IGLD
FT Vest Gold Strategy Target Income ETF
stockBATSETF
At CloseNov 2, 2026 3:59:51 PM EST
19.07USD+0.793%(+0.15)310,340
Pre-marketNov 2, 2026 9:29:59 AM EST
19.11USD+1.004%(+0.19)
IGLD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 19.07 | 19.13 | 19.01 | 19.07 | +0.793% | 310,340 | 0.000% |
| 2026-10-30 | 19.28 | 19.28 | 18.81 | 18.92 | -3.123% | 309,864 | +0.793% |
| 2026-10-29 | 19.61 | 19.65 | 19.47 | 19.53 | -1.463% | 220,271 | -2.355% |
| 2026-10-28 | 19.70 | 19.82 | 19.60 | 19.82 | +0.507% | 152,452 | -3.784% |
| 2026-10-27 | 19.51 | 19.80 | 19.51 | 19.72 | +1.284% | 176,144 | -3.296% |
| 2026-10-26 | 19.53 | 19.62 | 19.41 | 19.47 | 0.000% | 222,391 | -2.054% |
| 2026-10-23 | 19.65 | 19.66 | 19.34 | 19.47 | -0.663% | 234,984 | -2.054% |
| 2026-10-22 | 19.85 | 19.85 | 19.53 | 19.60 | -2.293% | 209,828 | -2.704% |
| 2026-10-21 | 20.06 | 20.12 | 19.93 | 20.06 | +0.150% | 149,093 | -4.935% |
| 2026-10-20 | 20.03 | 20.16 | 19.97 | 20.03 | -0.398% | 457,627 | -4.793% |
| 2026-10-19 | 20.11 | 20.17 | 20.04 | 20.11 | -0.199% | 173,099 | -5.172% |
| 2026-10-16 | 20.20 | 20.37 | 20.12 | 20.15 | -0.346% | 237,952 | -5.360% |
| 2026-10-15 | 20.10 | 20.24 | 20.07 | 20.22 | +1.506% | 198,050 | -5.687% |
| 2026-10-14 | 19.95 | 19.96 | 19.78 | 19.92 | -1.190% | 302,102 | -4.267% |
| 2026-10-13 | 20.22 | 20.32 | 20.07 | 20.16 | -0.050% | 272,785 | -5.407% |
| 2026-10-12 | 20.25 | 20.29 | 20.12 | 20.17 | -0.738% | 246,851 | -5.454% |
| 2026-10-09 | 20.22 | 20.33 | 20.22 | 20.32 | +1.804% | 321,831 | -6.152% |
| 2026-10-08 | 19.93 | 20.09 | 19.89 | 19.96 | +0.302% | 433,843 | -4.459% |
| 2026-10-07 | 19.83 | 19.99 | 19.79 | 19.90 | -1.388% | 649,817 | -4.171% |
| 2026-10-06 | 20.14 | 20.23 | 20.04 | 20.18 | +0.850% | 317,690 | -5.500% |
| 2026-10-05 | 20.17 | 20.17 | 19.95 | 20.01 | -0.249% | 631,749 | -4.698% |
| 2026-10-02 | 20.25 | 20.35 | 19.96 | 20.06 | -0.496% | 1,128,518 | -4.935% |
| 2026-10-01 | 20.18 | 20.22 | 20.01 | 20.16 | -0.787% | 1,732,718 | -5.407% |
| 2026-09-30 | 20.52 | 20.52 | 20.20 | 20.32 | -0.343% | 329,302 | -6.152% |
| 2026-09-29 | 20.30 | 20.39 | 20.15 | 20.39 | +1.241% | 832,339 | -6.474% |
| 2026-09-28 | 20.27 | 20.33 | 20.08 | 20.14 | -3.682% | 641,687 | -5.313% |
| 2026-09-25 | 20.93 | 20.97 | 20.74 | 20.91 | +0.288% | 266,060 | -8.800% |
| 2026-09-24 | 20.91 | 20.91 | 20.70 | 20.85 | -0.335% | 260,485 | -8.537% |
| 2026-09-23 | 21.00 | 21.04 | 20.85 | 20.92 | -1.692% | 447,498 | -8.843% |
| 2026-09-22 | 21.18 | 21.30 | 21.01 | 21.28 | +0.520% | 462,587 | -10.385% |
| 2026-09-21 | 21.33 | 21.33 | 21.05 | 21.17 | -0.610% | 498,071 | -9.920% |
| 2026-09-18 | 21.34 | 21.38 | 21.12 | 21.30 | +0.614% | 458,401 | -10.469% |
| 2026-09-17 | 21.35 | 21.35 | 21.11 | 21.17 | +1.632% | 289,006 | -9.920% |
| 2026-09-16 | 21.06 | 21.21 | 20.68 | 20.83 | -0.525% | 305,111 | -8.449% |
| 2026-09-15 | 20.89 | 21.00 | 20.82 | 20.94 | +0.191% | 407,563 | -8.930% |
| 2026-09-14 | 20.92 | 21.06 | 20.78 | 20.90 | -1.415% | 653,140 | -8.756% |
| 2026-09-11 | 21.40 | 21.40 | 21.10 | 21.20 | +0.832% | 216,280 | -10.047% |
| 2026-09-10 | 21.29 | 21.29 | 20.95 | 21.02 | -1.706% | 316,076 | -9.298% |
| 2026-09-09 | 21.33 | 21.50 | 21.26 | 21.39 | +0.896% | 436,052 | -10.846% |
| 2026-09-08 | 21.46 | 21.46 | 21.13 | 21.20 | -1.258% | 278,593 | -10.047% |
| 2026-09-04 | 21.50 | 21.56 | 21.30 | 21.47 | -1.151% | 386,492 | -11.178% |
| 2026-09-03 | 21.80 | 21.84 | 21.60 | 21.72 | +1.685% | 317,549 | -12.201% |
| 2026-09-02 | 21.21 | 21.37 | 21.19 | 21.36 | +1.521% | 532,260 | -10.721% |
| 2026-09-01 | 21.14 | 21.29 | 21.00 | 21.04 | -4.320% | 832,533 | -9.363% |
| 2026-08-31 | 22.05 | 22.05 | 21.85 | 21.99 | -0.182% | 371,487 | -13.279% |
| 2026-08-28 | 22.65 | 22.66 | 22.01 | 22.03 | -2.780% | 443,344 | -13.436% |
| 2026-08-27 | 22.59 | 22.66 | 22.46 | 22.66 | +0.577% | 389,591 | -15.843% |
| 2026-08-26 | 22.67 | 22.72 | 22.53 | 22.53 | -1.744% | 334,058 | -15.357% |
| 2026-08-25 | 22.69 | 22.93 | 22.60 | 22.93 | +0.592% | 688,444 | -16.834% |
| 2026-08-24 | 22.90 | 22.93 | 22.68 | 22.80 | +0.952% | 539,187 | -16.341% |
| 2026-08-21 | 22.57 | 22.73 | 22.47 | 22.58 | +1.074% | 409,826 | -15.545% |
| 2026-08-20 | 22.19 | 22.39 | 22.07 | 22.34 | +0.450% | 265,579 | -14.637% |
| 2026-08-19 | 22.04 | 22.26 | 21.96 | 22.24 | +2.488% | 430,585 | -14.254% |
| 2026-08-18 | 21.85 | 21.86 | 21.61 | 21.70 | -1.094% | 706,754 | -12.120% |
| 2026-08-17 | 21.83 | 21.96 | 21.76 | 21.94 | +0.966% | 248,914 | -13.081% |
| 2026-08-14 | 21.86 | 21.88 | 21.72 | 21.73 | +0.323% | 193,417 | -12.241% |
| 2026-08-13 | 21.81 | 21.81 | 21.63 | 21.66 | -1.366% | 223,533 | -11.958% |
| 2026-08-12 | 21.95 | 21.98 | 21.82 | 21.96 | +0.919% | 255,203 | -13.160% |
| 2026-08-11 | 21.82 | 21.85 | 21.67 | 21.76 | +0.138% | 147,159 | -12.362% |
| 2026-08-10 | 21.57 | 21.81 | 21.46 | 21.73 | +0.462% | 196,208 | -12.241% |
| 2026-08-07 | 21.76 | 21.76 | 21.53 | 21.63 | +1.549% | 311,453 | -11.835% |
| 2026-08-06 | 21.29 | 21.35 | 21.13 | 21.30 | +0.282% | 250,889 | -10.469% |
| 2026-08-05 | 20.84 | 21.29 | 20.84 | 21.24 | +3.711% | 455,109 | -10.217% |
| 2026-08-04 | 20.42 | 20.64 | 20.42 | 20.48 | +0.540% | 538,605 | -6.885% |
| 2026-08-03 | 20.43 | 20.44 | 20.22 | 20.37 | -2.349% | 325,376 | -6.382% |
| 2026-07-31 | 20.89 | 20.89 | 20.68 | 20.86 | -1.091% | 300,492 | -8.581% |
| 2026-07-30 | 20.98 | 21.09 | 20.90 | 21.09 | +1.346% | 314,180 | -9.578% |
| 2026-07-29 | 20.68 | 21.08 | 20.51 | 20.81 | +0.483% | 142,651 | -8.361% |
| 2026-07-28 | 20.78 | 20.78 | 20.60 | 20.71 | -1.193% | 194,364 | -7.919% |
| 2026-07-27 | 20.93 | 20.97 | 20.82 | 20.96 | +0.672% | 161,990 | -9.017% |
| 2026-07-24 | 20.77 | 20.93 | 20.75 | 20.82 | +0.483% | 186,854 | -8.405% |
| 2026-07-23 | 20.81 | 20.85 | 20.72 | 20.72 | -2.079% | 241,950 | -7.963% |
| 2026-07-22 | 21.16 | 21.29 | 21.14 | 21.16 | +0.906% | 295,839 | -9.877% |
| 2026-07-21 | 20.75 | 20.97 | 20.73 | 20.97 | +1.846% | 202,116 | -9.061% |
| 2026-07-20 | 20.60 | 20.65 | 20.52 | 20.59 | -0.049% | 265,080 | -7.382% |
| 2026-07-17 | 20.38 | 20.63 | 20.35 | 20.60 | +0.586% | 125,445 | -7.427% |
| 2026-07-16 | 20.58 | 20.61 | 20.38 | 20.48 | -1.491% | 347,545 | -6.885% |
| 2026-07-15 | 20.82 | 20.89 | 20.61 | 20.79 | -0.192% | 700,596 | -8.273% |
| 2026-07-14 | 20.82 | 20.99 | 20.70 | 20.83 | +1.363% | 195,417 | -8.449% |
| 2026-07-13 | 20.89 | 20.89 | 20.46 | 20.55 | -2.236% | 307,714 | -7.202% |
| 2026-07-10 | 20.98 | 21.04 | 20.79 | 21.02 | -0.285% | 239,511 | -9.277% |
| 2026-07-09 | 21.08 | 21.12 | 21.00 | 21.08 | +0.813% | 236,422 | -9.535% |
| 2026-07-08 | 20.89 | 20.95 | 20.61 | 20.91 | -0.381% | 208,983 | -8.800% |
| 2026-07-07 | 21.26 | 21.33 | 20.94 | 20.99 | -1.363% | 246,340 | -9.147% |
| 2026-07-06 | 21.22 | 21.28 | 21.09 | 21.28 | +0.853% | 233,958 | -10.385% |
| 2026-07-02 | 21.03 | 21.18 | 20.92 | 21.10 | +1.982% | 390,364 | -9.621% |
| 2026-07-01 | 20.61 | 21.00 | 20.61 | 20.69 | -1.757% | 804,351 | -7.830% |
| 2026-06-30 | 21.13 | 21.27 | 21.00 | 21.06 | +0.286% | 402,790 | -9.449% |
| 2026-06-29 | 21.22 | 21.22 | 20.94 | 21.00 | -1.408% | 319,887 | -9.190% |
| 2026-06-26 | 21.11 | 21.42 | 21.10 | 21.30 | +1.044% | 832,636 | -10.469% |
| 2026-06-25 | 20.92 | 21.16 | 20.92 | 21.08 | +1.346% | 873,883 | -9.535% |
| 2026-06-24 | 20.88 | 21.16 | 20.64 | 20.80 | -3.346% | 501,042 | -8.317% |
| 2026-06-23 | 21.60 | 21.70 | 21.51 | 21.52 | -1.959% | 297,254 | -11.385% |
| 2026-06-22 | 21.98 | 22.06 | 21.83 | 21.95 | -0.634% | 551,461 | -13.121% |
| 2026-06-18 | 22.33 | 22.35 | 21.99 | 22.09 | -0.495% | 179,007 | -13.671% |
| 2026-06-17 | 22.65 | 22.89 | 22.07 | 22.20 | -1.900% | 247,468 | -14.099% |
| 2026-06-16 | 22.74 | 22.74 | 22.55 | 22.63 | -0.044% | 343,640 | -15.731% |
| 2026-06-15 | 22.83 | 22.86 | 22.56 | 22.64 | +2.909% | 336,021 | -15.769% |
| 2026-06-12 | 22.08 | 22.15 | 21.85 | 22.00 | -0.227% | 186,702 | -13.318% |
| 2026-06-11 | 21.36 | 22.07 | 21.20 | 22.05 | +3.376% | 344,383 | -13.515% |
| 2026-06-10 | 21.78 | 21.89 | 21.33 | 21.33 | -4.178% | 403,230 | -10.595% |
| 2026-06-09 | 22.69 | 22.73 | 22.17 | 22.26 | -1.678% | 313,572 | -14.331% |
| 2026-06-08 | 22.70 | 22.73 | 22.52 | 22.64 | +0.221% | 433,499 | -15.769% |
| 2026-06-05 | 23.11 | 23.11 | 22.53 | 22.59 | -3.296% | 367,428 | -15.582% |
| 2026-06-04 | 23.37 | 23.49 | 23.21 | 23.36 | +0.820% | 226,591 | -18.365% |
| 2026-06-03 | 23.25 | 23.25 | 23.09 | 23.17 | -0.813% | 265,334 | -17.695% |
| 2026-06-02 | 23.30 | 23.59 | 23.30 | 23.36 | +0.430% | 309,785 | -18.365% |
| 2026-06-01 | 23.56 | 23.68 | 23.16 | 23.26 | -3.164% | 718,815 | -18.014% |
| 2026-05-29 | 23.96 | 24.35 | 23.95 | 24.02 | +0.544% | 439,147 | -20.608% |
| 2026-05-28 | 23.57 | 23.94 | 23.40 | 23.89 | +1.358% | 225,695 | -20.176% |
| 2026-05-27 | 23.44 | 23.63 | 23.37 | 23.57 | -1.050% | 528,038 | -19.092% |
| 2026-05-26 | 23.99 | 23.99 | 23.77 | 23.82 | -0.126% | 292,663 | -19.941% |
| 2026-05-22 | 24.00 | 24.00 | 23.78 | 23.85 | -0.832% | 203,913 | -20.042% |
| 2026-05-21 | 23.90 | 24.12 | 23.75 | 24.05 | +0.083% | 226,634 | -20.707% |
| 2026-05-20 | 23.68 | 24.05 | 23.65 | 24.03 | +1.136% | 348,003 | -20.641% |
| 2026-05-19 | 23.87 | 23.90 | 23.65 | 23.76 | -1.452% | 196,446 | -19.739% |
| 2026-05-18 | 24.02 | 24.20 | 23.97 | 24.11 | +0.125% | 187,034 | -20.904% |
| 2026-05-15 | 24.21 | 24.21 | 23.88 | 24.08 | -2.074% | 273,363 | -20.806% |
| 2026-05-14 | 24.73 | 24.78 | 24.55 | 24.59 | -0.526% | 196,393 | -22.448% |
| 2026-05-13 | 24.74 | 24.80 | 24.60 | 24.72 | -0.443% | 164,129 | -22.856% |
| 2026-05-12 | 24.77 | 24.83 | 24.41 | 24.83 | -0.141% | 139,838 | -23.198% |
| 2026-05-11 | 24.82 | 24.95 | 24.77 | 24.86 | -0.141% | 216,891 | -23.306% |
| 2026-05-08 | 24.91 | 24.96 | 24.72 | 24.90 | +0.891% | 132,163 | -23.414% |
| 2026-05-07 | 25.00 | 25.02 | 24.67 | 24.68 | -0.323% | 222,872 | -22.731% |
| 2026-05-06 | 24.72 | 24.83 | 24.64 | 24.76 | +3.038% | 489,625 | -22.981% |
| 2026-05-05 | 24.04 | 24.22 | 24.02 | 24.03 | +0.460% | 192,921 | -20.641% |
| 2026-05-04 | 24.13 | 24.20 | 23.79 | 23.92 | -1.685% | 471,550 | -20.276% |
| 2026-05-01 | 24.31 | 24.55 | 24.20 | 24.33 | -1.895% | 1,365,457 | -21.619% |
| 2026-04-30 | 24.75 | 24.90 | 24.72 | 24.80 | +1.431% | 225,069 | -23.105% |
| 2026-04-29 | 24.46 | 24.54 | 24.20 | 24.45 | -1.172% | 505,772 | -22.004% |
| 2026-04-28 | 24.81 | 25.02 | 24.44 | 24.74 | -1.591% | 233,307 | -22.918% |
| 2026-04-27 | 25.33 | 25.33 | 25.03 | 25.14 | -0.711% | 239,053 | -24.145% |
| 2026-04-24 | 25.22 | 25.38 | 25.10 | 25.32 | +1.038% | 148,095 | -24.684% |
| 2026-04-23 | 25.38 | 25.39 | 25.00 | 25.06 | -1.339% | 326,503 | -23.903% |
| 2026-04-22 | 25.57 | 25.57 | 25.24 | 25.40 | +1.074% | 230,834 | -24.921% |
| 2026-04-21 | 25.68 | 25.68 | 25.03 | 25.13 | -2.521% | 241,578 | -24.115% |
| 2026-04-20 | 25.77 | 25.84 | 25.60 | 25.78 | -0.693% | 254,348 | -26.028% |
| 2026-04-17 | 25.98 | 26.07 | 25.77 | 25.96 | +1.209% | 190,684 | -26.541% |
| 2026-04-16 | 25.79 | 25.79 | 25.45 | 25.65 | -0.156% | 418,784 | -25.653% |
| 2026-04-15 | 25.83 | 25.83 | 25.59 | 25.69 | -0.734% | 226,301 | -25.769% |
| 2026-04-14 | 25.64 | 25.91 | 25.50 | 25.88 | +2.333% | 200,413 | -26.314% |
| 2026-04-13 | 25.34 | 25.43 | 25.14 | 25.29 | -0.862% | 187,034 | -24.595% |
| 2026-04-10 | 25.58 | 25.65 | 25.42 | 25.51 | +0.512% | 119,342 | -25.245% |
| 2026-04-09 | 25.41 | 25.66 | 25.36 | 25.38 | +0.714% | 347,177 | -24.862% |
| 2026-04-08 | 25.44 | 25.63 | 25.08 | 25.20 | +0.599% | 254,707 | -24.325% |
| 2026-04-07 | 24.81 | 25.24 | 24.69 | 25.05 | +0.845% | 192,505 | -23.872% |
| 2026-04-06 | 25.01 | 25.08 | 24.83 | 24.84 | -0.560% | 239,252 | -23.229% |
| 2026-04-02 | 24.70 | 25.17 | 24.52 | 24.98 | -1.460% | 293,878 | -23.659% |
| 2026-04-01 | 25.29 | 25.56 | 25.22 | 25.35 | -0.705% | 320,680 | -24.773% |
| 2026-03-31 | 24.82 | 25.62 | 24.82 | 25.53 | +3.696% | 495,520 | -25.304% |
| 2026-03-30 | 24.76 | 24.91 | 24.49 | 24.62 | +0.122% | 349,822 | -22.543% |
| 2026-03-27 | 24.13 | 24.77 | 24.03 | 24.59 | +3.319% | 152,768 | -22.448% |
| 2026-03-26 | 24.28 | 24.35 | 23.74 | 23.80 | -4.032% | 216,417 | -19.874% |
| 2026-03-25 | 25.00 | 25.06 | 24.49 | 24.80 | +3.204% | 287,165 | -23.105% |
| 2026-03-24 | 23.87 | 24.14 | 23.68 | 24.03 | +0.042% | 367,375 | -20.641% |
| 2026-03-23 | 24.11 | 24.53 | 23.70 | 24.02 | -1.718% | 311,499 | -20.608% |
| 2026-03-20 | 25.33 | 25.47 | 24.36 | 24.44 | -2.977% | 216,961 | -21.972% |
| 2026-03-19 | 24.89 | 25.30 | 24.70 | 25.19 | -4.908% | 1,490,810 | -24.295% |
| 2026-03-18 | 26.63 | 26.70 | 26.38 | 26.49 | -2.682% | 235,774 | -28.011% |
| 2026-03-17 | 27.25 | 27.37 | 27.05 | 27.22 | -0.110% | 156,746 | -29.941% |
| 2026-03-16 | 27.34 | 27.41 | 27.07 | 27.25 | +0.073% | 286,847 | -30.018% |
| 2026-03-13 | 27.62 | 27.78 | 27.18 | 27.23 | -1.412% | 143,586 | -29.967% |
| 2026-03-12 | 27.91 | 28.07 | 27.56 | 27.62 | -1.463% | 124,662 | -30.956% |
| 2026-03-11 | 28.03 | 28.08 | 27.88 | 28.03 | -0.178% | 170,612 | -31.966% |
| 2026-03-10 | 28.24 | 28.39 | 28.00 | 28.08 | +0.826% | 334,253 | -32.087% |
| 2026-03-09 | 27.71 | 27.90 | 27.47 | 27.85 | -0.465% | 164,355 | -31.526% |
| 2026-03-06 | 27.53 | 28.06 | 27.53 | 27.98 | +2.005% | 125,606 | -31.844% |
| 2026-03-05 | 27.82 | 27.91 | 27.35 | 27.43 | -1.649% | 155,262 | -30.478% |
| 2026-03-04 | 28.05 | 28.09 | 27.67 | 27.89 | +0.832% | 130,684 | -31.624% |
| 2026-03-03 | 27.93 | 27.93 | 27.10 | 27.66 | -4.191% | 396,383 | -31.056% |
| 2026-03-02 | 28.75 | 28.93 | 28.41 | 28.87 | -0.448% | 384,828 | -33.945% |
| 2026-02-27 | 28.89 | 29.00 | 28.70 | 29.00 | +1.576% | 265,559 | -34.241% |
| 2026-02-26 | 28.60 | 28.68 | 28.40 | 28.55 | +0.158% | 216,163 | -33.205% |
| 2026-02-25 | 28.64 | 28.81 | 28.49 | 28.50 | -0.088% | 221,862 | -33.099% |
| 2026-02-24 | 28.43 | 28.67 | 28.11 | 28.53 | -1.553% | 193,210 | -33.158% |
| 2026-02-23 | 28.50 | 28.98 | 28.45 | 28.98 | +2.766% | 176,279 | -34.196% |
| 2026-02-20 | 28.00 | 28.20 | 27.65 | 28.20 | +1.695% | 248,881 | -32.376% |
| 2026-02-19 | 27.71 | 28.00 | 27.50 | 27.73 | +0.253% | 161,391 | -31.230% |
| 2026-02-18 | 27.31 | 27.72 | 27.31 | 27.66 | +2.104% | 97,991 | -31.056% |
| 2026-02-17 | 27.50 | 27.50 | 26.86 | 27.09 | -3.112% | 211,021 | -29.605% |
| 2026-02-13 | 27.74 | 27.96 | 27.52 | 27.96 | +3.021% | 137,981 | -31.795% |
| 2026-02-12 | 28.11 | 28.11 | 27.01 | 27.14 | -3.793% | 195,119 | -29.735% |
| 2026-02-11 | 28.10 | 28.21 | 27.85 | 28.21 | +0.966% | 171,250 | -32.400% |
| 2026-02-10 | 28.10 | 28.10 | 27.64 | 27.94 | -0.569% | 188,523 | -31.747% |
| 2026-02-09 | 27.83 | 28.10 | 27.74 | 28.10 | +2.930% | 189,425 | -32.135% |
| 2026-02-06 | 27.00 | 27.49 | 27.00 | 27.30 | +2.247% | 777,695 | -30.147% |
| 2026-02-05 | 27.00 | 27.09 | 26.54 | 26.70 | -2.590% | 360,027 | -28.577% |
| 2026-02-04 | 27.97 | 27.98 | 26.98 | 27.41 | -0.036% | 240,977 | -30.427% |
| 2026-02-03 | 27.18 | 27.57 | 27.01 | 27.42 | +6.568% | 414,419 | -30.452% |
| 2026-02-02 | 26.51 | 26.51 | 25.52 | 25.73 | -6.470% | 396,276 | -25.884% |
| 2026-01-30 | 28.61 | 28.61 | 26.65 | 27.51 | -7.155% | 507,997 | -30.680% |
| 2026-01-29 | 30.33 | 30.42 | 28.35 | 29.63 | -0.336% | 581,598 | -35.640% |
| 2026-01-28 | 29.07 | 29.73 | 29.05 | 29.73 | +3.086% | 494,840 | -35.856% |
| 2026-01-27 | 28.37 | 28.85 | 28.20 | 28.84 | +1.980% | 489,416 | -33.877% |
| 2026-01-26 | 28.41 | 28.50 | 28.02 | 28.28 | +1.108% | 261,030 | -32.567% |
| 2026-01-23 | 27.86 | 27.99 | 27.72 | 27.97 | +0.975% | 369,897 | -31.820% |
| 2026-01-22 | 27.33 | 27.73 | 27.25 | 27.70 | +1.577% | 354,110 | -31.155% |
| 2026-01-21 | 27.45 | 27.46 | 26.93 | 27.27 | +1.150% | 273,790 | -30.070% |
| 2026-01-20 | 27.02 | 27.02 | 26.78 | 26.96 | +3.058% | 236,804 | -29.266% |
| 2026-01-16 | 26.28 | 26.37 | 25.96 | 26.16 | -0.419% | 116,104 | -27.102% |
| 2026-01-15 | 26.26 | 26.37 | 26.23 | 26.27 | -0.114% | 232,081 | -27.408% |
| 2026-01-14 | 26.38 | 26.47 | 26.25 | 26.30 | -0.114% | 189,436 | -27.490% |
| 2026-01-13 | 26.41 | 26.41 | 26.11 | 26.33 | +0.765% | 89,773 | -27.573% |
| 2026-01-12 | 26.29 | 26.40 | 26.13 | 26.13 | +1.005% | 175,054 | -27.019% |
| 2026-01-09 | 25.86 | 25.93 | 25.75 | 25.87 | +0.194% | 381,858 | -26.285% |
| 2026-01-08 | 25.61 | 25.82 | 25.53 | 25.82 | +0.584% | 257,265 | -26.143% |
| 2026-01-07 | 25.47 | 25.75 | 25.47 | 25.67 | -0.349% | 268,529 | -25.711% |
| 2026-01-06 | 25.75 | 25.92 | 25.71 | 25.76 | +0.507% | 248,852 | -25.970% |
| 2026-01-05 | 25.45 | 25.70 | 25.44 | 25.63 | +2.152% | 1,127,762 | -25.595% |
| 2026-01-02 | 25.36 | 25.36 | 24.97 | 25.09 | +0.320% | 235,754 | -23.994% |
| 2025-12-31 | 25.13 | 25.13 | 24.95 | 25.01 | -0.675% | 194,355 | -23.750% |
| 2025-12-30 | 25.27 | 25.28 | 25.08 | 25.18 | +0.479% | 303,452 | -24.265% |
| 2025-12-29 | 25.46 | 25.46 | 24.68 | 25.06 | -5.789% | 280,390 | -23.903% |
| 2025-12-26 | 26.30 | 26.60 | 26.30 | 26.60 | +1.141% | 171,746 | -28.308% |
| 2025-12-24 | 26.30 | 26.30 | 26.11 | 26.30 | -0.265% | 81,681 | -27.490% |
| 2025-12-23 | 26.18 | 26.37 | 26.00 | 26.37 | +1.384% | 573,625 | -27.683% |
| 2025-12-22 | 26.00 | 26.07 | 25.92 | 26.01 | +1.522% | 169,114 | -26.682% |
| 2025-12-19 | 25.67 | 25.72 | 25.55 | 25.62 | +0.235% | 127,603 | -25.566% |
| 2025-12-18 | 25.63 | 25.76 | 25.48 | 25.56 | -0.467% | 179,864 | -25.391% |
| 2025-12-17 | 25.51 | 25.68 | 25.49 | 25.68 | +0.824% | 385,202 | -25.740% |
| 2025-12-16 | 25.46 | 25.53 | 25.35 | 25.47 | +0.039% | 219,625 | -25.128% |
| 2025-12-15 | 25.45 | 25.57 | 25.32 | 25.46 | +0.157% | 119,543 | -25.098% |
| 2025-12-12 | 25.66 | 25.69 | 25.18 | 25.42 | +0.554% | 200,932 | -24.980% |
| 2025-12-11 | 25.07 | 25.28 | 25.00 | 25.28 | +0.958% | 153,752 | -24.565% |
| 2025-12-10 | 24.90 | 25.05 | 24.78 | 25.04 | +0.765% | 130,886 | -23.842% |
| 2025-12-09 | 24.91 | 24.99 | 24.84 | 24.85 | -0.060% | 157,861 | -23.260% |
| 2025-12-08 | 24.98 | 24.98 | 24.77 | 24.86 | -0.221% | 732,827 | -23.306% |
| 2025-12-05 | 25.02 | 25.18 | 24.87 | 24.92 | +0.040% | 130,867 | -23.475% |
| 2025-12-04 | 24.87 | 24.96 | 24.81 | 24.91 | 0.000% | 150,996 | -23.444% |
| 2025-12-03 | 25.04 | 25.07 | 24.84 | 24.91 | -0.200% | 123,821 | -23.444% |
| 2025-12-02 | 25.06 | 25.06 | 24.73 | 24.96 | -0.716% | 277,076 | -23.598% |
| 2025-12-01 | 25.13 | 25.17 | 24.95 | 25.14 | -1.373% | 201,315 | -24.145% |
| 2025-11-28 | 25.47 | 25.51 | 25.34 | 25.49 | +0.911% | 95,462 | -25.186% |
| 2025-11-26 | 25.20 | 25.30 | 25.15 | 25.26 | +0.597% | 175,080 | -24.505% |
| 2025-11-25 | 25.11 | 25.20 | 24.99 | 25.11 | +0.480% | 148,233 | -24.054% |
| 2025-11-24 | 24.66 | 25.11 | 24.66 | 24.99 | +0.847% | 175,388 | -23.689% |
| 2025-11-21 | 24.86 | 24.91 | 24.71 | 24.78 | -0.322% | 136,217 | -23.043% |
| 2025-11-20 | 24.80 | 24.96 | 24.62 | 24.86 | +0.081% | 245,930 | -23.290% |
| 2025-11-19 | 24.79 | 25.08 | 24.66 | 24.84 | +0.526% | 230,181 | -23.229% |
| 2025-11-18 | 24.73 | 24.83 | 24.61 | 24.71 | +0.386% | 108,976 | -22.825% |
| 2025-11-17 | 24.83 | 24.84 | 24.44 | 24.61 | -0.946% | 255,091 | -22.527% |
| 2025-11-14 | 24.74 | 24.96 | 24.55 | 24.85 | -1.428% | 880,355 | -23.260% |
| 2025-11-13 | 25.46 | 25.46 | 25.13 | 25.21 | -0.943% | 106,096 | -24.355% |
| 2025-11-12 | 25.08 | 25.47 | 25.04 | 25.45 | +1.800% | 170,136 | -25.069% |
| 2025-11-11 | 25.13 | 25.13 | 24.85 | 25.00 | +0.120% | 219,268 | -23.720% |
| 2025-11-10 | 24.90 | 24.99 | 24.76 | 24.97 | +2.420% | 152,191 | -23.628% |
| 2025-11-07 | 24.34 | 24.51 | 24.31 | 24.38 | +0.453% | 163,086 | -21.780% |
| 2025-11-06 | 24.30 | 24.43 | 24.23 | 24.27 | 0.000% | 155,815 | -21.426% |
| 2025-11-05 | 24.24 | 24.34 | 24.18 | 24.27 | +1.083% | 143,787 | -21.426% |
| 2025-11-04 | 24.14 | 24.25 | 24.01 | 24.01 | -1.920% | 106,721 | -20.575% |
| 2025-11-03 | 24.48 | 24.53 | 24.34 | 24.48 | -0.326% | 132,771 | -22.100% |
| 2025-10-31 | 24.66 | 24.68 | 24.35 | 24.56 | -0.203% | 116,897 | -22.353% |
| 2025-10-30 | 24.25 | 24.63 | 24.25 | 24.61 | +1.547% | 92,563 | -22.511% |
| 2025-10-29 | 24.61 | 24.61 | 24.11 | 24.23 | -0.595% | 110,199 | -21.312% |
| 2025-10-28 | 24.24 | 24.38 | 24.07 | 24.38 | -0.286% | 200,677 | -21.780% |
| 2025-10-27 | 24.70 | 24.78 | 24.30 | 24.45 | -1.610% | 261,702 | -22.004% |
| 2025-10-24 | 25.05 | 25.09 | 24.85 | 24.85 | -0.520% | 159,196 | -23.260% |
| 2025-10-23 | 25.19 | 25.19 | 24.96 | 24.98 | +0.341% | 170,134 | -23.659% |
| 2025-10-22 | 24.76 | 24.95 | 24.42 | 24.89 | -0.300% | 825,449 | -23.398% |
| 2025-10-21 | 25.47 | 25.58 | 24.76 | 24.97 | -4.439% | 276,749 | -23.628% |
| 2025-10-20 | 25.87 | 26.13 | 25.70 | 26.13 | +2.632% | 191,696 | -27.019% |
| 2025-10-17 | 25.78 | 25.82 | 25.25 | 25.46 | -1.394% | 264,814 | -25.098% |
| 2025-10-16 | 25.62 | 25.82 | 25.50 | 25.82 | +1.934% | 287,478 | -26.143% |
| 2025-10-15 | 25.33 | 25.39 | 25.18 | 25.33 | +1.017% | 150,916 | -24.714% |
| 2025-10-14 | 24.94 | 25.14 | 24.90 | 25.07 | +0.541% | 171,333 | -23.948% |
| 2025-10-13 | 24.97 | 24.97 | 24.82 | 24.94 | +1.218% | 143,401 | -23.536% |
| 2025-10-10 | 24.34 | 24.64 | 24.28 | 24.64 | +1.233% | 165,694 | -22.606% |
| 2025-10-09 | 24.64 | 24.67 | 24.16 | 24.34 | -1.218% | 185,861 | -21.652% |
| 2025-10-08 | 24.61 | 24.73 | 24.55 | 24.64 | +0.942% | 200,666 | -22.606% |
| 2025-10-07 | 24.45 | 24.45 | 24.26 | 24.41 | +0.494% | 267,446 | -21.876% |
| 2025-10-06 | 24.23 | 24.32 | 24.12 | 24.29 | +1.526% | 354,911 | -21.490% |
| 2025-10-03 | 23.93 | 23.94 | 23.79 | 23.93 | +0.610% | 559,067 | -20.293% |
| 2025-10-02 | 23.80 | 23.95 | 23.50 | 23.78 | -0.084% | 244,470 | -19.807% |
| 2025-10-01 | 23.89 | 23.89 | 23.72 | 23.80 | -0.585% | 188,696 | -19.874% |
| 2025-09-30 | 23.74 | 23.95 | 23.73 | 23.94 | +0.631% | 329,597 | -20.343% |
| 2025-09-29 | 23.74 | 23.81 | 23.70 | 23.79 | +0.976% | 223,994 | -19.840% |
| 2025-09-26 | 23.57 | 23.62 | 23.49 | 23.56 | +0.383% | 196,964 | -19.058% |
| 2025-09-25 | 23.50 | 23.51 | 23.33 | 23.47 | +0.730% | 252,005 | -18.747% |
| 2025-09-24 | 23.58 | 23.58 | 23.30 | 23.30 | -1.104% | 331,153 | -18.155% |
| 2025-09-23 | 23.66 | 23.68 | 23.50 | 23.56 | 0.000% | 616,638 | -19.058% |
| 2025-09-22 | 23.44 | 23.56 | 23.34 | 23.56 | +1.159% | 203,462 | -19.058% |
| 2025-09-19 | 23.19 | 23.29 | 23.09 | 23.29 | +0.692% | 143,330 | -18.119% |
| 2025-09-18 | 23.17 | 23.17 | 22.98 | 23.13 | -0.473% | 229,247 | -17.553% |
| 2025-09-17 | 23.24 | 23.33 | 23.03 | 23.24 | +0.172% | 221,858 | -17.943% |
| 2025-09-16 | 23.24 | 23.28 | 23.18 | 23.20 | -0.172% | 176,191 | -17.802% |
| 2025-09-15 | 23.16 | 23.24 | 23.08 | 23.24 | +0.737% | 144,496 | -17.943% |
| 2025-09-12 | 23.08 | 23.11 | 23.02 | 23.07 | 0.000% | 79,863 | -17.339% |
| 2025-09-11 | 22.96 | 23.07 | 22.93 | 23.07 | +0.130% | 181,131 | -17.339% |
| 2025-09-10 | 23.02 | 23.08 | 22.99 | 23.04 | -0.087% | 449,928 | -17.231% |
| 2025-09-09 | 23.13 | 23.17 | 22.94 | 23.06 | +0.087% | 326,139 | -17.303% |
| 2025-09-08 | 22.95 | 23.06 | 22.92 | 23.04 | +1.364% | 170,070 | -17.231% |
| 2025-09-05 | 22.72 | 22.86 | 22.66 | 22.73 | +0.353% | 197,646 | -16.102% |
| 2025-09-04 | 22.71 | 22.71 | 22.53 | 22.65 | -0.308% | 130,149 | -15.806% |
| 2025-09-03 | 22.74 | 22.76 | 22.55 | 22.72 | +0.620% | 245,993 | -16.065% |
| 2025-09-02 | 22.25 | 22.58 | 22.25 | 22.58 | +1.574% | 210,711 | -15.545% |
| 2025-08-29 | 22.20 | 22.32 | 22.13 | 22.23 | +0.225% | 133,127 | -14.215% |
| 2025-08-28 | 22.03 | 22.18 | 21.98 | 22.18 | +0.635% | 259,135 | -14.022% |
| 2025-08-27 | 22.05 | 22.06 | 21.90 | 22.04 | +0.045% | 69,590 | -13.475% |
| 2025-08-26 | 21.99 | 22.03 | 21.92 | 22.03 | +0.410% | 76,853 | -13.436% |
| 2025-08-25 | 21.95 | 21.97 | 21.78 | 21.94 | -0.137% | 61,914 | -13.081% |
| 2025-08-22 | 21.75 | 21.97 | 21.72 | 21.97 | +0.965% | 58,930 | -13.200% |
| 2025-08-21 | 21.84 | 21.84 | 21.74 | 21.76 | 0.000% | 51,551 | -12.362% |
| 2025-08-20 | 21.73 | 21.85 | 21.66 | 21.76 | +0.508% | 111,330 | -12.362% |
| 2025-08-19 | 21.75 | 21.75 | 21.62 | 21.65 | -0.460% | 78,374 | -11.917% |
| 2025-08-18 | 21.84 | 21.84 | 21.69 | 21.75 | +0.184% | 99,641 | -12.322% |
| 2025-08-15 | 21.82 | 21.82 | 21.69 | 21.71 | +0.092% | 65,335 | -12.160% |
| 2025-08-14 | 21.75 | 21.79 | 21.69 | 21.69 | -0.322% | 80,771 | -12.079% |
| 2025-08-13 | 21.79 | 21.88 | 21.76 | 21.76 | -0.138% | 68,147 | -12.362% |
| 2025-08-12 | 21.82 | 21.82 | 21.66 | 21.79 | -0.137% | 611,256 | -12.483% |
| 2025-08-11 | 21.88 | 21.88 | 21.72 | 21.82 | -0.908% | 187,858 | -12.603% |
| 2025-08-08 | 22.07 | 22.07 | 21.90 | 22.02 | 0.000% | 107,073 | -13.397% |
| 2025-08-07 | 22.01 | 22.02 | 21.90 | 22.02 | +0.548% | 171,383 | -13.397% |
| 2025-08-06 | 21.94 | 21.94 | 21.82 | 21.90 | -0.091% | 279,555 | -12.922% |
| 2025-08-05 | 22.00 | 22.00 | 21.80 | 21.92 | +0.046% | 97,270 | -13.002% |
| 2025-08-04 | 21.95 | 21.96 | 21.81 | 21.91 | +0.596% | 182,041 | -12.962% |
| 2025-08-01 | 21.77 | 21.84 | 21.64 | 21.78 | +0.741% | 146,667 | -12.443% |
| 2025-07-31 | 21.76 | 21.76 | 21.55 | 21.62 | +0.558% | 106,065 | -11.795% |
| 2025-07-30 | 21.73 | 21.73 | 21.46 | 21.50 | -0.922% | 143,943 | -11.302% |
| 2025-07-29 | 21.72 | 21.81 | 21.70 | 21.70 | -0.276% | 123,809 | -12.120% |
| 2025-07-28 | 21.87 | 21.87 | 21.63 | 21.76 | -0.366% | 118,072 | -12.362% |
| 2025-07-25 | 21.88 | 21.89 | 21.71 | 21.84 | -0.546% | 55,572 | -12.683% |
| 2025-07-24 | 21.79 | 22.01 | 21.79 | 21.96 | -0.543% | 82,101 | -13.160% |
| 2025-07-23 | 22.14 | 22.20 | 22.01 | 22.08 | -0.987% | 93,164 | -13.632% |
| 2025-07-22 | 22.21 | 22.30 | 22.13 | 22.30 | +1.042% | 130,137 | -14.484% |
| 2025-07-21 | 22.08 | 22.11 | 21.98 | 22.07 | +1.007% | 80,775 | -13.593% |
| 2025-07-18 | 21.83 | 21.92 | 21.81 | 21.85 | +0.229% | 87,965 | -12.723% |
| 2025-07-17 | 21.73 | 21.80 | 21.62 | 21.80 | +0.276% | 67,141 | -12.523% |
| 2025-07-16 | 21.74 | 21.93 | 21.65 | 21.74 | +0.369% | 151,973 | -12.282% |
| 2025-07-15 | 21.72 | 21.81 | 21.65 | 21.66 | -0.642% | 71,051 | -11.958% |
| 2025-07-14 | 21.93 | 21.93 | 21.71 | 21.80 | -0.092% | 120,120 | -12.523% |
| 2025-07-11 | 21.84 | 21.90 | 21.74 | 21.82 | +0.414% | 866,708 | -12.603% |
| 2025-07-10 | 21.73 | 21.74 | 21.61 | 21.73 | +0.231% | 61,914 | -12.241% |
| 2025-07-09 | 21.58 | 21.69 | 21.53 | 21.68 | +0.463% | 82,806 | -12.039% |
| 2025-07-08 | 21.75 | 21.75 | 21.50 | 21.58 | -1.100% | 218,826 | -11.631% |
| 2025-07-07 | 21.70 | 21.82 | 21.53 | 21.82 | +0.276% | 185,246 | -12.603% |
| 2025-07-03 | 21.78 | 21.78 | 21.64 | 21.76 | +0.323% | 162,322 | -12.362% |
| 2025-07-02 | 21.85 | 21.87 | 21.66 | 21.69 | -0.413% | 1,446,279 | -12.079% |
| 2025-07-01 | 21.91 | 21.91 | 21.71 | 21.78 | +0.322% | 98,078 | -12.443% |
| 2025-06-30 | 21.51 | 21.73 | 21.51 | 21.71 | +0.836% | 127,206 | -12.160% |
| 2025-06-27 | 21.69 | 21.69 | 21.40 | 21.53 | -1.374% | 173,540 | -11.426% |
| 2025-06-26 | 21.87 | 21.88 | 21.70 | 21.83 | -0.137% | 160,252 | -12.643% |
| 2025-06-25 | 21.90 | 21.91 | 21.71 | 21.86 | +0.137% | 263,808 | -12.763% |
| 2025-06-24 | 21.89 | 21.94 | 21.61 | 21.83 | -1.132% | 143,256 | -12.643% |
| 2025-06-23 | 22.14 | 22.15 | 21.96 | 22.08 | +0.318% | 152,223 | -13.632% |
| 2025-06-20 | 22.02 | 22.02 | 21.90 | 22.01 | +0.091% | 76,345 | -13.358% |
| 2025-06-18 | 22.09 | 22.14 | 21.96 | 21.99 | -0.249% | 800,842 | -13.279% |
| 2025-06-17 | 22.11 | 22.11 | 21.91 | 22.05 | +0.023% | 133,144 | -13.495% |
| 2025-06-16 | 22.26 | 22.26 | 21.99 | 22.04 | -1.254% | 132,133 | -13.475% |
| 2025-06-13 | 22.38 | 22.38 | 22.15 | 22.32 | +1.133% | 95,805 | -14.561% |
| 2025-06-12 | 22.08 | 22.08 | 21.96 | 22.07 | +1.007% | 92,396 | -13.593% |
| 2025-06-11 | 21.79 | 21.89 | 21.71 | 21.85 | +0.275% | 45,853 | -12.723% |
| 2025-06-10 | 21.73 | 21.85 | 21.70 | 21.79 | +0.230% | 45,902 | -12.483% |
| 2025-06-09 | 21.60 | 21.80 | 21.58 | 21.74 | +0.369% | 100,469 | -12.282% |
| 2025-06-06 | 21.89 | 22.05 | 21.58 | 21.66 | -1.096% | 107,903 | -11.958% |
| 2025-06-05 | 22.02 | 22.02 | 21.74 | 21.90 | -0.409% | 79,165 | -12.922% |
| 2025-06-04 | 21.99 | 22.01 | 21.81 | 21.99 | +0.319% | 99,385 | -13.279% |
| 2025-06-03 | 22.01 | 22.01 | 21.75 | 21.92 | -0.454% | 147,660 | -13.002% |
| 2025-06-02 | 21.86 | 22.02 | 21.80 | 22.02 | +1.475% | 238,412 | -13.397% |
| 2025-05-30 | 21.71 | 21.71 | 21.53 | 21.70 | -0.322% | 103,804 | -12.120% |
| 2025-05-29 | 21.61 | 21.81 | 21.61 | 21.77 | +0.138% | 59,371 | -12.402% |
| 2025-05-28 | 21.98 | 21.98 | 21.60 | 21.74 | -0.138% | 88,612 | -12.282% |
| 2025-05-27 | 21.77 | 21.78 | 21.59 | 21.77 | -0.639% | 96,437 | -12.402% |
| 2025-05-23 | 21.77 | 22.02 | 21.77 | 21.91 | +1.108% | 141,022 | -12.962% |
| 2025-05-22 | 21.79 | 21.79 | 21.50 | 21.67 | -0.459% | 79,486 | -11.998% |
| 2025-05-21 | 21.74 | 21.79 | 21.63 | 21.77 | +0.415% | 91,251 | -12.402% |
| 2025-05-20 | 21.35 | 21.68 | 21.25 | 21.68 | +1.641% | 157,846 | -12.039% |
| 2025-05-19 | 21.31 | 21.33 | 21.13 | 21.33 | +1.475% | 141,255 | -10.595% |
| 2025-05-16 | 20.98 | 21.06 | 20.86 | 21.02 | -1.268% | 169,574 | -9.277% |
| 2025-05-15 | 21.09 | 21.29 | 20.88 | 21.29 | +1.333% | 56,820 | -10.427% |
| 2025-05-14 | 21.04 | 21.04 | 20.85 | 21.01 | 0.000% | 123,239 | -9.234% |