MARM
FT Vest U.S. Equity Max Buffer ETF - March
stockBATSETF
At CloseOct 2, 2026
34.62USD0.000%(0.00)213
34.59Bid34.67Ask0.08SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
34.62USD+0.159%(+0.05)
MARM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.60 | 34.62 | 34.59 | 34.62 | +0.159% | 3,287 | 0.000% |
| 2026-10-01 | 34.56 | 34.58 | 34.55 | 34.56 | -0.040% | 2,329 | +0.159% |
| 2026-09-30 | 34.57 | 34.57 | 34.56 | 34.57 | +0.069% | 10,596 | +0.119% |
| 2026-09-29 | 34.40 | 34.57 | 34.40 | 34.55 | +0.029% | 6,897 | +0.188% |
| 2026-09-28 | 34.57 | 34.57 | 34.54 | 34.54 | -0.058% | 3,108 | +0.217% |
| 2026-09-25 | 34.58 | 34.58 | 34.55 | 34.56 | +0.058% | 4,222 | +0.159% |
| 2026-09-24 | 34.52 | 34.56 | 34.52 | 34.54 | +0.029% | 1,993 | +0.217% |
| 2026-09-23 | 34.64 | 34.64 | 34.53 | 34.53 | -0.116% | 3,279 | +0.246% |
| 2026-09-22 | 34.54 | 34.57 | 34.54 | 34.57 | +0.014% | 9,026 | +0.130% |
| 2026-09-21 | 34.55 | 34.56 | 34.52 | 34.56 | +0.116% | 5,839 | +0.145% |
| 2026-09-18 | 34.52 | 34.55 | 34.50 | 34.53 | +0.029% | 859 | +0.260% |
| 2026-09-17 | 34.52 | 34.54 | 34.48 | 34.52 | +0.140% | 2,056 | +0.289% |
| 2026-09-16 | 34.45 | 34.54 | 34.44 | 34.47 | -0.067% | 3,185 | +0.430% |
| 2026-09-15 | 34.43 | 34.52 | 34.43 | 34.49 | -0.002% | 3,544 | +0.362% |
| 2026-09-14 | 34.51 | 34.52 | 34.49 | 34.49 | -0.070% | 3,000 | +0.360% |
| 2026-09-11 | 34.51 | 34.52 | 34.49 | 34.51 | +0.159% | 3,253 | +0.290% |
| 2026-09-10 | 34.45 | 34.48 | 34.44 | 34.46 | -0.130% | 3,958 | +0.450% |
| 2026-09-09 | 34.48 | 34.51 | 34.47 | 34.51 | +0.073% | 1,868 | +0.319% |
| 2026-09-08 | 34.98 | 34.98 | 34.48 | 34.48 | -0.058% | 637 | +0.392% |
| 2026-09-04 | 34.51 | 34.55 | 34.50 | 34.50 | -0.059% | 2,558 | +0.333% |
| 2026-09-03 | 34.50 | 34.52 | 34.49 | 34.52 | +0.117% | 7,430 | +0.274% |
| 2026-09-02 | 34.46 | 34.49 | 34.46 | 34.48 | +0.030% | 4,539 | +0.392% |
| 2026-09-01 | 34.44 | 34.48 | 34.44 | 34.47 | -0.041% | 3,267 | +0.421% |
| 2026-08-31 | 34.45 | 34.48 | 34.45 | 34.48 | -0.018% | 4,225 | +0.380% |
| 2026-08-28 | 34.52 | 34.52 | 34.47 | 34.49 | +0.021% | 1,126 | +0.362% |
| 2026-08-27 | 34.42 | 34.48 | 34.42 | 34.48 | +0.125% | 7,644 | +0.383% |
| 2026-08-26 | 34.52 | 34.52 | 34.43 | 34.44 | +0.029% | 4,437 | +0.508% |
| 2026-08-25 | 34.44 | 34.45 | 34.43 | 34.43 | +0.029% | 3,990 | +0.537% |
| 2026-08-24 | 34.41 | 34.48 | 34.41 | 34.42 | -0.029% | 5,894 | +0.567% |
| 2026-08-21 | 34.43 | 34.47 | 34.42 | 34.43 | +0.087% | 7,523 | +0.537% |
| 2026-08-20 | 34.38 | 34.46 | 34.38 | 34.40 | -0.058% | 24,515 | +0.625% |
| 2026-08-19 | 34.43 | 34.43 | 34.42 | 34.42 | -0.042% | 1,918 | +0.567% |
| 2026-08-18 | 34.44 | 34.44 | 34.41 | 34.43 | +0.071% | 1,693 | +0.524% |
| 2026-08-17 | 34.42 | 34.45 | 34.41 | 34.41 | -0.029% | 2,054 | +0.596% |
| 2026-08-14 | 34.46 | 34.46 | 34.39 | 34.42 | -0.066% | 21,688 | +0.567% |
| 2026-08-13 | 34.45 | 34.45 | 34.44 | 34.44 | +0.058% | 1,136 | +0.501% |
| 2026-08-12 | 34.40 | 34.42 | 34.40 | 34.42 | +0.037% | 225 | +0.559% |
| 2026-08-11 | 34.40 | 34.41 | 34.40 | 34.41 | -0.088% | 1,118 | +0.596% |
| 2026-08-10 | 34.34 | 34.44 | 34.34 | 34.44 | +0.087% | 8,810 | +0.508% |
| 2026-08-07 | 34.44 | 34.44 | 34.35 | 34.41 | +0.146% | 16,161 | +0.596% |
| 2026-08-06 | 34.40 | 34.40 | 34.36 | 34.36 | -0.086% | 3,632 | +0.742% |
| 2026-08-05 | 34.38 | 34.41 | 34.36 | 34.39 | +0.029% | 19,866 | +0.656% |
| 2026-08-04 | 34.82 | 34.82 | 34.35 | 34.38 | +0.145% | 5,325 | +0.685% |
| 2026-08-03 | 34.31 | 34.33 | 34.31 | 34.33 | +0.105% | 848 | +0.831% |
| 2026-07-31 | 34.29 | 34.29 | 34.29 | 34.29 | +0.113% | 85 | +0.937% |
| 2026-07-30 | 34.24 | 34.26 | 34.24 | 34.26 | +0.044% | 970 | +1.051% |
| 2026-07-29 | 34.18 | 34.24 | 34.18 | 34.24 | -0.010% | 4,892 | +1.095% |
| 2026-07-28 | 34.22 | 34.24 | 34.20 | 34.24 | +0.142% | 1,639 | +1.085% |
| 2026-07-27 | 34.21 | 34.21 | 34.19 | 34.19 | -0.074% | 5,014 | +1.229% |
| 2026-07-24 | 34.19 | 34.25 | 34.18 | 34.22 | +0.065% | 6,406 | +1.154% |
| 2026-07-23 | 34.23 | 34.23 | 34.16 | 34.20 | -0.108% | 1,025 | +1.220% |
| 2026-07-22 | 34.32 | 34.32 | 34.22 | 34.23 | -0.029% | 2,350 | +1.111% |
| 2026-07-21 | 34.19 | 34.27 | 34.19 | 34.24 | +0.075% | 1,057 | +1.081% |
| 2026-07-20 | 34.21 | 34.27 | 34.20 | 34.22 | -0.042% | 1,957 | +1.156% |
| 2026-07-17 | 34.22 | 34.24 | 34.18 | 34.23 | -0.062% | 5,967 | +1.114% |
| 2026-07-16 | 34.21 | 34.26 | 34.21 | 34.26 | -0.037% | 2,752 | +1.051% |
| 2026-07-15 | 34.27 | 34.29 | 34.27 | 34.27 | +0.050% | 5,753 | +1.013% |
| 2026-07-14 | 34.27 | 34.29 | 34.22 | 34.25 | +0.099% | 5,686 | +1.064% |
| 2026-07-13 | 34.30 | 34.30 | 34.20 | 34.22 | 0.000% | 1,686 | +1.164% |
| 2026-07-10 | 34.08 | 34.23 | 34.08 | 34.22 | +0.020% | 3,036 | +1.164% |
| 2026-07-09 | 34.17 | 34.23 | 34.17 | 34.21 | +0.118% | 2,593 | +1.184% |
| 2026-07-08 | 34.16 | 34.18 | 34.16 | 34.17 | -0.044% | 4,221 | +1.303% |
| 2026-07-07 | 34.16 | 34.20 | 34.16 | 34.18 | -0.042% | 4,814 | +1.259% |
| 2026-07-06 | 34.16 | 34.20 | 34.16 | 34.20 | +0.173% | 3,648 | +1.217% |
| 2026-07-02 | 34.25 | 34.25 | 34.13 | 34.14 | +0.059% | 5,819 | +1.391% |
| 2026-07-01 | 34.12 | 34.16 | 34.12 | 34.12 | -0.034% | 7,371 | +1.451% |
| 2026-06-30 | 34.10 | 34.14 | 34.10 | 34.13 | +0.078% | 4,512 | +1.416% |
| 2026-06-29 | 34.08 | 34.11 | 34.08 | 34.10 | +0.162% | 1,336 | +1.495% |
| 2026-06-26 | 34.05 | 34.06 | 34.05 | 34.05 | -0.069% | 2,506 | +1.659% |
| 2026-06-25 | 34.09 | 34.09 | 34.02 | 34.07 | +0.011% | 4,870 | +1.589% |
| 2026-06-24 | 34.06 | 34.08 | 34.06 | 34.07 | -0.044% | 1,934 | +1.600% |
| 2026-06-23 | 34.07 | 34.11 | 34.06 | 34.08 | -0.088% | 1,343 | +1.556% |
| 2026-06-22 | 34.08 | 34.13 | 34.08 | 34.11 | -0.038% | 5,321 | +1.466% |
| 2026-06-18 | 34.10 | 34.15 | 34.10 | 34.13 | +0.126% | 1,969 | +1.428% |
| 2026-06-17 | 34.13 | 34.17 | 34.08 | 34.08 | -0.203% | 2,208 | +1.555% |
| 2026-06-16 | 34.13 | 34.15 | 34.13 | 34.15 | +0.071% | 346 | +1.349% |
| 2026-06-15 | 34.13 | 34.17 | 34.09 | 34.13 | +0.104% | 2,127 | +1.421% |
| 2026-06-12 | 34.07 | 34.09 | 34.07 | 34.09 | +0.122% | 2,361 | +1.526% |
| 2026-06-11 | 34.02 | 34.06 | 34.00 | 34.05 | +0.112% | 2,399 | +1.650% |
| 2026-06-10 | 34.08 | 34.08 | 34.01 | 34.01 | -0.085% | 4,909 | +1.764% |
| 2026-06-09 | 34.12 | 34.12 | 34.03 | 34.04 | -0.114% | 2,172 | +1.678% |
| 2026-06-08 | 34.04 | 34.13 | 34.04 | 34.08 | +0.050% | 1,810 | +1.562% |
| 2026-06-05 | 34.12 | 34.13 | 34.04 | 34.07 | -0.218% | 5,041 | +1.613% |
| 2026-06-04 | 34.12 | 34.14 | 34.11 | 34.14 | +0.044% | 5,867 | +1.391% |
| 2026-06-03 | 34.17 | 34.17 | 34.13 | 34.13 | -0.059% | 3,263 | +1.436% |
| 2026-06-02 | 34.11 | 34.18 | 34.11 | 34.15 | -0.044% | 3,307 | +1.376% |
| 2026-06-01 | 34.11 | 34.16 | 34.10 | 34.16 | +0.029% | 6,890 | +1.332% |
| 2026-05-29 | 34.12 | 34.15 | 34.11 | 34.15 | +0.235% | 2,780 | +1.362% |
| 2026-05-28 | 34.09 | 34.14 | 33.98 | 34.07 | -0.046% | 12,744 | +1.600% |
| 2026-05-27 | 34.12 | 34.12 | 34.06 | 34.09 | +0.014% | 4,167 | +1.553% |
| 2026-05-26 | 33.90 | 34.10 | 33.90 | 34.08 | +0.092% | 2,601 | +1.568% |
| 2026-05-22 | 34.08 | 34.09 | 34.04 | 34.05 | +0.116% | 3,230 | +1.661% |
| 2026-05-21 | 34.01 | 34.03 | 34.01 | 34.01 | 0.000% | 4,151 | +1.779% |
| 2026-05-20 | 33.96 | 34.02 | 33.96 | 34.01 | +0.118% | 3,754 | +1.779% |
| 2026-05-19 | 33.99 | 34.01 | 33.97 | 33.97 | -0.132% | 14,122 | +1.899% |
| 2026-05-18 | 34.09 | 34.09 | 34.01 | 34.01 | +0.014% | 264 | +1.765% |
| 2026-05-15 | 34.01 | 34.04 | 33.98 | 34.01 | -0.073% | 3,819 | +1.779% |
| 2026-05-14 | 34.04 | 34.05 | 34.01 | 34.03 | +0.088% | 3,847 | +1.704% |
| 2026-05-13 | 34.06 | 34.06 | 33.97 | 34.01 | +0.030% | 3,993 | +1.794% |
| 2026-05-12 | 34.00 | 34.00 | 33.96 | 33.99 | +0.014% | 2,854 | +1.824% |
| 2026-05-11 | 34.06 | 34.06 | 33.94 | 33.99 | -0.103% | 13,551 | +1.839% |
| 2026-05-08 | 34.02 | 34.06 | 33.99 | 34.02 | +0.104% | 3,487 | +1.734% |
| 2026-05-07 | 33.99 | 34.02 | 33.92 | 33.99 | -0.016% | 6,301 | +1.840% |
| 2026-05-06 | 33.97 | 33.99 | 33.97 | 33.99 | +0.132% | 576 | +1.824% |
| 2026-05-05 | 33.94 | 33.95 | 33.93 | 33.95 | +0.089% | 10,739 | +1.958% |
| 2026-05-04 | 33.92 | 33.92 | 33.88 | 33.92 | -0.089% | 14,964 | +2.049% |
| 2026-05-01 | 33.92 | 33.97 | 33.92 | 33.95 | +0.103% | 6,705 | +1.958% |
| 2026-04-30 | 33.91 | 33.92 | 33.90 | 33.92 | +0.045% | 1,892 | +2.063% |
| 2026-04-29 | 33.84 | 33.90 | 33.84 | 33.90 | +0.030% | 14,797 | +2.109% |
| 2026-04-28 | 33.86 | 33.89 | 33.85 | 33.89 | -0.044% | 10,329 | +2.139% |
| 2026-04-27 | 33.87 | 33.92 | 33.87 | 33.91 | +0.030% | 10,043 | +2.094% |
| 2026-04-24 | 33.87 | 33.91 | 33.87 | 33.90 | +0.133% | 6,349 | +2.124% |
| 2026-04-23 | 33.94 | 33.94 | 33.83 | 33.85 | -0.088% | 5,754 | +2.260% |
| 2026-04-22 | 33.85 | 33.90 | 33.84 | 33.88 | +0.118% | 9,310 | +2.169% |
| 2026-04-21 | 33.94 | 33.94 | 33.82 | 33.84 | -0.094% | 4,155 | +2.290% |
| 2026-04-20 | 33.84 | 33.88 | 33.84 | 33.87 | -0.038% | 8,288 | +2.194% |
| 2026-04-17 | 33.83 | 33.91 | 33.83 | 33.88 | +0.206% | 8,821 | +2.155% |
| 2026-04-16 | 33.80 | 33.81 | 33.80 | 33.81 | +0.030% | 1,384 | +2.366% |
| 2026-04-15 | 33.77 | 33.83 | 33.77 | 33.80 | +0.089% | 798 | +2.396% |
| 2026-04-14 | 33.74 | 33.77 | 33.74 | 33.77 | +0.220% | 3,072 | +2.487% |
| 2026-04-13 | 33.70 | 33.72 | 33.68 | 33.70 | +0.033% | 2,419 | +2.712% |
| 2026-04-10 | 33.68 | 33.73 | 33.68 | 33.69 | +0.030% | 5,384 | +2.746% |
| 2026-04-09 | 33.63 | 33.68 | 33.63 | 33.68 | +0.119% | 2,297 | +2.776% |
| 2026-04-08 | 33.67 | 33.70 | 33.54 | 33.64 | +0.327% | 7,867 | +2.898% |
| 2026-04-07 | 33.49 | 33.53 | 33.46 | 33.53 | -0.018% | 3,741 | +3.235% |
| 2026-04-06 | 33.52 | 33.54 | 33.51 | 33.54 | +0.079% | 6,680 | +3.217% |
| 2026-04-02 | 33.47 | 33.51 | 33.45 | 33.51 | +0.104% | 17,405 | +3.298% |
| 2026-04-01 | 33.50 | 33.52 | 33.47 | 33.47 | -0.015% | 15,882 | +3.406% |
| 2026-03-31 | 33.31 | 33.48 | 33.31 | 33.48 | +0.508% | 4,447 | +3.390% |
| 2026-03-30 | 33.35 | 33.36 | 33.31 | 33.31 | +0.123% | 8,082 | +3.915% |
| 2026-03-27 | 33.31 | 33.35 | 33.27 | 33.27 | -0.305% | 15,146 | +4.043% |
| 2026-03-26 | 33.44 | 33.46 | 33.37 | 33.37 | -0.323% | 11,982 | +3.725% |
| 2026-03-25 | 33.47 | 33.55 | 33.44 | 33.48 | +0.270% | 7,481 | +3.390% |
| 2026-03-24 | 33.38 | 33.49 | 33.38 | 33.39 | -0.269% | 22,368 | +3.669% |
| 2026-03-23 | 33.50 | 33.55 | 33.44 | 33.48 | +0.290% | 58,773 | +3.390% |
| 2026-03-20 | 33.33 | 33.40 | 33.32 | 33.38 | +0.129% | 34,859 | +3.690% |
| 2026-03-19 | 33.38 | 33.38 | 33.33 | 33.34 | -0.046% | 8,541 | +3.824% |
| 2026-03-18 | 33.34 | 33.38 | 33.31 | 33.36 | +0.079% | 5,803 | +3.776% |
| 2026-03-17 | 33.34 | 33.37 | 33.31 | 33.33 | -0.011% | 5,551 | +3.858% |
| 2026-03-16 | 33.34 | 33.36 | 33.33 | 33.33 | +0.029% | 5,298 | +3.846% |
| 2026-03-13 | 33.36 | 33.37 | 33.24 | 33.32 | +0.130% | 10,985 | +3.877% |
| 2026-03-12 | 33.27 | 33.33 | 33.26 | 33.28 | -0.114% | 12,987 | +4.011% |
| 2026-03-11 | 33.28 | 33.33 | 33.16 | 33.32 | +0.075% | 15,133 | +3.893% |
| 2026-03-10 | 33.27 | 33.35 | 33.24 | 33.29 | +0.010% | 15,927 | +3.971% |
| 2026-03-09 | 33.22 | 33.29 | 33.22 | 33.29 | +0.069% | 2,883 | +3.981% |
| 2026-03-06 | 33.27 | 33.28 | 33.22 | 33.27 | -0.070% | 6,222 | +4.053% |
| 2026-03-05 | 33.30 | 33.31 | 33.24 | 33.29 | -0.029% | 6,357 | +3.980% |
| 2026-03-04 | 33.25 | 33.30 | 33.25 | 33.30 | +0.179% | 218,041 | +3.951% |
| 2026-03-03 | 33.31 | 33.31 | 33.13 | 33.24 | -0.129% | 17,308 | +4.137% |
| 2026-03-02 | 33.24 | 33.30 | 33.23 | 33.28 | +0.129% | 6,922 | +4.003% |
| 2026-02-27 | 33.22 | 33.27 | 33.21 | 33.24 | -0.102% | 19,523 | +4.137% |
| 2026-02-26 | 33.27 | 33.27 | 33.24 | 33.27 | +0.099% | 10,833 | +4.030% |
| 2026-02-25 | 33.27 | 33.27 | 33.24 | 33.24 | -0.029% | 1,967 | +4.133% |
| 2026-02-24 | 33.21 | 33.27 | 33.21 | 33.25 | +0.037% | 1,994 | +4.103% |
| 2026-02-23 | 33.24 | 33.28 | 33.21 | 33.24 | -0.011% | 17,817 | +4.142% |
| 2026-02-20 | 33.20 | 33.25 | 33.20 | 33.24 | +0.127% | 5,305 | +4.130% |
| 2026-02-19 | 33.18 | 33.23 | 33.16 | 33.20 | -0.106% | 7,554 | +4.262% |
| 2026-02-18 | 33.27 | 33.27 | 33.20 | 33.24 | +0.067% | 22,799 | +4.152% |
| 2026-02-17 | 33.22 | 33.24 | 33.17 | 33.21 | +0.045% | 5,102 | +4.221% |
| 2026-02-13 | 33.17 | 33.21 | 33.17 | 33.20 | +0.030% | 7,000 | +4.268% |
| 2026-02-12 | 33.19 | 33.20 | 33.18 | 33.19 | -0.082% | 4,347 | +4.300% |
| 2026-02-11 | 33.18 | 33.25 | 33.18 | 33.22 | +0.001% | 9,686 | +4.214% |
| 2026-02-10 | 33.18 | 33.23 | 33.17 | 33.22 | +0.030% | 2,609 | +4.215% |
| 2026-02-09 | 33.20 | 33.21 | 33.17 | 33.21 | +0.031% | 8,014 | +4.246% |
| 2026-02-06 | 33.16 | 33.20 | 33.16 | 33.19 | +0.256% | 9,149 | +4.278% |
| 2026-02-05 | 33.11 | 33.15 | 33.11 | 33.11 | -0.182% | 3,593 | +4.545% |
| 2026-02-04 | 33.17 | 33.21 | 33.14 | 33.17 | +0.107% | 57,820 | +4.355% |
| 2026-02-03 | 33.15 | 33.15 | 33.13 | 33.13 | -0.256% | 7,522 | +4.467% |
| 2026-02-02 | 33.22 | 33.22 | 33.15 | 33.22 | +0.136% | 3,637 | +4.199% |
| 2026-01-30 | 33.22 | 33.22 | 33.14 | 33.17 | +0.021% | 10,836 | +4.341% |
| 2026-01-29 | 33.11 | 33.17 | 33.11 | 33.17 | -0.001% | 152,024 | +4.363% |
| 2026-01-28 | 33.12 | 33.17 | 33.12 | 33.17 | +0.035% | 3,791 | +4.362% |
| 2026-01-27 | 33.14 | 33.17 | 33.14 | 33.16 | -0.005% | 1,492 | +4.399% |
| 2026-01-26 | 33.13 | 33.16 | 33.13 | 33.16 | +0.062% | 6,166 | +4.393% |
| 2026-01-23 | 33.15 | 33.15 | 33.00 | 33.14 | +0.114% | 2,629 | +4.458% |
| 2026-01-22 | 33.12 | 33.17 | 33.10 | 33.10 | -0.065% | 4,807 | +4.577% |
| 2026-01-21 | 33.14 | 33.14 | 33.07 | 33.12 | +0.117% | 2,551 | +4.509% |
| 2026-01-20 | 33.03 | 33.11 | 33.03 | 33.08 | -0.052% | 1,102 | +4.632% |
| 2026-01-16 | 33.13 | 33.13 | 33.10 | 33.10 | +0.034% | 27,288 | +4.577% |
| 2026-01-15 | 33.09 | 33.11 | 33.08 | 33.09 | -0.027% | 3,012 | +4.613% |
| 2026-01-14 | 33.07 | 33.10 | 33.06 | 33.10 | +0.044% | 5,956 | +4.585% |
| 2026-01-13 | 33.09 | 33.10 | 33.02 | 33.08 | -0.063% | 902 | +4.631% |
| 2026-01-12 | 33.07 | 33.10 | 33.07 | 33.10 | +0.103% | 7,843 | +4.565% |
| 2026-01-09 | 33.07 | 33.14 | 33.07 | 33.07 | +0.002% | 7,021 | +4.672% |
| 2026-01-08 | 33.08 | 33.08 | 33.06 | 33.07 | +0.059% | 5,589 | +4.673% |
| 2026-01-07 | 33.09 | 33.09 | 33.02 | 33.05 | -0.105% | 102,562 | +4.735% |
| 2026-01-06 | 33.12 | 33.12 | 33.05 | 33.08 | +0.030% | 35,067 | +4.625% |
| 2026-01-05 | 33.11 | 33.11 | 33.04 | 33.07 | +0.045% | 5,917 | +4.656% |
| 2026-01-02 | 33.01 | 33.11 | 33.01 | 33.06 | +0.016% | 16,798 | +4.703% |
| 2025-12-31 | 33.02 | 33.05 | 33.02 | 33.05 | 0.000% | 5,308 | +4.720% |
| 2025-12-30 | 33.09 | 33.09 | 33.05 | 33.05 | +0.030% | 1,761 | +4.720% |
| 2025-12-29 | 33.08 | 33.08 | 33.03 | 33.05 | +0.045% | 2,134 | +4.751% |
| 2025-12-26 | 33.03 | 33.06 | 33.03 | 33.03 | +0.107% | 1,908 | +4.799% |
| 2025-12-24 | 33.02 | 33.02 | 32.98 | 32.99 | -0.046% | 551 | +4.910% |
| 2025-12-23 | 32.97 | 33.05 | 32.97 | 33.01 | +0.015% | 2,712 | +4.862% |
| 2025-12-22 | 32.96 | 33.01 | 32.96 | 33.01 | +0.125% | 5,213 | +4.878% |
| 2025-12-19 | 32.93 | 32.96 | 32.93 | 32.96 | +0.073% | 408 | +5.009% |
| 2025-12-18 | 32.98 | 32.98 | 32.90 | 32.94 | +0.046% | 4,000 | +5.086% |
| 2025-12-17 | 32.85 | 32.95 | 32.85 | 32.92 | -0.030% | 2,859 | +5.134% |
| 2025-12-16 | 32.90 | 32.94 | 32.90 | 32.93 | -0.000% | 2,861 | +5.102% |
| 2025-12-15 | 32.98 | 32.98 | 32.90 | 32.93 | -0.015% | 4,259 | +5.101% |
| 2025-12-12 | 32.91 | 32.94 | 32.90 | 32.94 | +0.106% | 3,925 | +5.085% |
| 2025-12-11 | 32.90 | 32.91 | 32.89 | 32.91 | -0.030% | 6,070 | +5.197% |
| 2025-12-10 | 32.87 | 32.91 | 32.83 | 32.91 | +0.060% | 22,141 | +5.165% |
| 2025-12-09 | 32.86 | 32.91 | 32.86 | 32.90 | +0.001% | 8,089 | +5.228% |
| 2025-12-08 | 32.91 | 32.91 | 32.86 | 32.89 | -0.008% | 7,172 | +5.229% |
| 2025-12-05 | 32.87 | 32.90 | 32.80 | 32.90 | +0.145% | 29,229 | +5.221% |
| 2025-12-04 | 32.86 | 32.86 | 32.84 | 32.85 | -0.023% | 21,795 | +5.373% |
| 2025-12-03 | 32.89 | 32.89 | 32.84 | 32.86 | +0.084% | 3,833 | +5.349% |
| 2025-12-02 | 32.83 | 32.86 | 32.82 | 32.83 | -0.040% | 2,078 | +5.437% |
| 2025-12-01 | 32.81 | 32.84 | 32.81 | 32.84 | -0.005% | 390 | +5.395% |
| 2025-11-28 | 32.81 | 32.84 | 32.81 | 32.84 | +0.168% | 167 | +5.389% |
| 2025-11-26 | 32.81 | 32.83 | 32.79 | 32.79 | +0.001% | 6,023 | +5.566% |
| 2025-11-25 | 32.73 | 32.79 | 32.73 | 32.79 | +0.111% | 1,020 | +5.566% |
| 2025-11-24 | 32.69 | 32.76 | 32.69 | 32.75 | +0.209% | 2,568 | +5.683% |
| 2025-11-21 | 32.64 | 32.69 | 32.64 | 32.69 | +0.170% | 846 | +5.904% |
| 2025-11-20 | 32.79 | 32.79 | 32.62 | 32.63 | -0.138% | 3,532 | +6.084% |
| 2025-11-19 | 32.68 | 32.70 | 32.64 | 32.67 | +0.006% | 3,050 | +5.938% |
| 2025-11-18 | 32.67 | 32.67 | 32.65 | 32.67 | -0.005% | 24,770 | +5.944% |
| 2025-11-17 | 32.71 | 32.71 | 32.67 | 32.67 | -0.136% | 2,432 | +5.938% |
| 2025-11-14 | 32.69 | 32.72 | 32.69 | 32.72 | +0.016% | 1,626 | +5.794% |
| 2025-11-13 | 32.73 | 32.73 | 32.69 | 32.71 | -0.079% | 4,375 | +5.811% |
| 2025-11-12 | 32.75 | 32.79 | 32.74 | 32.74 | -0.055% | 9,737 | +5.727% |
| 2025-11-11 | 32.74 | 32.76 | 32.74 | 32.76 | -0.003% | 1,445 | +5.669% |
| 2025-11-10 | 32.72 | 32.76 | 32.72 | 32.76 | +0.196% | 1,309 | +5.666% |
| 2025-11-07 | 32.66 | 32.69 | 32.65 | 32.69 | +0.046% | 16,554 | +5.873% |
| 2025-11-06 | 32.69 | 32.70 | 32.68 | 32.68 | -0.088% | 4,583 | +5.921% |
| 2025-11-05 | 32.70 | 32.73 | 32.67 | 32.71 | +0.079% | 5,262 | +5.828% |
| 2025-11-04 | 32.69 | 32.70 | 32.67 | 32.68 | +0.014% | 6,973 | +5.912% |
| 2025-11-03 | 32.79 | 32.79 | 32.68 | 32.68 | -0.158% | 41,890 | +5.927% |
| 2025-10-31 | 32.71 | 32.73 | 32.71 | 32.73 | +0.049% | 1,096 | +5.759% |
| 2025-10-30 | 32.69 | 32.76 | 32.69 | 32.71 | -0.060% | 2,042 | +5.811% |
| 2025-10-29 | 32.72 | 32.76 | 32.70 | 32.73 | -0.067% | 6,578 | +5.748% |
| 2025-10-28 | 32.72 | 32.76 | 32.71 | 32.76 | +0.036% | 10,334 | +5.677% |
| 2025-10-27 | 32.71 | 32.75 | 32.71 | 32.74 | +0.165% | 3,964 | +5.715% |
| 2025-10-24 | 32.69 | 32.74 | 32.69 | 32.69 | -0.013% | 39,523 | +5.889% |
| 2025-10-23 | 32.66 | 32.70 | 32.65 | 32.69 | +0.059% | 8,019 | +5.875% |
| 2025-10-22 | 32.66 | 32.69 | 32.63 | 32.67 | -0.053% | 5,307 | +5.938% |
| 2025-10-21 | 32.65 | 32.73 | 32.65 | 32.69 | +0.023% | 3,390 | +5.882% |
| 2025-10-20 | 32.70 | 32.72 | 32.65 | 32.68 | +0.123% | 26,555 | +5.906% |
| 2025-10-17 | 32.63 | 32.64 | 32.63 | 32.64 | +0.105% | 678 | +6.037% |
| 2025-10-16 | 32.69 | 32.69 | 32.59 | 32.61 | +0.016% | 6,457 | +6.148% |
| 2025-10-15 | 32.61 | 32.62 | 32.60 | 32.60 | +0.016% | 2,435 | +6.165% |
| 2025-10-14 | 32.57 | 32.61 | 32.57 | 32.60 | -0.022% | 1,188 | +6.182% |
| 2025-10-13 | 32.59 | 32.62 | 32.59 | 32.61 | +0.103% | 4,831 | +6.158% |
| 2025-10-10 | 32.63 | 32.65 | 32.57 | 32.57 | -0.141% | 893 | +6.267% |
| 2025-10-09 | 32.62 | 32.62 | 32.60 | 32.62 | -0.001% | 5,521 | +6.117% |
| 2025-10-08 | 32.62 | 32.62 | 32.61 | 32.62 | +0.029% | 3,321 | +6.117% |
| 2025-10-07 | 32.61 | 32.61 | 32.61 | 32.61 | -0.040% | 5,819 | +6.147% |
| 2025-10-06 | 32.63 | 32.63 | 32.62 | 32.62 | +0.021% | 4,205 | +6.104% |
| 2025-10-03 | 32.68 | 32.68 | 32.61 | 32.62 | +0.019% | 5,812 | +6.126% |
| 2025-10-02 | 32.62 | 32.63 | 32.60 | 32.61 | +0.001% | 18,332 | +6.147% |
| 2025-10-01 | 32.59 | 32.62 | 32.58 | 32.61 | +0.031% | 10,244 | +6.148% |
| 2025-09-30 | 32.61 | 32.61 | 32.58 | 32.60 | +0.043% | 6,370 | +6.181% |
| 2025-09-29 | 32.58 | 32.60 | 32.57 | 32.59 | +0.032% | 4,078 | +6.227% |
| 2025-09-26 | 32.56 | 32.58 | 32.56 | 32.58 | +0.092% | 695 | +6.261% |
| 2025-09-25 | 32.52 | 32.55 | 32.52 | 32.55 | -0.031% | 2,367 | +6.358% |
| 2025-09-24 | 32.55 | 32.57 | 32.54 | 32.56 | -0.001% | 6,175 | +6.326% |
| 2025-09-23 | 32.56 | 32.57 | 32.54 | 32.56 | -0.077% | 14,081 | +6.325% |
| 2025-09-22 | 32.56 | 32.59 | 32.55 | 32.58 | +0.029% | 15,694 | +6.243% |
| 2025-09-19 | 32.56 | 32.58 | 32.55 | 32.57 | +0.096% | 8,788 | +6.275% |
| 2025-09-18 | 32.58 | 32.58 | 32.54 | 32.54 | +0.010% | 45,071 | +6.377% |
| 2025-09-17 | 32.54 | 32.54 | 32.52 | 32.54 | +0.006% | 6,268 | +6.387% |
| 2025-09-16 | 32.53 | 32.56 | 32.53 | 32.53 | -0.077% | 10,012 | +6.393% |
| 2025-09-15 | 32.53 | 32.59 | 32.53 | 32.56 | +0.025% | 4,718 | +6.311% |
| 2025-09-12 | 32.53 | 32.57 | 32.51 | 32.55 | +0.035% | 15,983 | +6.339% |
| 2025-09-11 | 32.52 | 32.54 | 32.51 | 32.54 | +0.031% | 2,033 | +6.376% |
| 2025-09-10 | 32.49 | 32.53 | 32.49 | 32.53 | +0.139% | 38,500 | +6.409% |
| 2025-09-09 | 32.47 | 32.51 | 32.47 | 32.48 | +0.030% | 3,194 | +6.558% |
| 2025-09-08 | 32.43 | 32.48 | 32.43 | 32.47 | +0.045% | 8,641 | +6.590% |
| 2025-09-05 | 32.44 | 32.46 | 32.44 | 32.46 | +0.062% | 493 | +6.638% |
| 2025-09-04 | 32.44 | 32.44 | 32.44 | 32.44 | +0.093% | 509 | +6.705% |
| 2025-09-03 | 32.39 | 32.43 | 32.39 | 32.41 | +0.055% | 4,842 | +6.804% |
| 2025-09-02 | 32.37 | 32.39 | 32.36 | 32.39 | -0.055% | 6,279 | +6.863% |
| 2025-08-29 | 32.43 | 32.43 | 32.40 | 32.41 | -0.031% | 4,945 | +6.805% |
| 2025-08-28 | 32.40 | 32.42 | 32.39 | 32.42 | +0.077% | 4,197 | +6.772% |
| 2025-08-27 | 32.38 | 32.40 | 32.38 | 32.39 | +0.002% | 2,829 | +6.854% |
| 2025-08-26 | 32.37 | 32.39 | 32.37 | 32.39 | +0.075% | 1,033 | +6.855% |
| 2025-08-25 | 32.38 | 32.40 | 32.37 | 32.37 | -0.061% | 6,233 | +6.935% |
| 2025-08-22 | 32.34 | 32.40 | 32.34 | 32.39 | +0.248% | 1,499 | +6.870% |
| 2025-08-21 | 32.31 | 32.32 | 32.30 | 32.31 | -0.092% | 5,276 | +7.135% |
| 2025-08-20 | 32.31 | 32.38 | 32.31 | 32.34 | +0.014% | 4,195 | +7.037% |
| 2025-08-19 | 32.35 | 32.35 | 32.32 | 32.34 | -0.051% | 6,933 | +7.051% |
| 2025-08-18 | 32.35 | 32.36 | 32.34 | 32.35 | +0.006% | 2,392 | +6.996% |
| 2025-08-15 | 32.36 | 32.37 | 32.35 | 32.35 | +0.001% | 2,713 | +7.003% |
| 2025-08-14 | 32.34 | 32.35 | 32.34 | 32.35 | +0.029% | 1,294 | +7.004% |
| 2025-08-13 | 32.35 | 32.37 | 32.34 | 32.34 | -0.013% | 10,979 | +7.035% |
| 2025-08-12 | 32.31 | 32.35 | 32.30 | 32.34 | +0.169% | 7,953 | +7.021% |
| 2025-08-11 | 32.32 | 32.32 | 32.29 | 32.29 | -0.059% | 7,954 | +7.202% |
| 2025-08-08 | 32.28 | 32.32 | 32.28 | 32.31 | +0.153% | 5,911 | +7.139% |
| 2025-08-07 | 32.28 | 32.29 | 32.25 | 32.26 | -0.046% | 4,915 | +7.302% |
| 2025-08-06 | 32.25 | 32.31 | 32.24 | 32.27 | +0.104% | 4,014 | +7.253% |
| 2025-08-05 | 32.33 | 32.33 | 32.19 | 32.24 | -0.043% | 11,588 | +7.364% |
| 2025-08-04 | 32.23 | 32.26 | 32.23 | 32.25 | +0.185% | 1,135 | +7.317% |
| 2025-08-01 | 32.20 | 32.21 | 32.18 | 32.20 | -0.046% | 4,221 | +7.516% |
| 2025-07-31 | 32.28 | 32.28 | 32.20 | 32.21 | -0.031% | 11,037 | +7.467% |
| 2025-07-30 | 32.24 | 32.26 | 32.21 | 32.22 | -0.062% | 15,725 | +7.433% |
| 2025-07-29 | 32.25 | 32.26 | 32.23 | 32.24 | 0.000% | 3,239 | +7.367% |
| 2025-07-28 | 32.24 | 32.24 | 32.23 | 32.24 | -0.016% | 1,971 | +7.367% |
| 2025-07-25 | 32.22 | 32.28 | 32.22 | 32.24 | +0.033% | 54,891 | +7.350% |
| 2025-07-24 | 32.21 | 32.23 | 32.21 | 32.23 | +0.138% | 6,434 | +7.385% |
| 2025-07-23 | 32.20 | 32.23 | 32.18 | 32.19 | -0.013% | 134,049 | +7.533% |
| 2025-07-22 | 32.16 | 32.22 | 32.15 | 32.19 | +0.013% | 3,058 | +7.519% |
| 2025-07-21 | 32.20 | 32.23 | 32.17 | 32.19 | +0.028% | 6,375 | +7.532% |
| 2025-07-18 | 32.16 | 32.20 | 32.15 | 32.18 | +0.035% | 7,142 | +7.562% |
| 2025-07-17 | 32.16 | 32.17 | 32.14 | 32.17 | +0.061% | 13,500 | +7.600% |
| 2025-07-16 | 32.16 | 32.18 | 32.11 | 32.15 | +0.048% | 7,606 | +7.666% |
| 2025-07-15 | 32.14 | 32.14 | 32.12 | 32.14 | -0.041% | 4,010 | +7.717% |
| 2025-07-14 | 32.13 | 32.15 | 32.13 | 32.15 | +0.008% | 1,078 | +7.673% |
| 2025-07-11 | 32.11 | 32.16 | 32.11 | 32.15 | -0.007% | 6,199 | +7.682% |
| 2025-07-10 | 32.14 | 32.17 | 32.11 | 32.15 | +0.036% | 74,629 | +7.675% |
| 2025-07-09 | 32.16 | 32.16 | 32.11 | 32.14 | +0.111% | 11,442 | +7.713% |
| 2025-07-08 | 32.14 | 32.14 | 32.10 | 32.10 | -0.029% | 998 | +7.833% |
| 2025-07-07 | 32.16 | 32.16 | 32.11 | 32.11 | -0.093% | 356 | +7.801% |
| 2025-07-03 | 32.15 | 32.17 | 32.14 | 32.14 | +0.096% | 5,590 | +7.701% |
| 2025-07-02 | 32.09 | 32.13 | 32.07 | 32.11 | +0.024% | 5,374 | +7.804% |
| 2025-07-01 | 32.09 | 32.12 | 32.07 | 32.10 | -0.058% | 8,480 | +7.829% |
| 2025-06-30 | 32.06 | 32.12 | 32.06 | 32.12 | +0.032% | 4,246 | +7.767% |
| 2025-06-27 | 32.08 | 32.11 | 32.06 | 32.11 | +0.172% | 35,633 | +7.801% |
| 2025-06-26 | 32.05 | 32.07 | 32.02 | 32.05 | +0.203% | 14,417 | +7.986% |
| 2025-06-25 | 31.99 | 32.00 | 31.97 | 31.99 | -0.084% | 10,394 | +8.206% |
| 2025-06-24 | 32.02 | 32.02 | 32.02 | 32.02 | +0.147% | 179 | +8.114% |
| 2025-06-23 | 31.87 | 31.97 | 31.87 | 31.97 | +0.262% | 9,535 | +8.274% |
| 2025-06-20 | 31.86 | 31.89 | 31.86 | 31.89 | -0.074% | 5,269 | +8.557% |
| 2025-06-18 | 31.93 | 31.93 | 31.86 | 31.91 | +0.094% | 3,984 | +8.477% |
| 2025-06-17 | 31.89 | 31.93 | 31.84 | 31.88 | -0.075% | 15,912 | +8.579% |
| 2025-06-16 | 31.89 | 31.90 | 31.88 | 31.90 | +0.157% | 1,889 | +8.498% |
| 2025-06-13 | 31.89 | 31.89 | 31.85 | 31.85 | -0.162% | 3,814 | +8.668% |
| 2025-06-12 | 31.87 | 31.91 | 31.86 | 31.91 | +0.109% | 2,458 | +8.493% |
| 2025-06-11 | 31.88 | 31.94 | 31.83 | 31.87 | -0.012% | 4,615 | +8.610% |
| 2025-06-10 | 31.82 | 31.90 | 31.82 | 31.87 | +0.084% | 45,637 | +8.598% |
| 2025-06-09 | 31.83 | 31.89 | 31.81 | 31.85 | -0.006% | 36,503 | +8.689% |
| 2025-06-06 | 31.89 | 31.89 | 31.81 | 31.85 | +0.155% | 8,600 | +8.683% |
| 2025-06-05 | 31.82 | 31.82 | 31.79 | 31.80 | -0.127% | 656 | +8.851% |
| 2025-06-04 | 31.80 | 31.85 | 31.80 | 31.84 | +0.084% | 1,696 | +8.713% |
| 2025-06-03 | 31.78 | 31.82 | 31.76 | 31.81 | +0.086% | 6,733 | +8.804% |
| 2025-06-02 | 31.79 | 31.79 | 31.73 | 31.79 | +0.048% | 758 | +8.897% |
| 2025-05-30 | 31.79 | 31.79 | 31.71 | 31.77 | +0.076% | 9,232 | +8.949% |
| 2025-05-29 | 31.74 | 31.75 | 31.73 | 31.75 | +0.084% | 1,667 | +9.031% |
| 2025-05-28 | 31.73 | 31.79 | 31.72 | 31.72 | -0.106% | 4,451 | +9.123% |
| 2025-05-27 | 31.68 | 31.77 | 31.67 | 31.75 | +0.249% | 36,370 | +9.007% |
| 2025-05-23 | 31.70 | 31.70 | 31.63 | 31.68 | -0.062% | 3,494 | +9.279% |
| 2025-05-22 | 31.67 | 31.71 | 31.66 | 31.70 | +0.128% | 895 | +9.211% |
| 2025-05-21 | 31.77 | 31.77 | 31.65 | 31.66 | -0.301% | 5,071 | +9.351% |
| 2025-05-20 | 31.72 | 31.79 | 31.72 | 31.75 | -0.056% | 17,839 | +9.021% |
| 2025-05-19 | 31.78 | 31.78 | 31.71 | 31.77 | +0.021% | 14,270 | +8.960% |
| 2025-05-16 | 31.76 | 31.78 | 31.71 | 31.76 | +0.227% | 3,986 | +8.983% |
| 2025-05-15 | 31.71 | 31.74 | 31.66 | 31.69 | -0.021% | 28,116 | +9.230% |
| 2025-05-14 | 31.70 | 31.72 | 31.66 | 31.70 | +0.030% | 44,472 | +9.208% |
| 2025-05-13 | 31.68 | 31.72 | 31.66 | 31.69 | +0.172% | 13,764 | +9.240% |
| 2025-05-12 | 31.69 | 31.69 | 31.58 | 31.63 | +0.436% | 9,596 | +9.428% |
| 2025-05-09 | 31.48 | 31.53 | 31.48 | 31.50 | +0.113% | 7,060 | +9.905% |
| 2025-05-08 | 31.46 | 31.56 | 31.44 | 31.46 | -0.064% | 12,306 | +10.029% |
| 2025-05-07 | 31.44 | 31.51 | 31.42 | 31.48 | +0.059% | 8,245 | +9.958% |
| 2025-05-06 | 31.49 | 31.50 | 31.41 | 31.46 | -0.073% | 4,725 | +10.023% |
| 2025-05-05 | 31.60 | 31.60 | 31.46 | 31.48 | -0.101% | 22,965 | +9.943% |
| 2025-05-02 | 31.49 | 31.58 | 31.48 | 31.52 | +0.164% | 8,203 | +9.831% |
| 2025-05-01 | 31.47 | 31.51 | 31.44 | 31.46 | +0.211% | 6,987 | +10.011% |
| 2025-04-30 | 31.33 | 31.42 | 31.33 | 31.40 | -0.063% | 6,050 | +10.244% |
| 2025-04-29 | 31.41 | 31.45 | 31.35 | 31.42 | +0.152% | 3,544 | +10.174% |
| 2025-04-28 | 31.36 | 31.41 | 31.31 | 31.37 | +0.059% | 2,659 | +10.341% |
| 2025-04-25 | 31.24 | 31.39 | 31.24 | 31.35 | +0.264% | 6,007 | +10.406% |
| 2025-04-24 | 31.15 | 31.31 | 31.15 | 31.27 | +0.212% | 15,358 | +10.697% |
| 2025-04-23 | 31.19 | 31.51 | 31.15 | 31.20 | +0.280% | 17,936 | +10.932% |
| 2025-04-22 | 31.03 | 31.14 | 31.03 | 31.12 | +0.474% | 21,032 | +11.242% |
| 2025-04-21 | 30.96 | 31.04 | 30.94 | 30.97 | -0.453% | 23,512 | +11.769% |
| 2025-04-17 | 31.17 | 31.17 | 31.10 | 31.11 | -0.002% | 5,341 | +11.263% |
| 2025-04-16 | 31.22 | 31.22 | 31.08 | 31.11 | -0.347% | 14,566 | +11.261% |
| 2025-04-15 | 31.27 | 31.30 | 31.22 | 31.22 | -0.097% | 19,777 | +10.874% |
| 2025-04-14 | 31.26 | 31.30 | 31.18 | 31.25 | 0.000% | 6,387 | +10.767% |