| 2026-05-19 | 43.60 | 43.60 | 43.46 | 43.50 | -0.193% | 1,454 | +3.906% |
| 2026-05-18 | 43.70 | 43.70 | 43.54 | 43.59 | +0.066% | 2,258 | +3.705% |
| 2026-05-15 | 43.56 | 43.65 | 43.55 | 43.56 | -0.363% | 47,811 | +3.774% |
| 2026-05-14 | 43.66 | 43.75 | 43.61 | 43.72 | +0.241% | 5,490 | +3.397% |
| 2026-05-13 | 43.52 | 43.63 | 43.52 | 43.61 | +0.172% | 7,791 | +3.646% |
| 2026-05-12 | 43.30 | 43.55 | 43.30 | 43.53 | -0.057% | 7,235 | +3.825% |
| 2026-05-11 | 43.65 | 43.65 | 43.50 | 43.56 | +0.011% | 9,803 | +3.766% |
| 2026-05-08 | 43.60 | 43.60 | 43.50 | 43.55 | +0.251% | 14,461 | +3.777% |
| 2026-05-07 | 43.55 | 43.56 | 43.38 | 43.45 | -0.113% | 5,964 | +4.037% |
| 2026-05-06 | 43.43 | 43.49 | 43.37 | 43.49 | +0.404% | 2,963 | +3.920% |
| 2026-05-05 | 43.28 | 43.32 | 43.23 | 43.32 | +0.427% | 4,501 | +4.340% |
| 2026-05-04 | 43.09 | 43.26 | 43.09 | 43.14 | -0.273% | 7,904 | +4.786% |
| 2026-05-01 | 43.28 | 43.33 | 43.23 | 43.25 | +0.182% | 12,090 | +4.500% |
| 2026-04-30 | 43.13 | 43.19 | 43.01 | 43.17 | +0.477% | 14,088 | +4.691% |
| 2026-04-29 | 43.02 | 43.03 | 42.92 | 42.97 | -0.093% | 8,204 | +5.190% |
| 2026-04-28 | 43.00 | 43.03 | 42.92 | 43.01 | -0.162% | 6,177 | +5.092% |
| 2026-04-27 | 43.07 | 43.13 | 43.02 | 43.08 | +0.023% | 6,927 | +4.921% |
| 2026-04-24 | 43.15 | 43.15 | 42.95 | 43.07 | +0.421% | 3,295 | +4.945% |
| 2026-04-23 | 42.99 | 43.02 | 42.84 | 42.89 | -0.257% | 8,100 | +5.387% |
| 2026-04-22 | 42.97 | 43.00 | 42.91 | 43.00 | +0.420% | 11,979 | +5.116% |
| 2026-04-21 | 43.12 | 43.12 | 42.77 | 42.82 | -0.279% | 8,425 | +5.558% |
| 2026-04-20 | 43.00 | 43.00 | 42.85 | 42.94 | -0.093% | 7,630 | +5.263% |
| 2026-04-17 | 42.83 | 43.03 | 42.83 | 42.98 | +0.656% | 13,019 | +5.165% |
| 2026-04-16 | 42.59 | 42.77 | 42.59 | 42.70 | +0.023% | 61,519 | +5.855% |
| 2026-04-15 | 42.59 | 42.74 | 42.56 | 42.69 | +0.374% | 14,219 | +5.880% |
| 2026-04-14 | 42.55 | 42.58 | 42.44 | 42.53 | +0.479% | 7,182 | +6.275% |
| 2026-04-13 | 42.07 | 42.33 | 42.07 | 42.33 | +0.423% | 4,615 | +6.784% |
| 2026-04-10 | 42.34 | 42.34 | 42.04 | 42.15 | -0.142% | 16,459 | +7.236% |
| 2026-04-09 | 41.93 | 42.23 | 41.93 | 42.21 | +0.476% | 217,158 | +7.084% |
| 2026-04-08 | 42.09 | 42.09 | 41.92 | 42.01 | +1.351% | 11,116 | +7.593% |
| 2026-04-07 | 41.29 | 41.45 | 41.18 | 41.45 | -0.072% | 66,409 | +9.047% |
| 2026-04-06 | 41.48 | 41.48 | 41.31 | 41.48 | +0.193% | 18,768 | +8.968% |
| 2026-04-02 | 41.07 | 41.40 | 41.07 | 41.40 | +0.242% | 8,563 | +9.179% |
| 2026-04-01 | 41.12 | 41.43 | 41.12 | 41.30 | +0.511% | 21,571 | +9.443% |
| 2026-03-31 | 40.70 | 41.12 | 40.70 | 41.09 | +1.582% | 15,794 | +10.002% |
| 2026-03-30 | 40.87 | 40.87 | 40.40 | 40.45 | -0.148% | 12,468 | +11.743% |
| 2026-03-27 | 40.89 | 40.89 | 40.46 | 40.51 | -0.929% | 126,243 | +11.577% |
| 2026-03-26 | 41.09 | 41.20 | 40.87 | 40.89 | -0.993% | 73,507 | +10.540% |
| 2026-03-25 | 41.34 | 41.38 | 41.21 | 41.30 | +0.389% | 62,068 | +9.443% |
| 2026-03-24 | 41.18 | 41.26 | 41.04 | 41.14 | -0.194% | 11,196 | +9.869% |
| 2026-03-23 | 41.41 | 41.42 | 41.14 | 41.22 | +0.610% | 28,991 | +9.656% |
| 2026-03-20 | 41.12 | 41.15 | 40.83 | 40.97 | -0.582% | 153,883 | +10.325% |
| 2026-03-19 | 41.23 | 41.34 | 41.11 | 41.21 | -0.170% | 12,932 | +9.682% |
| 2026-03-18 | 41.50 | 41.60 | 41.28 | 41.28 | -1.007% | 10,276 | +9.496% |
| 2026-03-17 | 41.86 | 41.86 | 41.66 | 41.70 | +0.240% | 17,753 | +8.393% |
| 2026-03-16 | 41.68 | 41.69 | 41.49 | 41.60 | +0.580% | 16,609 | +8.654% |
| 2026-03-13 | 41.57 | 41.66 | 41.34 | 41.36 | -0.121% | 24,134 | +9.284% |
| 2026-03-12 | 41.77 | 41.77 | 41.41 | 41.41 | -0.921% | 36,984 | +9.152% |
| 2026-03-11 | 41.99 | 41.99 | 41.65 | 41.80 | -0.048% | 20,906 | +8.147% |
| 2026-03-10 | 41.99 | 42.02 | 41.77 | 41.81 | -0.083% | 59,480 | +8.095% |
| 2026-03-09 | 41.55 | 41.91 | 41.35 | 41.85 | +0.431% | 23,909 | +8.005% |
| 2026-03-06 | 41.80 | 41.81 | 41.60 | 41.67 | -0.750% | 23,797 | +8.471% |
| 2026-03-05 | 42.11 | 42.11 | 41.77 | 41.98 | -0.297% | 36,135 | +7.657% |
| 2026-03-04 | 42.13 | 42.21 | 41.97 | 42.11 | +0.381% | 64,430 | +7.338% |
| 2026-03-03 | 41.88 | 42.03 | 41.57 | 41.95 | -0.451% | 91,219 | +7.747% |
| 2026-03-02 | 41.97 | 42.23 | 41.85 | 42.14 | -0.047% | 104,670 | +7.262% |
| 2026-02-27 | 42.14 | 42.16 | 41.99 | 42.16 | -0.166% | 59,729 | +7.211% |
| 2026-02-26 | 42.42 | 42.42 | 42.08 | 42.23 | -0.260% | 130,259 | +7.033% |
| 2026-02-25 | 42.35 | 42.38 | 42.21 | 42.34 | +0.403% | 96,183 | +6.755% |
| 2026-02-24 | 42.14 | 42.19 | 41.98 | 42.17 | +0.405% | 137,557 | +7.185% |
| 2026-02-23 | 42.31 | 42.31 | 41.93 | 42.00 | -0.615% | 145,742 | +7.619% |
| 2026-02-20 | 42.27 | 42.29 | 42.17 | 42.26 | +0.095% | 322,380 | +6.957% |
| 2026-02-19 | 42.01 | 42.24 | 42.01 | 42.22 | +0.166% | 66,953 | +7.058% |
| 2026-02-18 | 42.18 | 42.21 | 42.14 | 42.15 | +0.071% | 90,325 | +7.236% |
| 2026-02-17 | 41.99 | 42.15 | 41.98 | 42.12 | +0.214% | 39,537 | +7.312% |
| 2026-02-13 | 41.85 | 42.11 | 41.85 | 42.03 | +0.143% | 21,677 | +7.542% |
| 2026-02-12 | 42.24 | 42.24 | 41.94 | 41.97 | -0.322% | 24,509 | +7.696% |
| 2026-02-11 | 42.15 | 42.15 | 42.06 | 42.11 | +0.033% | 13,671 | +7.349% |
| 2026-02-10 | 42.12 | 42.13 | 42.07 | 42.09 | +0.019% | 6,942 | +7.385% |
| 2026-02-09 | 42.05 | 42.10 | 42.02 | 42.08 | +0.200% | 15,129 | +7.405% |
| 2026-02-06 | 41.96 | 42.01 | 41.84 | 42.00 | +0.780% | 35,123 | +7.619% |
| 2026-02-05 | 41.68 | 41.78 | 41.67 | 41.67 | -0.442% | 8,370 | +8.458% |
| 2026-02-04 | 42.08 | 42.08 | 41.78 | 41.86 | -0.130% | 7,054 | +7.978% |
| 2026-02-03 | 42.13 | 42.13 | 41.82 | 41.91 | -0.215% | 13,531 | +7.838% |
| 2026-02-02 | 41.95 | 42.01 | 41.93 | 42.01 | +0.239% | 7,169 | +7.606% |
| 2026-01-30 | 41.91 | 41.93 | 41.87 | 41.90 | -0.012% | 5,614 | +7.864% |
| 2026-01-29 | 42.07 | 42.07 | 41.78 | 41.91 | -0.069% | 15,684 | +7.850% |
| 2026-01-28 | 42.00 | 42.00 | 41.90 | 41.94 | -0.026% | 17,400 | +7.776% |
| 2026-01-27 | 42.06 | 42.06 | 41.92 | 41.95 | +0.023% | 6,080 | +7.748% |
| 2026-01-26 | 41.90 | 41.95 | 41.88 | 41.94 | +0.239% | 22,326 | +7.773% |
| 2026-01-23 | 41.86 | 41.90 | 41.81 | 41.84 | +0.024% | 31,571 | +8.031% |
| 2026-01-22 | 41.78 | 41.85 | 41.78 | 41.83 | +0.204% | 1,670 | +8.057% |
| 2026-01-21 | 41.64 | 41.75 | 41.59 | 41.74 | +0.544% | 14,003 | +8.277% |
| 2026-01-20 | 41.51 | 41.66 | 41.51 | 41.52 | -0.727% | 10,029 | +8.866% |
| 2026-01-16 | 41.74 | 41.86 | 41.74 | 41.82 | +0.067% | 16,049 | +8.075% |
| 2026-01-15 | 41.85 | 41.86 | 41.77 | 41.79 | +0.156% | 14,768 | +8.147% |
| 2026-01-14 | 41.79 | 41.79 | 41.67 | 41.73 | -0.130% | 8,619 | +8.315% |
| 2026-01-13 | 41.87 | 41.87 | 41.73 | 41.78 | -0.109% | 7,033 | +8.175% |
| 2026-01-12 | 41.66 | 41.85 | 41.66 | 41.83 | +0.095% | 18,983 | +8.057% |
| 2026-01-09 | 41.65 | 41.80 | 41.65 | 41.79 | +0.166% | 11,306 | +8.160% |
| 2026-01-08 | 41.70 | 41.75 | 41.68 | 41.72 | +0.014% | 39,933 | +8.339% |
| 2026-01-07 | 41.76 | 41.76 | 41.71 | 41.71 | -0.060% | 11,238 | +8.355% |
| 2026-01-06 | 41.66 | 41.74 | 41.66 | 41.74 | +0.150% | 121,176 | +8.290% |
| 2026-01-05 | 41.64 | 41.70 | 41.64 | 41.68 | +0.221% | 11,692 | +8.452% |
| 2026-01-02 | 41.63 | 41.63 | 41.53 | 41.59 | +0.133% | 13,441 | +8.692% |
| 2025-12-31 | 41.79 | 41.79 | 41.53 | 41.53 | -0.192% | 9,589 | +8.837% |
| 2025-12-30 | 41.60 | 41.66 | 41.60 | 41.61 | -0.000% | 5,474 | +8.628% |
| 2025-12-29 | 41.76 | 41.76 | 41.58 | 41.61 | -0.024% | 6,411 | +8.628% |
| 2025-12-26 | 41.61 | 41.65 | 41.60 | 41.62 | +0.096% | 2,624 | +8.602% |
| 2025-12-24 | 41.55 | 41.61 | 41.55 | 41.58 | +0.061% | 6,738 | +8.706% |
| 2025-12-23 | 41.67 | 41.67 | 41.54 | 41.55 | +0.108% | 5,178 | +8.772% |
| 2025-12-22 | 41.51 | 41.53 | 41.48 | 41.51 | +0.290% | 13,170 | +8.889% |
| 2025-12-19 | 41.22 | 41.46 | 41.22 | 41.39 | +0.218% | 22,295 | +9.205% |
| 2025-12-18 | 41.25 | 41.31 | 41.21 | 41.30 | +0.487% | 16,480 | +9.443% |
| 2025-12-17 | 41.19 | 41.27 | 41.08 | 41.10 | -0.412% | 23,229 | +9.976% |
| 2025-12-16 | 41.18 | 41.29 | 41.18 | 41.27 | -0.061% | 11,997 | +9.523% |
| 2025-12-15 | 41.37 | 41.42 | 41.28 | 41.30 | +0.010% | 12,553 | +9.456% |
| 2025-12-12 | 41.54 | 41.54 | 41.25 | 41.29 | -0.224% | 4,906 | +9.467% |
| 2025-12-11 | 41.49 | 41.49 | 41.27 | 41.38 | +0.130% | 46,021 | +9.222% |
| 2025-12-10 | 41.14 | 41.37 | 41.14 | 41.33 | +0.218% | 25,600 | +9.364% |
| 2025-12-09 | 41.28 | 41.28 | 41.23 | 41.24 | +0.073% | 3,803 | +9.602% |
| 2025-12-08 | 41.34 | 41.34 | 41.20 | 41.21 | -0.097% | 3,695 | +9.682% |
| 2025-12-05 | 41.31 | 41.31 | 41.22 | 41.25 | +0.097% | 13,647 | +9.576% |
| 2025-12-04 | 41.27 | 41.27 | 41.17 | 41.21 | -0.097% | 4,907 | +9.682% |
| 2025-12-03 | 41.09 | 41.25 | 41.09 | 41.25 | +0.267% | 27,333 | +9.576% |
| 2025-12-02 | 41.14 | 41.16 | 41.10 | 41.14 | +0.105% | 11,366 | +9.869% |
| 2025-12-01 | 41.07 | 41.18 | 41.07 | 41.10 | -0.086% | 10,323 | +9.984% |
| 2025-11-28 | 41.07 | 41.13 | 41.07 | 41.13 | +0.224% | 498 | +9.890% |
| 2025-11-26 | 41.00 | 41.08 | 40.99 | 41.04 | +0.220% | 13,853 | +10.136% |
| 2025-11-25 | 40.81 | 40.97 | 40.76 | 40.95 | +0.315% | 11,145 | +10.379% |
| 2025-11-24 | 40.66 | 40.82 | 40.63 | 40.82 | +0.753% | 5,196 | +10.727% |
| 2025-11-21 | 40.52 | 40.63 | 40.34 | 40.52 | +0.450% | 4,471 | +11.560% |
| 2025-11-20 | 40.88 | 40.91 | 40.32 | 40.33 | -0.630% | 19,385 | +12.062% |
| 2025-11-19 | 40.65 | 40.68 | 40.50 | 40.59 | +0.223% | 9,531 | +11.356% |
| 2025-11-18 | 40.59 | 40.62 | 40.47 | 40.50 | -0.320% | 11,045 | +11.605% |
| 2025-11-17 | 40.66 | 40.79 | 40.59 | 40.63 | -0.399% | 4,607 | +11.248% |
| 2025-11-14 | 40.60 | 40.87 | 40.60 | 40.79 | +0.105% | 1,157 | +10.804% |
| 2025-11-13 | 40.97 | 40.97 | 40.72 | 40.75 | -0.597% | 10,154 | +10.920% |
| 2025-11-12 | 40.93 | 41.00 | 40.93 | 40.99 | -0.016% | 12,938 | +10.258% |
| 2025-11-11 | 40.91 | 41.00 | 40.91 | 41.00 | +0.150% | 4,822 | +10.240% |
| 2025-11-10 | 40.77 | 41.00 | 40.77 | 40.94 | +0.511% | 10,884 | +10.405% |
| 2025-11-07 | 40.59 | 40.73 | 40.51 | 40.73 | -0.069% | 19,891 | +10.970% |
| 2025-11-06 | 40.87 | 40.87 | 40.67 | 40.76 | -0.294% | 16,254 | +10.893% |
| 2025-11-05 | 40.81 | 40.91 | 40.75 | 40.88 | +0.245% | 2,874 | +10.568% |
| 2025-11-04 | 40.66 | 40.88 | 40.66 | 40.78 | -0.342% | 16,513 | +10.839% |
| 2025-11-03 | 40.89 | 40.97 | 40.86 | 40.92 | +0.147% | 18,540 | +10.459% |
| 2025-10-31 | 40.92 | 40.93 | 40.82 | 40.86 | -0.024% | 19,063 | +10.622% |
| 2025-10-30 | 40.94 | 40.95 | 40.85 | 40.87 | -0.199% | 32,885 | +10.595% |
| 2025-10-29 | 41.05 | 41.05 | 40.89 | 40.95 | -0.143% | 12,376 | +10.375% |
| 2025-10-28 | 41.05 | 41.05 | 40.94 | 41.01 | +0.122% | 57,013 | +10.217% |
| 2025-10-27 | 40.95 | 40.99 | 40.92 | 40.96 | +0.294% | 8,166 | +10.352% |
| 2025-10-24 | 40.77 | 40.89 | 40.77 | 40.84 | +0.181% | 5,410 | +10.676% |
| 2025-10-23 | 40.70 | 40.78 | 40.68 | 40.77 | +0.298% | 3,298 | +10.876% |
| 2025-10-22 | 40.69 | 40.79 | 40.53 | 40.65 | -0.256% | 17,591 | +11.207% |
| 2025-10-21 | 40.72 | 40.80 | 40.67 | 40.75 | -0.051% | 759,129 | +10.922% |
| 2025-10-20 | 40.77 | 40.77 | 40.68 | 40.77 | +0.617% | 16,231 | +10.866% |
| 2025-10-17 | 40.28 | 40.52 | 40.28 | 40.52 | +0.396% | 18,952 | +11.550% |
| 2025-10-16 | 40.55 | 40.56 | 40.27 | 40.36 | -0.517% | 9,356 | +11.992% |
| 2025-10-15 | 40.48 | 40.61 | 40.41 | 40.57 | +0.208% | 70,379 | +11.412% |
| 2025-10-14 | 40.33 | 40.58 | 40.28 | 40.49 | -0.135% | 150,469 | +11.644% |
| 2025-10-13 | 40.43 | 40.54 | 40.43 | 40.54 | +0.773% | 33,534 | +11.493% |
| 2025-10-10 | 40.70 | 40.72 | 40.23 | 40.23 | -1.021% | 14,824 | +12.354% |
| 2025-10-09 | 40.57 | 40.71 | 40.57 | 40.65 | -0.108% | 31,585 | +11.207% |
| 2025-10-08 | 40.60 | 40.69 | 40.60 | 40.69 | +0.219% | 25,947 | +11.087% |
| 2025-10-07 | 40.66 | 40.69 | 40.60 | 40.60 | -0.148% | 23,418 | +11.330% |
| 2025-10-06 | 40.64 | 40.69 | 40.64 | 40.66 | +0.098% | 27,590 | +11.166% |
| 2025-10-03 | 40.68 | 40.68 | 40.62 | 40.62 | +0.025% | 18,825 | +11.275% |
| 2025-10-02 | 40.65 | 40.65 | 40.59 | 40.61 | -0.074% | 6,909 | +11.303% |
| 2025-10-01 | 40.53 | 40.64 | 40.53 | 40.64 | +0.173% | 36,890 | +11.220% |
| 2025-09-30 | 40.54 | 40.57 | 40.49 | 40.57 | +0.123% | 9,576 | +11.412% |
| 2025-09-29 | 40.51 | 40.56 | 40.49 | 40.52 | +0.148% | 36,065 | +11.550% |
| 2025-09-26 | 40.43 | 40.48 | 40.37 | 40.46 | +0.279% | 64,191 | +11.715% |
| 2025-09-25 | 40.39 | 40.39 | 40.29 | 40.35 | -0.173% | 13,530 | +12.027% |
| 2025-09-24 | 40.52 | 40.52 | 40.37 | 40.42 | -0.043% | 29,267 | +11.833% |
| 2025-09-23 | 40.52 | 40.54 | 40.42 | 40.43 | -0.214% | 241,487 | +11.785% |
| 2025-09-22 | 40.62 | 40.62 | 40.44 | 40.52 | +0.094% | 31,369 | +11.545% |
| 2025-09-19 | 40.52 | 40.52 | 40.41 | 40.48 | +0.170% | 7,600 | +11.650% |
| 2025-09-18 | 40.47 | 40.47 | 40.40 | 40.41 | +0.167% | 43,771 | +11.840% |
| 2025-09-17 | 40.40 | 40.40 | 40.30 | 40.35 | -0.006% | 7,895 | +12.027% |
| 2025-09-16 | 40.36 | 40.38 | 40.35 | 40.35 | -0.074% | 8,435 | +12.020% |
| 2025-09-15 | 40.42 | 40.42 | 40.35 | 40.38 | +0.161% | 6,551 | +11.937% |
| 2025-09-12 | 40.37 | 40.37 | 40.31 | 40.31 | +0.037% | 10,756 | +12.117% |
| 2025-09-11 | 40.25 | 40.33 | 40.25 | 40.30 | +0.249% | 4,765 | +12.159% |
| 2025-09-10 | 40.27 | 40.27 | 40.15 | 40.20 | +0.025% | 3,938 | +12.438% |
| 2025-09-09 | 40.17 | 40.19 | 40.10 | 40.19 | +0.249% | 6,094 | +12.466% |
| 2025-09-08 | 40.14 | 40.14 | 40.07 | 40.09 | +0.125% | 65,262 | +12.746% |
| 2025-09-05 | 40.14 | 40.18 | 39.97 | 40.04 | -0.096% | 20,364 | +12.887% |
| 2025-09-04 | 39.96 | 40.09 | 39.96 | 40.08 | +0.381% | 11,844 | +12.779% |
| 2025-09-03 | 39.89 | 39.96 | 39.84 | 39.93 | +0.292% | 14,850 | +13.209% |
| 2025-09-02 | 39.71 | 39.81 | 39.66 | 39.81 | -0.326% | 18,791 | +13.540% |
| 2025-08-29 | 40.04 | 40.04 | 39.91 | 39.94 | -0.250% | 45,997 | +13.170% |
| 2025-08-28 | 39.96 | 40.06 | 39.96 | 40.04 | +0.092% | 45,388 | +12.887% |
| 2025-08-27 | 39.91 | 40.00 | 39.91 | 40.00 | +0.108% | 9,850 | +12.991% |
| 2025-08-26 | 40.00 | 40.00 | 39.86 | 39.96 | +0.219% | 12,719 | +13.113% |
| 2025-08-25 | 39.98 | 39.98 | 39.85 | 39.87 | -0.269% | 90,882 | +13.361% |
| 2025-08-22 | 39.87 | 39.98 | 39.76 | 39.98 | +0.863% | 61,298 | +13.057% |
| 2025-08-21 | 39.65 | 39.73 | 39.62 | 39.64 | -0.294% | 138,202 | +14.032% |
| 2025-08-20 | 39.72 | 39.76 | 39.59 | 39.75 | -0.077% | 6,596 | +13.697% |
| 2025-08-19 | 39.90 | 39.90 | 39.77 | 39.79 | -0.237% | 7,685 | +13.610% |
| 2025-08-18 | 39.78 | 39.89 | 39.78 | 39.88 | +0.011% | 14,471 | +13.340% |
| 2025-08-15 | 39.88 | 39.92 | 39.87 | 39.88 | -0.061% | 4,567 | +13.353% |
| 2025-08-14 | 39.90 | 39.93 | 39.84 | 39.90 | -0.037% | 7,067 | +13.283% |
| 2025-08-13 | 39.94 | 39.94 | 39.88 | 39.91 | +0.213% | 7,514 | +13.241% |
| 2025-08-12 | 39.69 | 39.88 | 39.66 | 39.83 | +0.547% | 11,313 | +13.482% |
| 2025-08-11 | 39.66 | 39.70 | 39.61 | 39.61 | -0.218% | 17,471 | +14.103% |
| 2025-08-08 | 39.65 | 39.71 | 39.61 | 39.70 | +0.463% | 5,612 | +13.854% |
| 2025-08-07 | 39.63 | 39.63 | 39.45 | 39.52 | -0.058% | 6,410 | +14.381% |
| 2025-08-06 | 39.46 | 39.55 | 39.40 | 39.54 | +0.344% | 28,277 | +14.315% |
| 2025-08-05 | 39.50 | 39.50 | 39.34 | 39.40 | -0.243% | 26,053 | +14.708% |
| 2025-08-04 | 39.31 | 39.50 | 39.31 | 39.50 | +0.741% | 5,670 | +14.429% |
| 2025-08-01 | 39.36 | 39.36 | 39.09 | 39.21 | -0.593% | 25,491 | +15.277% |
| 2025-07-31 | 39.74 | 39.74 | 39.44 | 39.44 | -0.166% | 19,947 | +14.593% |
| 2025-07-30 | 39.56 | 39.64 | 39.45 | 39.51 | -0.066% | 11,849 | +14.403% |
| 2025-07-29 | 39.63 | 39.67 | 39.52 | 39.54 | -0.114% | 22,739 | +14.327% |
| 2025-07-28 | 39.69 | 39.69 | 39.53 | 39.58 | -0.074% | 15,910 | +14.197% |
| 2025-07-25 | 39.64 | 39.64 | 39.53 | 39.61 | +0.304% | 22,759 | +14.113% |
| 2025-07-24 | 39.49 | 39.58 | 39.47 | 39.49 | +0.051% | 50,227 | +14.459% |
| 2025-07-23 | 39.46 | 39.53 | 39.35 | 39.47 | +0.203% | 19,014 | +14.518% |
| 2025-07-22 | 39.44 | 39.44 | 39.24 | 39.39 | +0.215% | 13,460 | +14.750% |
| 2025-07-21 | 39.30 | 39.44 | 39.28 | 39.31 | -0.063% | 20,252 | +14.997% |
| 2025-07-18 | 39.38 | 39.38 | 39.19 | 39.33 | -0.025% | 137,946 | +14.925% |
| 2025-07-17 | 39.22 | 39.34 | 39.10 | 39.34 | +0.306% | 9,158 | +14.896% |
| 2025-07-16 | 39.23 | 39.23 | 38.95 | 39.22 | +0.228% | 169,772 | +15.247% |
| 2025-07-15 | 39.31 | 39.31 | 39.11 | 39.13 | -0.227% | 10,533 | +15.510% |
| 2025-07-14 | 39.17 | 39.23 | 39.09 | 39.22 | +0.148% | 9,387 | +15.247% |
| 2025-07-11 | 39.22 | 39.24 | 39.07 | 39.16 | -0.199% | 9,178 | +15.418% |
| 2025-07-10 | 39.20 | 39.24 | 39.15 | 39.24 | +0.230% | 4,615 | +15.189% |
| 2025-07-09 | 39.15 | 39.16 | 39.04 | 39.15 | +0.410% | 37,649 | +15.454% |
| 2025-07-08 | 39.05 | 39.11 | 38.99 | 38.99 | -0.126% | 6,335 | +15.927% |
| 2025-07-07 | 39.07 | 39.09 | 38.96 | 39.04 | -0.321% | 8,038 | +15.781% |
| 2025-07-03 | 39.14 | 39.23 | 39.06 | 39.17 | +0.170% | 10,629 | +15.409% |
| 2025-07-02 | 39.05 | 39.10 | 38.97 | 39.10 | +0.305% | 4,605 | +15.605% |
| 2025-07-01 | 39.03 | 39.03 | 38.83 | 38.98 | -0.026% | 9,989 | +15.957% |
| 2025-06-30 | 39.01 | 39.01 | 38.87 | 38.99 | +0.327% | 20,779 | +15.927% |
| 2025-06-27 | 38.82 | 38.94 | 38.76 | 38.86 | +0.149% | 7,174 | +16.307% |
| 2025-06-26 | 38.68 | 38.81 | 38.68 | 38.80 | +0.375% | 7,740 | +16.480% |
| 2025-06-25 | 38.67 | 38.67 | 38.59 | 38.66 | +0.233% | 6,337 | +16.917% |
| 2025-06-24 | 38.40 | 38.65 | 38.40 | 38.57 | +0.574% | 80,611 | +17.190% |
| 2025-06-23 | 38.09 | 38.35 | 38.09 | 38.35 | +0.603% | 10,160 | +17.862% |
| 2025-06-20 | 38.28 | 38.34 | 38.08 | 38.12 | -0.157% | 13,680 | +18.573% |
| 2025-06-18 | 38.20 | 38.36 | 38.16 | 38.18 | -0.131% | 14,844 | +18.387% |
| 2025-06-17 | 38.44 | 38.44 | 38.16 | 38.23 | -0.391% | 25,150 | +18.232% |
| 2025-06-16 | 38.39 | 38.48 | 38.33 | 38.38 | +0.656% | 144,979 | +17.770% |
| 2025-06-13 | 38.15 | 38.30 | 38.10 | 38.13 | -0.806% | 6,986 | +18.542% |
| 2025-06-12 | 38.37 | 38.44 | 38.29 | 38.44 | +0.235% | 23,956 | +17.586% |
| 2025-06-11 | 38.44 | 38.45 | 38.27 | 38.35 | +0.007% | 55,024 | +17.862% |
| 2025-06-10 | 38.31 | 38.38 | 38.22 | 38.35 | +0.188% | 28,130 | +17.870% |
| 2025-06-09 | 38.19 | 38.39 | 38.19 | 38.28 | +0.106% | 10,959 | +18.092% |
| 2025-06-06 | 38.32 | 38.32 | 38.20 | 38.23 | +0.555% | 130,172 | +18.218% |
| 2025-06-05 | 38.14 | 38.22 | 38.00 | 38.02 | -0.462% | 2,722 | +18.874% |
| 2025-06-04 | 38.19 | 38.24 | 38.12 | 38.20 | +0.105% | 10,641 | +18.325% |
| 2025-06-03 | 38.04 | 38.19 | 38.02 | 38.16 | +0.315% | 11,034 | +18.449% |
| 2025-06-02 | 37.96 | 38.04 | 37.79 | 38.04 | +0.293% | 16,172 | +18.822% |
| 2025-05-30 | 37.89 | 37.93 | 37.71 | 37.93 | +0.101% | 4,673 | +19.170% |
| 2025-05-29 | 38.06 | 38.06 | 37.79 | 37.89 | +0.107% | 8,262 | +19.291% |
| 2025-05-28 | 37.98 | 37.98 | 37.85 | 37.85 | -0.264% | 13,204 | +19.419% |
| 2025-05-27 | 37.79 | 37.97 | 37.79 | 37.95 | +1.231% | 3,598 | +19.104% |
| 2025-05-23 | 37.44 | 37.58 | 37.44 | 37.49 | -0.508% | 3,006 | +20.571% |
| 2025-05-22 | 37.59 | 37.75 | 37.59 | 37.68 | +0.130% | 19,013 | +19.958% |
| 2025-05-21 | 37.91 | 38.00 | 37.63 | 37.63 | -0.894% | 14,673 | +20.115% |
| 2025-05-20 | 38.03 | 38.04 | 37.88 | 37.97 | -0.201% | 10,353 | +19.041% |
| 2025-05-19 | 37.81 | 38.09 | 37.81 | 38.05 | +0.087% | 139,703 | +18.802% |
| 2025-05-16 | 38.09 | 38.09 | 37.87 | 38.01 | +0.331% | 40,199 | +18.905% |
| 2025-05-15 | 37.75 | 37.95 | 37.75 | 37.89 | +0.229% | 13,753 | +19.298% |
| 2025-05-14 | 37.83 | 37.86 | 37.75 | 37.80 | +0.057% | 59,070 | +19.572% |
| 2025-05-13 | 37.55 | 37.88 | 37.55 | 37.78 | +0.448% | 29,166 | +19.640% |
| 2025-05-12 | 37.52 | 37.67 | 37.42 | 37.61 | +1.691% | 15,332 | +20.176% |
| 2025-05-09 | 37.15 | 37.15 | 36.94 | 36.99 | -0.064% | 3,220 | +22.208% |
| 2025-05-08 | 36.96 | 37.20 | 36.96 | 37.01 | +0.271% | 8,559 | +22.129% |
| 2025-05-07 | 36.84 | 36.91 | 36.66 | 36.91 | +0.367% | 19,502 | +22.460% |
| 2025-05-06 | 36.76 | 36.87 | 36.73 | 36.77 | -0.354% | 4,978 | +22.910% |
| 2025-05-05 | 36.92 | 37.03 | 36.87 | 36.91 | -0.394% | 6,220 | +22.474% |
| 2025-05-02 | 37.01 | 37.12 | 36.94 | 37.05 | +0.807% | 14,225 | +21.992% |
| 2025-05-01 | 36.79 | 36.99 | 36.76 | 36.76 | +0.314% | 30,240 | +22.976% |
| 2025-04-30 | 36.50 | 36.72 | 36.24 | 36.64 | +0.027% | 4,221 | +23.362% |
| 2025-04-29 | 36.46 | 36.68 | 36.46 | 36.63 | +0.246% | 27,111 | +23.396% |
| 2025-04-28 | 36.59 | 36.59 | 36.29 | 36.54 | 0.000% | 12,268 | +23.700% |
| 2025-04-25 | 36.37 | 36.54 | 36.34 | 36.54 | +0.467% | 15,507 | +23.700% |
| 2025-04-24 | 36.15 | 36.37 | 36.04 | 36.37 | +1.171% | 18,132 | +24.278% |
| 2025-04-23 | 36.03 | 36.27 | 35.81 | 35.95 | +0.810% | 30,068 | +25.734% |
| 2025-04-22 | 35.35 | 35.69 | 35.34 | 35.66 | +1.609% | 26,662 | +26.753% |
| 2025-04-21 | 35.30 | 35.30 | 34.85 | 35.10 | -1.168% | 9,819 | +28.793% |
| 2025-04-17 | 35.46 | 35.68 | 35.45 | 35.51 | +0.141% | 8,029 | +27.288% |
| 2025-04-16 | 35.62 | 35.85 | 35.33 | 35.46 | -1.423% | 17,395 | +27.468% |
| 2025-04-15 | 35.98 | 36.15 | 35.97 | 35.97 | -0.161% | 5,169 | +25.653% |
| 2025-04-14 | 36.36 | 36.36 | 35.81 | 36.03 | 0.000% | 20,452 | +25.451% |