OCTB
Aptus October Buffer ETF
stockBATSETF
Market OpenOct 2, 2026 2:16:55 PM EDT
28.30USD+0.372%(+0.10)2,703
28.39Bid28.41Ask0.02SpreadOCTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.30 | 28.37 | 28.26 | 28.32 | +0.432% | 22,634 | 0.000% |
| 2026-10-01 | 28.22 | 28.24 | 28.09 | 28.20 | -0.006% | 49,045 | +0.432% |
| 2026-09-30 | 28.25 | 28.29 | 28.19 | 28.20 | +0.035% | 102,810 | +0.426% |
| 2026-09-29 | 28.21 | 28.21 | 28.18 | 28.19 | +0.071% | 2,193 | +0.461% |
| 2026-09-28 | 28.15 | 28.20 | 28.15 | 28.17 | 0.000% | 1,392 | +0.532% |
| 2026-09-25 | 28.19 | 28.19 | 28.17 | 28.17 | +0.053% | 315 | +0.532% |
| 2026-09-24 | 28.12 | 28.16 | 28.11 | 28.16 | +0.124% | 3,227 | +0.586% |
| 2026-09-23 | 28.12 | 28.16 | 28.11 | 28.12 | -0.107% | 2,024 | +0.711% |
| 2026-09-22 | 28.15 | 28.15 | 28.15 | 28.15 | +0.053% | 189 | +0.604% |
| 2026-09-21 | 28.10 | 28.15 | 28.10 | 28.14 | +0.232% | 8,620 | +0.658% |
| 2026-09-18 | 28.05 | 28.07 | 28.02 | 28.07 | +0.143% | 2,872 | +0.891% |
| 2026-09-17 | 27.99 | 28.05 | 27.96 | 28.03 | +0.687% | 6,611 | +1.035% |
| 2026-09-16 | 27.92 | 27.97 | 27.84 | 27.84 | -0.098% | 6,604 | +1.729% |
| 2026-09-15 | 27.85 | 27.87 | 27.85 | 27.87 | -0.122% | 145 | +1.629% |
| 2026-09-14 | 27.90 | 27.95 | 27.90 | 27.90 | -0.179% | 5,040 | +1.505% |
| 2026-09-11 | 27.95 | 27.95 | 27.95 | 27.95 | +0.449% | 853 | +1.324% |
| 2026-09-10 | 27.82 | 27.82 | 27.82 | 27.82 | -0.251% | 7 | +1.779% |
| 2026-09-09 | 27.88 | 27.89 | 27.88 | 27.89 | -0.143% | 364 | +1.524% |
| 2026-09-08 | 27.93 | 27.95 | 27.92 | 27.93 | -0.107% | 840 | +1.378% |
| 2026-09-04 | 27.95 | 27.96 | 27.95 | 27.96 | +0.018% | 294 | +1.269% |
| 2026-09-03 | 27.93 | 27.99 | 27.93 | 27.96 | +0.287% | 4,911 | +1.288% |
| 2026-09-02 | 27.91 | 27.91 | 27.85 | 27.88 | +0.287% | 490 | +1.578% |
| 2026-09-01 | 27.80 | 27.83 | 27.78 | 27.80 | -0.357% | 1,326 | +1.870% |
| 2026-08-31 | 27.85 | 27.90 | 27.85 | 27.90 | +0.107% | 1,448 | +1.506% |
| 2026-08-28 | 27.88 | 27.88 | 27.86 | 27.87 | -0.072% | 830 | +1.615% |
| 2026-08-27 | 27.86 | 27.89 | 27.86 | 27.89 | +0.234% | 709 | +1.542% |
| 2026-08-26 | 27.79 | 27.82 | 27.79 | 27.82 | +0.054% | 4,548 | +1.779% |
| 2026-08-25 | 27.78 | 27.81 | 27.78 | 27.81 | +0.072% | 1,686 | +1.834% |
| 2026-08-24 | 27.77 | 27.82 | 27.76 | 27.79 | +0.015% | 8,503 | +1.907% |
| 2026-08-21 | 27.77 | 27.82 | 27.77 | 27.79 | +0.127% | 2,369 | +1.922% |
| 2026-08-20 | 27.76 | 27.80 | 27.75 | 27.75 | -0.178% | 499 | +2.052% |
| 2026-08-19 | 27.80 | 27.80 | 27.79 | 27.80 | +0.091% | 2,763 | +1.871% |
| 2026-08-18 | 27.77 | 27.77 | 27.77 | 27.77 | -0.145% | 36 | +1.963% |
| 2026-08-17 | 27.85 | 27.85 | 27.79 | 27.82 | -0.036% | 2,606 | +1.816% |
| 2026-08-14 | 27.81 | 27.82 | 27.81 | 27.82 | +0.054% | 1,014 | +1.779% |
| 2026-08-13 | 27.81 | 27.81 | 27.81 | 27.81 | +0.108% | 131 | +1.834% |
| 2026-08-12 | 27.79 | 27.79 | 27.78 | 27.78 | +0.126% | 9,010 | +1.944% |
| 2026-08-11 | 27.73 | 27.77 | 27.72 | 27.75 | +0.054% | 1,376 | +2.072% |
| 2026-08-10 | 27.73 | 27.73 | 27.73 | 27.73 | -0.036% | 241 | +2.128% |
| 2026-08-07 | 27.74 | 27.74 | 27.74 | 27.74 | +0.289% | 6 | +2.091% |
| 2026-08-06 | 27.70 | 27.71 | 27.66 | 27.66 | -0.036% | 1,950 | +2.386% |
| 2026-08-05 | 27.68 | 27.70 | 27.67 | 27.67 | -0.024% | 11,572 | +2.349% |
| 2026-08-04 | 27.62 | 27.68 | 27.62 | 27.68 | +0.533% | 86,288 | +2.325% |
| 2026-08-03 | 27.55 | 27.58 | 27.51 | 27.53 | +0.445% | 5,942 | +2.870% |
| 2026-07-31 | 27.28 | 27.41 | 27.28 | 27.41 | +0.580% | 656 | +3.327% |
| 2026-07-30 | 27.19 | 27.27 | 27.19 | 27.25 | +0.783% | 3,540 | +3.927% |
| 2026-07-29 | 27.12 | 27.14 | 27.02 | 27.04 | -0.810% | 5,555 | +4.740% |
| 2026-07-28 | 27.17 | 27.28 | 27.17 | 27.26 | +0.180% | 2,394 | +3.892% |
| 2026-07-27 | 27.17 | 27.25 | 27.17 | 27.21 | +0.110% | 1,184 | +4.079% |
| 2026-07-24 | 27.27 | 27.27 | 27.18 | 27.18 | +0.112% | 1,298 | +4.194% |
| 2026-07-23 | 27.16 | 27.21 | 27.15 | 27.15 | -0.715% | 747 | +4.311% |
| 2026-07-22 | 27.30 | 27.34 | 27.30 | 27.34 | +0.037% | 3,856 | +3.566% |
| 2026-07-21 | 27.36 | 27.36 | 27.34 | 27.34 | +0.384% | 364 | +3.603% |
| 2026-07-20 | 27.23 | 27.23 | 27.23 | 27.23 | -0.072% | 1,915 | +4.001% |
| 2026-07-17 | 27.27 | 27.32 | 27.25 | 27.25 | -0.312% | 8,434 | +3.927% |
| 2026-07-16 | 27.40 | 27.40 | 27.34 | 27.34 | -0.200% | 1,394 | +3.603% |
| 2026-07-15 | 27.41 | 27.41 | 27.37 | 27.39 | 0.000% | 1,028 | +3.395% |
| 2026-07-14 | 27.30 | 27.39 | 27.30 | 27.39 | +0.366% | 2,400 | +3.395% |
| 2026-07-13 | 27.36 | 27.36 | 27.28 | 27.29 | -0.401% | 2,230 | +3.774% |
| 2026-07-10 | 27.32 | 27.40 | 27.32 | 27.40 | +0.219% | 4,114 | +3.358% |
| 2026-07-09 | 27.30 | 27.34 | 27.24 | 27.34 | +0.460% | 6,660 | +3.584% |
| 2026-07-08 | 27.15 | 27.21 | 27.15 | 27.21 | -0.165% | 2,331 | +4.061% |
| 2026-07-07 | 27.26 | 27.29 | 27.24 | 27.26 | -0.130% | 4,913 | +3.889% |
| 2026-07-06 | 27.22 | 27.33 | 27.22 | 27.30 | +0.441% | 6,328 | +3.755% |
| 2026-07-02 | 27.21 | 27.21 | 27.11 | 27.18 | -0.044% | 11,176 | +4.212% |
| 2026-07-01 | 27.19 | 27.21 | 27.18 | 27.19 | -0.083% | 415 | +4.166% |
| 2026-06-30 | 27.20 | 27.21 | 27.20 | 27.21 | +0.462% | 530 | +4.079% |
| 2026-06-29 | 26.97 | 27.09 | 26.97 | 27.09 | +0.950% | 1,335 | +4.560% |
| 2026-06-26 | 26.97 | 26.97 | 26.83 | 26.83 | -0.384% | 1,503 | +5.553% |
| 2026-06-25 | 26.97 | 26.97 | 26.93 | 26.93 | +0.031% | 1,678 | +5.148% |
| 2026-06-24 | 27.05 | 27.06 | 26.92 | 26.93 | -0.127% | 1,132 | +5.181% |
| 2026-06-23 | 26.98 | 26.98 | 26.93 | 26.96 | -0.556% | 3,182 | +5.047% |
| 2026-06-22 | 27.21 | 27.21 | 27.11 | 27.11 | -0.147% | 231 | +4.463% |
| 2026-06-18 | 27.09 | 27.15 | 27.09 | 27.15 | +0.545% | 1,453 | +4.310% |
| 2026-06-17 | 27.12 | 27.12 | 27.00 | 27.00 | -0.561% | 1,327 | +4.878% |
| 2026-06-16 | 27.17 | 27.17 | 27.16 | 27.16 | -0.097% | 299 | +4.290% |
| 2026-06-15 | 27.19 | 27.21 | 27.17 | 27.18 | +0.774% | 4,964 | +4.189% |
| 2026-06-12 | 27.00 | 27.00 | 26.94 | 26.97 | +0.246% | 2,657 | +4.995% |
| 2026-06-11 | 26.71 | 26.95 | 26.71 | 26.91 | +0.697% | 17,579 | +5.254% |
| 2026-06-10 | 26.74 | 26.74 | 26.72 | 26.72 | -0.595% | 1,260 | +5.988% |
| 2026-06-09 | 26.88 | 26.88 | 26.88 | 26.88 | -0.223% | 276 | +5.357% |
| 2026-06-08 | 26.94 | 26.94 | 26.94 | 26.94 | +0.088% | 84 | +5.122% |
| 2026-06-05 | 26.92 | 26.92 | 26.92 | 26.92 | -0.932% | 87 | +5.215% |
| 2026-06-04 | 27.13 | 27.19 | 27.10 | 27.17 | +0.147% | 9,162 | +4.234% |
| 2026-06-03 | 27.12 | 27.16 | 27.12 | 27.13 | -0.167% | 2,405 | +4.388% |
| 2026-06-02 | 27.20 | 27.20 | 27.18 | 27.18 | +0.055% | 6,380 | +4.213% |
| 2026-06-01 | 27.15 | 27.16 | 27.15 | 27.16 | +0.055% | 805 | +4.271% |
| 2026-05-29 | 27.14 | 27.14 | 27.14 | 27.14 | +0.184% | 2 | +4.329% |
| 2026-05-28 | 27.06 | 27.10 | 27.06 | 27.10 | +0.204% | 4,096 | +4.520% |
| 2026-05-27 | 27.01 | 27.04 | 27.01 | 27.04 | +0.043% | 2,065 | +4.734% |
| 2026-05-26 | 27.03 | 27.03 | 27.03 | 27.03 | +0.259% | 141 | +4.779% |
| 2026-05-22 | 26.93 | 26.98 | 26.93 | 26.96 | +0.134% | 1,194 | +5.051% |
| 2026-05-21 | 26.87 | 26.92 | 26.85 | 26.92 | +0.139% | 873 | +5.191% |
| 2026-05-20 | 26.89 | 26.89 | 26.89 | 26.89 | +0.445% | 1 | +5.338% |
| 2026-05-19 | 26.77 | 26.80 | 26.77 | 26.77 | -0.350% | 1,296 | +5.806% |
| 2026-05-18 | 26.83 | 26.86 | 26.79 | 26.86 | +0.168% | 3,387 | +5.436% |
| 2026-05-15 | 26.83 | 26.85 | 26.81 | 26.81 | -0.316% | 376 | +5.613% |
| 2026-05-14 | 26.85 | 26.93 | 26.85 | 26.90 | +0.209% | 714 | +5.279% |
| 2026-05-13 | 26.79 | 26.85 | 26.79 | 26.84 | +0.164% | 1,056 | +5.499% |
| 2026-05-12 | 26.77 | 26.80 | 26.72 | 26.80 | +0.004% | 1,114 | +5.672% |
| 2026-05-11 | 26.80 | 26.80 | 26.80 | 26.80 | +0.034% | 270 | +5.676% |
| 2026-05-08 | 26.79 | 26.79 | 26.79 | 26.79 | +0.317% | 1,260 | +5.712% |
| 2026-05-07 | 26.75 | 26.79 | 26.70 | 26.70 | -0.131% | 1,107 | +6.048% |
| 2026-05-06 | 26.71 | 26.74 | 26.71 | 26.74 | +0.577% | 162 | +5.909% |
| 2026-05-05 | 26.61 | 26.61 | 26.58 | 26.59 | +0.365% | 768 | +6.520% |
| 2026-05-04 | 26.51 | 26.51 | 26.49 | 26.49 | -0.224% | 1,096 | +6.908% |
| 2026-05-01 | 26.58 | 26.58 | 26.55 | 26.55 | +0.129% | 465 | +6.669% |
| 2026-04-30 | 26.45 | 26.52 | 26.45 | 26.52 | +0.598% | 2,914 | +6.807% |
| 2026-04-29 | 26.35 | 26.36 | 26.35 | 26.36 | -0.038% | 218 | +7.446% |
| 2026-04-28 | 26.38 | 26.39 | 26.31 | 26.37 | -0.199% | 1,016 | +7.405% |
| 2026-04-27 | 26.39 | 26.42 | 26.38 | 26.42 | +0.089% | 684 | +7.192% |
| 2026-04-24 | 26.35 | 26.40 | 26.35 | 26.40 | +0.405% | 368 | +7.287% |
| 2026-04-23 | 26.36 | 26.36 | 26.22 | 26.29 | -0.208% | 503 | +7.721% |
| 2026-04-22 | 26.36 | 26.36 | 26.29 | 26.34 | +0.546% | 1,695 | +7.497% |
| 2026-04-21 | 26.27 | 26.29 | 26.20 | 26.20 | -0.302% | 1,018 | +8.084% |
| 2026-04-20 | 26.28 | 26.33 | 26.28 | 26.28 | -0.145% | 735 | +7.758% |
| 2026-04-17 | 26.32 | 26.35 | 26.32 | 26.32 | +0.609% | 380 | +7.602% |
| 2026-04-16 | 26.11 | 26.16 | 26.11 | 26.16 | +0.077% | 1,899 | +8.257% |
| 2026-04-15 | 26.06 | 26.14 | 26.06 | 26.14 | +0.505% | 706 | +8.340% |
| 2026-04-14 | 25.93 | 26.02 | 25.93 | 26.01 | +0.575% | 1,310 | +8.887% |
| 2026-04-13 | 25.68 | 25.86 | 25.68 | 25.86 | +0.583% | 1,968 | +9.513% |
| 2026-04-10 | 25.74 | 25.74 | 25.69 | 25.71 | +0.117% | 1,449 | +10.152% |
| 2026-04-09 | 25.55 | 25.68 | 25.55 | 25.68 | +0.195% | 1,533 | +10.280% |
| 2026-04-08 | 25.59 | 25.63 | 25.55 | 25.63 | +1.505% | 1,377 | +10.496% |
| 2026-04-07 | 25.17 | 25.25 | 25.03 | 25.25 | 0.000% | 5,990 | +12.158% |
| 2026-04-06 | 25.21 | 25.25 | 25.17 | 25.25 | +0.438% | 12,529 | +12.158% |
| 2026-04-02 | 25.05 | 25.14 | 25.02 | 25.14 | -0.119% | 1,389 | +12.649% |
| 2026-04-01 | 25.15 | 25.17 | 25.15 | 25.17 | +0.439% | 309 | +12.515% |
| 2026-03-31 | 24.84 | 25.06 | 24.80 | 25.06 | +1.762% | 3,309 | +13.009% |
| 2026-03-30 | 24.71 | 24.71 | 24.60 | 24.63 | -0.057% | 2,400 | +15.000% |
| 2026-03-27 | 24.64 | 24.64 | 24.64 | 24.64 | -0.998% | 109 | +14.935% |
| 2026-03-26 | 25.08 | 25.08 | 24.89 | 24.89 | -1.046% | 2,699 | +13.788% |
| 2026-03-25 | 25.16 | 25.21 | 25.14 | 25.15 | +0.285% | 12,767 | +12.597% |
| 2026-03-24 | 25.09 | 25.13 | 25.06 | 25.08 | -0.318% | 188,934 | +12.919% |
| 2026-03-23 | 25.23 | 25.23 | 25.11 | 25.16 | +0.876% | 10,277 | +12.560% |
| 2026-03-20 | 25.08 | 25.08 | 24.94 | 24.94 | -0.912% | 3,309 | +13.546% |
| 2026-03-19 | 25.10 | 25.17 | 25.10 | 25.17 | -0.194% | 406 | +12.510% |
| 2026-03-18 | 25.35 | 25.35 | 25.22 | 25.22 | -0.865% | 4,991 | +12.292% |
| 2026-03-17 | 25.45 | 25.48 | 25.41 | 25.44 | +0.291% | 93,442 | +11.321% |
| 2026-03-16 | 25.29 | 25.41 | 25.29 | 25.37 | +0.599% | 885 | +11.645% |
| 2026-03-13 | 25.43 | 25.43 | 25.21 | 25.22 | -0.343% | 3,207 | +12.314% |
| 2026-03-12 | 25.35 | 25.36 | 25.30 | 25.30 | -0.913% | 6,063 | +11.928% |
| 2026-03-11 | 25.54 | 25.55 | 25.48 | 25.54 | +0.074% | 10,831 | +10.907% |
| 2026-03-10 | 25.64 | 25.66 | 25.52 | 25.52 | -0.114% | 7,040 | +10.989% |
| 2026-03-09 | 25.32 | 25.56 | 25.25 | 25.55 | +0.530% | 2,906 | +10.863% |
| 2026-03-06 | 25.48 | 25.48 | 25.41 | 25.41 | -0.806% | 453 | +11.451% |
| 2026-03-05 | 25.65 | 25.65 | 25.52 | 25.62 | -0.421% | 1,320 | +10.553% |
| 2026-03-04 | 25.71 | 25.74 | 25.71 | 25.73 | +0.556% | 2,423 | +10.087% |
| 2026-03-03 | 25.39 | 25.66 | 25.39 | 25.58 | -0.611% | 2,078 | +10.700% |
| 2026-03-02 | 25.67 | 25.74 | 25.67 | 25.74 | +0.126% | 2,165 | +10.023% |
| 2026-02-27 | 25.64 | 25.72 | 25.64 | 25.71 | -0.320% | 3,519 | +10.162% |
| 2026-02-26 | 25.79 | 25.79 | 25.76 | 25.79 | -0.227% | 6,443 | +9.810% |
| 2026-02-25 | 25.85 | 25.85 | 25.85 | 25.85 | +0.461% | 69 | +9.561% |
| 2026-02-24 | 25.56 | 25.73 | 25.56 | 25.73 | +0.441% | 1,734 | +10.066% |
| 2026-02-23 | 25.62 | 25.62 | 25.60 | 25.62 | -0.535% | 2,068 | +10.552% |
| 2026-02-20 | 25.75 | 25.75 | 25.71 | 25.75 | +0.330% | 1,549 | +9.960% |
| 2026-02-19 | 25.63 | 25.67 | 25.63 | 25.67 | -0.156% | 513 | +10.323% |
| 2026-02-18 | 25.73 | 25.76 | 25.66 | 25.71 | +0.312% | 11,119 | +10.152% |
| 2026-02-17 | 25.60 | 25.63 | 25.54 | 25.63 | +0.225% | 3,463 | +10.496% |
| 2026-02-13 | 25.57 | 25.57 | 25.57 | 25.57 | -0.107% | 514 | +10.744% |
| 2026-02-12 | 25.84 | 25.84 | 25.60 | 25.60 | -0.852% | 2,665 | +10.625% |
| 2026-02-11 | 25.78 | 25.82 | 25.78 | 25.82 | 0.000% | 4,409 | +9.682% |
| 2026-02-10 | 25.89 | 25.90 | 25.82 | 25.82 | 0.000% | 5,289 | +9.682% |
| 2026-02-09 | 25.71 | 25.86 | 25.71 | 25.82 | +0.155% | 1,709 | +9.682% |
| 2026-02-06 | 25.63 | 25.78 | 25.63 | 25.78 | +1.257% | 7,289 | +9.853% |
| 2026-02-05 | 25.52 | 25.57 | 25.43 | 25.46 | -0.663% | 11,178 | +11.233% |
| 2026-02-04 | 25.71 | 25.71 | 25.59 | 25.63 | -0.272% | 5,651 | +10.496% |
| 2026-02-03 | 25.73 | 25.73 | 25.65 | 25.70 | -0.580% | 2,724 | +10.195% |
| 2026-02-02 | 25.77 | 25.87 | 25.77 | 25.85 | +0.427% | 3,097 | +9.555% |
| 2026-01-30 | 25.75 | 25.75 | 25.73 | 25.74 | -0.348% | 1,219 | +10.023% |
| 2026-01-29 | 25.75 | 25.83 | 25.75 | 25.83 | -0.135% | 88,982 | +9.640% |
| 2026-01-28 | 25.85 | 25.86 | 25.81 | 25.86 | +0.058% | 23,526 | +9.492% |
| 2026-01-27 | 25.85 | 25.86 | 25.85 | 25.85 | +0.279% | 3,288 | +9.555% |
| 2026-01-26 | 25.80 | 25.81 | 25.78 | 25.78 | +0.260% | 627 | +9.861% |
| 2026-01-23 | 25.73 | 25.74 | 25.71 | 25.71 | -0.073% | 675 | +10.147% |
| 2026-01-22 | 25.71 | 25.73 | 25.71 | 25.73 | +0.429% | 6,340 | +10.066% |
| 2026-01-21 | 25.55 | 25.70 | 25.50 | 25.62 | +0.628% | 5,924 | +10.539% |
| 2026-01-20 | 25.56 | 25.58 | 25.46 | 25.46 | -1.203% | 30,328 | +11.233% |
| 2026-01-16 | 25.79 | 25.79 | 25.77 | 25.77 | +0.194% | 960 | +9.895% |
| 2026-01-15 | 25.80 | 25.80 | 25.72 | 25.72 | +0.056% | 1,976 | +10.109% |
| 2026-01-14 | 25.68 | 25.71 | 25.64 | 25.71 | -0.289% | 658 | +10.171% |
| 2026-01-13 | 25.77 | 25.78 | 25.77 | 25.78 | -0.079% | 219 | +9.853% |
| 2026-01-12 | 25.77 | 25.80 | 25.77 | 25.80 | +0.156% | 1,281 | +9.766% |
| 2026-01-09 | 25.73 | 25.79 | 25.70 | 25.76 | +0.351% | 1,206 | +9.938% |
| 2026-01-08 | 25.65 | 25.69 | 25.65 | 25.67 | -0.000% | 2,785 | +10.323% |
| 2026-01-07 | 25.73 | 25.74 | 25.67 | 25.67 | -0.191% | 2,036 | +10.323% |
| 2026-01-06 | 25.70 | 25.73 | 25.64 | 25.72 | +0.309% | 2,831 | +10.112% |
| 2026-01-05 | 25.64 | 25.64 | 25.64 | 25.64 | +0.364% | 156 | +10.452% |
| 2026-01-02 | 25.51 | 25.55 | 25.50 | 25.55 | -0.012% | 779 | +10.855% |
| 2025-12-31 | 25.56 | 25.56 | 25.55 | 25.55 | -0.290% | 1,351 | +10.841% |
| 2025-12-30 | 25.64 | 25.64 | 25.60 | 25.62 | -0.139% | 3,448 | +10.520% |
| 2025-12-29 | 25.65 | 25.67 | 25.60 | 25.66 | -0.027% | 10,897 | +10.366% |
| 2025-12-26 | 25.67 | 25.69 | 25.65 | 25.67 | +0.007% | 318 | +10.337% |
| 2025-12-24 | 25.61 | 25.67 | 25.61 | 25.67 | +0.161% | 878 | +10.344% |
| 2025-12-23 | 25.57 | 25.64 | 25.55 | 25.62 | +0.211% | 13,983 | +10.522% |
| 2025-12-22 | 25.51 | 25.57 | 25.51 | 25.57 | +0.363% | 20,798 | +10.755% |
| 2025-12-19 | 25.42 | 25.48 | 25.40 | 25.48 | +0.384% | 28,789 | +11.157% |
| 2025-12-18 | 25.36 | 25.44 | 25.34 | 25.38 | +0.475% | 145,441 | +11.584% |
| 2025-12-17 | 25.41 | 25.41 | 25.26 | 25.26 | -0.513% | 57,838 | +12.114% |
| 2025-12-16 | 25.37 | 25.40 | 25.35 | 25.39 | -0.077% | 519 | +11.539% |
| 2025-12-15 | 25.39 | 25.42 | 25.39 | 25.41 | -0.080% | 297 | +11.454% |
| 2025-12-12 | 25.50 | 25.53 | 25.37 | 25.43 | -0.470% | 13,523 | +11.365% |
| 2025-12-11 | 25.48 | 25.55 | 25.48 | 25.55 | +0.118% | 4,622 | +10.841% |
| 2025-12-10 | 25.42 | 25.52 | 25.40 | 25.52 | +0.429% | 216,981 | +10.972% |
| 2025-12-09 | 25.44 | 25.47 | 25.41 | 25.41 | -0.001% | 5,518 | +11.448% |
| 2025-12-08 | 25.45 | 25.45 | 25.39 | 25.41 | -0.231% | 3,155 | +11.447% |
| 2025-12-05 | 25.51 | 25.52 | 25.45 | 25.47 | +0.186% | 5,839 | +11.190% |
| 2025-12-04 | 25.44 | 25.44 | 25.39 | 25.42 | +0.030% | 4,579 | +11.396% |
| 2025-12-03 | 25.36 | 25.45 | 25.35 | 25.42 | +0.179% | 10,493 | +11.430% |
| 2025-12-02 | 25.38 | 25.40 | 25.34 | 25.37 | +0.159% | 6,831 | +11.629% |
| 2025-12-01 | 25.35 | 25.35 | 25.33 | 25.33 | -0.278% | 6,402 | +11.807% |
| 2025-11-28 | 25.41 | 25.41 | 25.36 | 25.40 | +0.283% | 5,541 | +11.497% |
| 2025-11-26 | 25.32 | 25.34 | 25.27 | 25.33 | +0.410% | 6,014 | +11.812% |
| 2025-11-25 | 25.09 | 25.22 | 25.09 | 25.22 | +0.297% | 15,024 | +12.270% |
| 2025-11-24 | 24.99 | 25.15 | 24.96 | 25.15 | +1.164% | 16,781 | +12.604% |
| 2025-11-21 | 24.76 | 24.99 | 24.68 | 24.86 | +0.446% | 26,605 | +13.916% |
| 2025-11-20 | 25.19 | 25.19 | 24.75 | 24.75 | -0.741% | 39,684 | +14.424% |
| 2025-11-19 | 25.00 | 25.02 | 24.87 | 24.93 | +0.120% | 13,738 | +13.576% |
| 2025-11-18 | 24.82 | 24.96 | 24.78 | 24.91 | -0.300% | 21,828 | +13.712% |
| 2025-11-17 | 25.13 | 25.15 | 24.95 | 24.98 | -0.597% | 26,671 | +13.371% |
| 2025-11-14 | 25.07 | 25.19 | 25.04 | 25.13 | +0.151% | 10,157 | +12.694% |
| 2025-11-13 | 25.25 | 25.28 | 25.09 | 25.09 | -0.899% | 37,595 | +12.864% |
| 2025-11-12 | 25.32 | 25.32 | 25.30 | 25.32 | -0.042% | 11,633 | +11.849% |
| 2025-11-11 | 25.28 | 25.33 | 25.25 | 25.33 | +0.121% | 7,366 | +11.802% |
| 2025-11-10 | 25.38 | 25.38 | 25.18 | 25.30 | +0.676% | 16,540 | +11.937% |
| 2025-11-07 | 24.94 | 25.13 | 24.93 | 25.13 | +0.230% | 19,358 | +12.694% |
| 2025-11-06 | 25.21 | 25.21 | 25.05 | 25.07 | -0.602% | 7,241 | +12.953% |
| 2025-11-05 | 25.23 | 25.29 | 25.22 | 25.22 | +0.218% | 2,234 | +12.274% |
| 2025-11-04 | 25.15 | 25.25 | 25.15 | 25.17 | -0.612% | 30,706 | +12.518% |
| 2025-11-03 | 25.28 | 25.35 | 25.28 | 25.32 | +0.024% | 34,172 | +11.830% |
| 2025-10-31 | 25.35 | 25.36 | 25.27 | 25.32 | -0.007% | 23,780 | +11.856% |
| 2025-10-30 | 25.38 | 25.38 | 25.30 | 25.32 | -0.293% | 253,632 | +11.848% |
| 2025-10-29 | 25.47 | 25.47 | 25.37 | 25.39 | -0.141% | 52,805 | +11.520% |
| 2025-10-28 | 25.42 | 25.48 | 25.39 | 25.43 | +0.100% | 52,634 | +11.363% |
| 2025-10-27 | 25.41 | 25.43 | 25.38 | 25.41 | +0.465% | 12,428 | +11.474% |
| 2025-10-24 | 25.28 | 25.30 | 25.27 | 25.29 | +0.393% | 15,327 | +11.993% |
| 2025-10-23 | 25.14 | 25.21 | 25.14 | 25.19 | +0.354% | 7,285 | +12.433% |
| 2025-10-22 | 25.15 | 25.15 | 25.05 | 25.10 | -0.335% | 7,036 | +12.830% |
| 2025-10-21 | 25.18 | 25.20 | 25.16 | 25.18 | +0.047% | 11,862 | +12.453% |
| 2025-10-20 | 25.12 | 25.19 | 25.12 | 25.17 | +0.621% | 7,884 | +12.506% |
| 2025-10-17 | 24.90 | 25.02 | 24.90 | 25.02 | +0.462% | 7,065 | +13.204% |
| 2025-10-16 | 25.06 | 25.06 | 24.88 | 24.90 | -0.400% | 6,086 | +13.727% |
| 2025-10-15 | 25.02 | 25.02 | 25.00 | 25.00 | +0.175% | 252 | +13.272% |
| 2025-10-14 | 24.96 | 24.96 | 24.96 | 24.96 | 0.000% | 10 | +13.471% |