QCAP
FT Vest Nasdaq-100 Conservative Buffer ETF - April
stockBATSETF
At CloseOct 2, 2026 12:02:24 PM EDT
25.61USD+0.007%(+0.00)919
25.64Bid25.67Ask0.03SpreadQCAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.61 | 25.61 | 25.59 | 25.61 | +0.254% | 2,255 | 0.000% |
| 2026-10-01 | 25.52 | 25.55 | 25.50 | 25.54 | +0.059% | 9,478 | +0.254% |
| 2026-09-30 | 25.51 | 25.55 | 25.51 | 25.53 | +0.127% | 2,484 | +0.313% |
| 2026-09-29 | 25.48 | 25.50 | 25.46 | 25.50 | +0.062% | 2,910 | +0.441% |
| 2026-09-28 | 25.46 | 25.51 | 25.43 | 25.48 | -0.219% | 11,108 | +0.503% |
| 2026-09-25 | 25.51 | 25.55 | 25.51 | 25.54 | +0.259% | 1,218 | +0.283% |
| 2026-09-24 | 25.50 | 25.50 | 25.47 | 25.47 | -0.050% | 3,620 | +0.543% |
| 2026-09-23 | 25.50 | 25.50 | 25.46 | 25.48 | -0.242% | 13,969 | +0.492% |
| 2026-09-22 | 25.54 | 25.54 | 25.52 | 25.54 | +0.238% | 14,232 | +0.249% |
| 2026-09-21 | 25.38 | 25.49 | 25.38 | 25.48 | +0.724% | 4,010 | +0.487% |
| 2026-09-18 | 25.23 | 25.30 | 25.23 | 25.30 | +0.201% | 1,154 | +1.215% |
| 2026-09-17 | 25.21 | 25.26 | 25.21 | 25.25 | +0.558% | 1,761 | +1.419% |
| 2026-09-16 | 25.18 | 25.18 | 25.07 | 25.11 | -0.003% | 2,346 | +1.984% |
| 2026-09-15 | 25.06 | 25.11 | 25.06 | 25.11 | -0.193% | 581 | +1.981% |
| 2026-09-14 | 25.11 | 25.17 | 25.11 | 25.16 | -0.222% | 2,720 | +1.785% |
| 2026-09-11 | 25.25 | 25.25 | 25.22 | 25.22 | +0.419% | 6,156 | +1.559% |
| 2026-09-10 | 25.14 | 25.17 | 25.11 | 25.11 | -0.394% | 4,413 | +1.984% |
| 2026-09-09 | 25.22 | 25.22 | 25.21 | 25.21 | -0.042% | 498 | +1.583% |
| 2026-09-08 | 25.22 | 25.22 | 25.22 | 25.22 | -0.139% | 53 | +1.540% |
| 2026-09-04 | 25.25 | 25.28 | 25.23 | 25.26 | +0.060% | 15,642 | +1.398% |
| 2026-09-03 | 25.20 | 25.27 | 25.17 | 25.24 | +0.358% | 16,565 | +1.459% |
| 2026-09-02 | 25.14 | 25.15 | 25.14 | 25.15 | +0.179% | 3,400 | +1.822% |
| 2026-09-01 | 25.13 | 25.13 | 25.06 | 25.11 | -0.397% | 8,907 | +2.004% |
| 2026-08-31 | 25.21 | 25.21 | 25.21 | 25.21 | +0.120% | 79 | +1.599% |
| 2026-08-28 | 25.18 | 25.18 | 25.18 | 25.18 | -0.139% | 76 | +1.721% |
| 2026-08-27 | 25.17 | 25.21 | 25.15 | 25.21 | +0.459% | 21,964 | +1.580% |
| 2026-08-26 | 25.07 | 25.13 | 25.07 | 25.09 | +0.040% | 9,916 | +2.045% |
| 2026-08-25 | 25.04 | 25.09 | 25.04 | 25.08 | +0.222% | 472 | +2.086% |
| 2026-08-24 | 25.00 | 25.06 | 24.98 | 25.03 | -0.241% | 5,907 | +2.312% |
| 2026-08-21 | 25.05 | 25.09 | 25.05 | 25.09 | +0.160% | 392 | +2.066% |
| 2026-08-20 | 25.04 | 25.05 | 25.03 | 25.05 | -0.159% | 1,030 | +2.230% |
| 2026-08-19 | 25.05 | 25.13 | 25.05 | 25.09 | -0.042% | 12,032 | +2.067% |
| 2026-08-18 | 25.09 | 25.11 | 25.09 | 25.10 | -0.397% | 2,523 | +2.025% |
| 2026-08-17 | 25.15 | 25.22 | 25.15 | 25.20 | +0.015% | 3,171 | +1.620% |
| 2026-08-14 | 25.08 | 25.21 | 25.08 | 25.20 | -0.008% | 14,989 | +1.635% |
| 2026-08-13 | 25.18 | 25.20 | 25.18 | 25.20 | +0.309% | 5,339 | +1.627% |
| 2026-08-12 | 25.12 | 25.16 | 25.12 | 25.12 | +0.162% | 20,735 | +1.941% |
| 2026-08-11 | 25.06 | 25.10 | 25.05 | 25.08 | +0.031% | 11,376 | +2.106% |
| 2026-08-10 | 25.11 | 25.11 | 25.05 | 25.07 | -0.004% | 846 | +2.137% |
| 2026-08-07 | 25.03 | 25.07 | 25.03 | 25.07 | +0.358% | 2,808 | +2.133% |
| 2026-08-06 | 24.96 | 24.98 | 24.96 | 24.98 | -0.051% | 5,856 | +2.499% |
| 2026-08-05 | 25.00 | 25.03 | 24.98 | 25.00 | -0.008% | 11,551 | +2.447% |
| 2026-08-04 | 24.95 | 25.03 | 24.95 | 25.00 | +0.704% | 15,059 | +2.438% |
| 2026-08-03 | 24.71 | 24.87 | 24.71 | 24.82 | +0.502% | 41,733 | +3.159% |
| 2026-07-31 | 24.68 | 24.71 | 24.65 | 24.70 | +0.369% | 18,246 | +3.677% |
| 2026-07-30 | 24.58 | 24.63 | 24.56 | 24.61 | +1.148% | 7,280 | +4.059% |
| 2026-07-29 | 24.36 | 24.48 | 24.33 | 24.33 | -0.653% | 15,370 | +5.254% |
| 2026-07-28 | 24.38 | 24.51 | 24.38 | 24.49 | -0.303% | 24,167 | +4.566% |
| 2026-07-27 | 24.59 | 24.59 | 24.49 | 24.56 | +0.120% | 13,711 | +4.249% |
| 2026-07-24 | 24.59 | 24.65 | 24.52 | 24.54 | -0.299% | 17,302 | +4.374% |
| 2026-07-23 | 24.60 | 24.63 | 24.58 | 24.61 | -0.651% | 14,212 | +4.062% |
| 2026-07-22 | 24.76 | 24.79 | 24.76 | 24.77 | -0.122% | 5,336 | +3.385% |
| 2026-07-21 | 24.69 | 24.80 | 24.69 | 24.80 | +0.525% | 4,723 | +3.259% |
| 2026-07-20 | 24.72 | 24.74 | 24.67 | 24.67 | +0.042% | 2,499 | +3.801% |
| 2026-07-17 | 24.55 | 24.70 | 24.54 | 24.66 | -0.282% | 31,685 | +3.844% |
| 2026-07-16 | 24.82 | 24.83 | 24.73 | 24.73 | -0.583% | 5,864 | +3.551% |
| 2026-07-15 | 24.89 | 24.89 | 24.84 | 24.88 | +0.001% | 5,324 | +2.948% |
| 2026-07-14 | 24.74 | 24.89 | 24.74 | 24.87 | +0.281% | 3,376 | +2.948% |
| 2026-07-13 | 24.86 | 24.86 | 24.80 | 24.80 | -0.422% | 14,364 | +3.238% |
| 2026-07-10 | 24.90 | 24.93 | 24.89 | 24.91 | +0.144% | 1,265 | +2.803% |
| 2026-07-09 | 24.85 | 24.89 | 24.85 | 24.87 | +0.544% | 1,682 | +2.950% |
| 2026-07-08 | 24.66 | 24.76 | 24.66 | 24.74 | +0.051% | 4,874 | +3.511% |
| 2026-07-07 | 24.70 | 24.76 | 24.69 | 24.73 | -0.502% | 3,368 | +3.564% |
| 2026-07-06 | 24.87 | 24.89 | 24.84 | 24.85 | +0.370% | 40,922 | +3.044% |
| 2026-07-02 | 24.79 | 24.79 | 24.70 | 24.76 | -0.276% | 10,961 | +3.426% |
| 2026-07-01 | 24.86 | 24.87 | 24.83 | 24.83 | -0.321% | 509 | +3.140% |
| 2026-06-30 | 24.89 | 24.92 | 24.89 | 24.91 | +0.375% | 34,351 | +2.809% |
| 2026-06-29 | 24.77 | 24.82 | 24.77 | 24.82 | +0.549% | 3,014 | +3.195% |
| 2026-06-26 | 24.70 | 24.71 | 24.65 | 24.68 | -0.079% | 8,807 | +3.761% |
| 2026-06-25 | 24.68 | 24.73 | 24.68 | 24.70 | +0.321% | 5,607 | +3.679% |
| 2026-06-24 | 24.72 | 24.72 | 24.59 | 24.62 | -0.160% | 8,304 | +4.012% |
| 2026-06-23 | 24.65 | 24.73 | 24.63 | 24.66 | -0.965% | 18,246 | +3.846% |
| 2026-06-22 | 24.93 | 24.93 | 24.85 | 24.90 | +0.007% | 6,362 | +2.844% |
| 2026-06-18 | 24.88 | 24.92 | 24.87 | 24.90 | +0.677% | 3,953 | +2.851% |
| 2026-06-17 | 24.85 | 24.88 | 24.73 | 24.73 | -0.457% | 13,213 | +3.548% |
| 2026-06-16 | 24.91 | 24.92 | 24.84 | 24.84 | -0.444% | 984 | +3.075% |
| 2026-06-15 | 24.87 | 24.98 | 24.87 | 24.95 | +0.805% | 7,630 | +2.618% |
| 2026-06-12 | 24.76 | 24.78 | 24.75 | 24.76 | +0.184% | 1,090 | +3.444% |
| 2026-06-11 | 24.53 | 24.74 | 24.52 | 24.71 | +1.064% | 67,623 | +3.634% |
| 2026-06-10 | 24.64 | 24.64 | 24.45 | 24.45 | -0.697% | 46,797 | +4.737% |
| 2026-06-09 | 24.82 | 24.82 | 24.51 | 24.62 | -0.418% | 35,551 | +4.007% |
| 2026-06-08 | 24.74 | 24.78 | 24.72 | 24.73 | +0.482% | 16,976 | +3.572% |
| 2026-06-05 | 24.83 | 24.83 | 24.61 | 24.61 | -1.399% | 8,908 | +4.072% |
| 2026-06-04 | 24.92 | 24.97 | 24.92 | 24.96 | +0.002% | 4,950 | +2.615% |
| 2026-06-03 | 24.98 | 24.98 | 24.93 | 24.95 | -0.080% | 34,528 | +2.618% |
| 2026-06-02 | 24.97 | 24.99 | 24.95 | 24.98 | +0.060% | 9,455 | +2.535% |
| 2026-06-01 | 25.16 | 25.16 | 24.95 | 24.96 | -0.020% | 16,235 | +2.597% |
| 2026-05-29 | 24.96 | 24.97 | 24.94 | 24.96 | +0.100% | 3,184 | +2.577% |
| 2026-05-28 | 24.89 | 24.96 | 24.89 | 24.94 | +0.281% | 4,191 | +2.679% |
| 2026-05-27 | 24.89 | 24.90 | 24.82 | 24.87 | -0.053% | 26,790 | +2.968% |
| 2026-05-26 | 24.91 | 24.91 | 24.86 | 24.88 | +0.340% | 6,397 | +2.913% |
| 2026-05-22 | 24.83 | 24.84 | 24.80 | 24.80 | +0.158% | 14,841 | +3.263% |
| 2026-05-21 | 24.69 | 24.77 | 24.69 | 24.76 | +0.022% | 5,690 | +3.426% |
| 2026-05-20 | 24.74 | 24.75 | 24.74 | 24.75 | +0.361% | 407 | +3.449% |
| 2026-05-19 | 24.63 | 24.77 | 24.63 | 24.67 | -0.079% | 132,976 | +3.822% |
| 2026-05-18 | 24.67 | 24.68 | 24.64 | 24.68 | -0.001% | 1,035 | +3.741% |
| 2026-05-15 | 24.66 | 24.71 | 24.66 | 24.68 | -0.343% | 7,623 | +3.740% |
| 2026-05-14 | 24.81 | 24.81 | 24.73 | 24.77 | +0.224% | 13,229 | +3.384% |
| 2026-05-13 | 24.71 | 24.74 | 24.70 | 24.71 | +0.217% | 19,080 | +3.616% |
| 2026-05-12 | 24.68 | 24.69 | 24.58 | 24.66 | -0.238% | 10,369 | +3.840% |
| 2026-05-11 | 24.63 | 24.75 | 24.63 | 24.72 | +0.039% | 48,115 | +3.593% |
| 2026-05-08 | 24.64 | 24.73 | 24.64 | 24.71 | +0.367% | 13,551 | +3.633% |
| 2026-05-07 | 24.62 | 24.66 | 24.57 | 24.62 | +0.075% | 21,899 | +4.014% |
| 2026-05-06 | 24.54 | 24.60 | 24.54 | 24.60 | +0.456% | 32,148 | +4.092% |
| 2026-05-05 | 24.47 | 24.49 | 24.44 | 24.49 | +0.431% | 15,287 | +4.566% |
| 2026-05-04 | 24.40 | 24.42 | 24.35 | 24.39 | -0.061% | 17,616 | +5.016% |
| 2026-05-01 | 24.39 | 24.43 | 24.35 | 24.40 | +0.288% | 38,969 | +4.952% |
| 2026-04-30 | 24.15 | 24.37 | 24.15 | 24.33 | +0.371% | 59,103 | +5.254% |
| 2026-04-29 | 24.18 | 24.25 | 24.18 | 24.24 | +0.124% | 46,644 | +5.644% |
| 2026-04-28 | 24.13 | 24.21 | 24.13 | 24.21 | -0.206% | 91,136 | +5.775% |
| 2026-04-27 | 24.27 | 24.28 | 24.21 | 24.26 | -0.165% | 88,905 | +5.557% |
| 2026-04-24 | 24.21 | 24.30 | 24.20 | 24.30 | +0.862% | 125,793 | +5.384% |
| 2026-04-23 | 24.13 | 24.20 | 24.05 | 24.09 | -0.363% | 48,182 | +6.292% |
| 2026-04-22 | 24.11 | 24.19 | 24.06 | 24.18 | +0.548% | 172,081 | +5.907% |
| 2026-04-21 | 24.05 | 24.13 | 24.01 | 24.05 | -0.091% | 2,980,966 | +6.487% |
| 2026-04-20 | 24.05 | 24.09 | 24.01 | 24.07 | -0.166% | 102,450 | +6.391% |
| 2026-04-17 | 24.00 | 24.11 | 24.00 | 24.11 | +0.041% | 106,533 | +6.214% |
| 2026-04-16 | 24.07 | 24.10 | 24.06 | 24.10 | +0.104% | 29,692 | +6.258% |
| 2026-04-15 | 24.07 | 24.10 | 24.07 | 24.07 | 0.000% | 9,501 | +6.368% |
| 2026-04-14 | 24.09 | 24.10 | 24.07 | 24.07 | +0.021% | 7,981 | +6.368% |
| 2026-04-13 | 24.05 | 24.09 | 24.04 | 24.07 | -0.021% | 15,281 | +6.391% |
| 2026-04-10 | 24.07 | 24.09 | 24.07 | 24.07 | +0.042% | 2,355 | +6.368% |
| 2026-04-09 | 24.13 | 24.13 | 24.07 | 24.07 | 0.000% | 3,465 | +6.413% |
| 2026-04-08 | 24.05 | 24.07 | 24.05 | 24.07 | +0.125% | 272 | +6.413% |
| 2026-04-07 | 24.00 | 24.06 | 24.00 | 24.04 | -0.020% | 364 | +6.545% |
| 2026-04-06 | 24.05 | 24.05 | 24.04 | 24.04 | +0.041% | 601 | +6.524% |
| 2026-04-02 | 24.04 | 24.04 | 23.99 | 24.03 | +0.167% | 857 | +6.568% |
| 2026-04-01 | 24.01 | 24.01 | 23.98 | 23.99 | -0.022% | 1,226 | +6.745% |
| 2026-03-31 | 24.00 | 24.00 | 24.00 | 24.00 | +0.352% | 124 | +6.722% |
| 2026-03-30 | 23.91 | 23.92 | 23.89 | 23.91 | +0.061% | 5,628 | +7.098% |
| 2026-03-27 | 23.93 | 23.93 | 23.88 | 23.90 | -0.140% | 2,596 | +7.163% |
| 2026-03-26 | 23.92 | 23.94 | 23.92 | 23.93 | -0.165% | 546 | +7.012% |
| 2026-03-25 | 23.94 | 23.97 | 23.91 | 23.97 | +0.084% | 1,137 | +6.835% |
| 2026-03-24 | 23.93 | 23.97 | 23.93 | 23.95 | +0.000% | 3,059 | +6.925% |
| 2026-03-23 | 23.97 | 23.97 | 23.94 | 23.95 | +0.223% | 3,965 | +6.926% |
| 2026-03-20 | 23.90 | 23.90 | 23.90 | 23.90 | -0.224% | 0 | +7.165% |
| 2026-03-19 | 23.93 | 23.96 | 23.93 | 23.95 | +0.020% | 263,758 | +6.924% |
| 2026-03-18 | 23.96 | 23.96 | 23.94 | 23.94 | -0.071% | 765 | +6.946% |
| 2026-03-17 | 23.98 | 23.98 | 23.96 | 23.96 | +0.072% | 107 | +6.871% |
| 2026-03-16 | 23.91 | 23.97 | 23.91 | 23.94 | +0.208% | 3,063 | +6.948% |
| 2026-03-13 | 23.89 | 23.90 | 23.88 | 23.89 | -0.000% | 2,496 | +7.171% |
| 2026-03-12 | 23.89 | 23.89 | 23.88 | 23.89 | -0.104% | 4,260 | +7.171% |
| 2026-03-11 | 23.92 | 23.92 | 23.92 | 23.92 | +0.042% | 457 | +7.059% |
| 2026-03-10 | 23.91 | 23.92 | 23.91 | 23.91 | -0.013% | 1,000 | +7.104% |
| 2026-03-09 | 23.76 | 23.91 | 23.76 | 23.91 | +0.267% | 12,838 | +7.090% |
| 2026-03-06 | 23.90 | 23.90 | 23.85 | 23.85 | -0.151% | 394 | +7.376% |
| 2026-03-05 | 23.86 | 23.89 | 23.86 | 23.89 | -0.082% | 2,499 | +7.214% |
| 2026-03-04 | 23.88 | 23.90 | 23.88 | 23.90 | +0.143% | 282 | +7.127% |
| 2026-03-03 | 23.79 | 23.87 | 23.78 | 23.87 | -0.095% | 4,631 | +7.280% |
| 2026-03-02 | 23.83 | 23.91 | 23.83 | 23.89 | +0.030% | 838 | +7.178% |
| 2026-02-27 | 23.89 | 23.89 | 23.86 | 23.89 | -0.016% | 1,063 | +7.210% |
| 2026-02-26 | 23.89 | 23.89 | 23.89 | 23.89 | -0.041% | 629 | +7.193% |
| 2026-02-25 | 23.85 | 23.90 | 23.85 | 23.90 | +0.102% | 4,833 | +7.149% |
| 2026-02-24 | 23.88 | 23.88 | 23.88 | 23.88 | +0.146% | 55 | +7.258% |
| 2026-02-23 | 23.83 | 23.84 | 23.83 | 23.84 | -0.100% | 1,043 | +7.414% |
| 2026-02-20 | 23.86 | 23.86 | 23.86 | 23.86 | +0.105% | 44 | +7.307% |
| 2026-02-19 | 23.84 | 23.84 | 23.84 | 23.84 | -0.044% | 390 | +7.419% |
| 2026-02-18 | 23.83 | 23.85 | 23.83 | 23.85 | +0.085% | 2,440 | +7.372% |
| 2026-02-17 | 23.81 | 23.83 | 23.81 | 23.83 | +0.081% | 1,221 | +7.463% |
| 2026-02-13 | 23.80 | 23.83 | 23.80 | 23.81 | +0.062% | 1,690 | +7.550% |
| 2026-02-12 | 23.82 | 23.83 | 23.80 | 23.80 | -0.213% | 3,919 | +7.616% |
| 2026-02-11 | 23.85 | 23.85 | 23.83 | 23.85 | +0.046% | 1,668 | +7.387% |
| 2026-02-10 | 23.78 | 23.84 | 23.78 | 23.84 | -0.016% | 1,787 | +7.436% |
| 2026-02-09 | 23.86 | 23.86 | 23.84 | 23.84 | +0.085% | 397 | +7.419% |
| 2026-02-06 | 23.79 | 23.82 | 23.75 | 23.82 | +0.377% | 5,319 | +7.510% |
| 2026-02-05 | 23.73 | 23.76 | 23.73 | 23.73 | -0.238% | 1,154 | +7.915% |
| 2026-02-04 | 23.80 | 23.80 | 23.77 | 23.79 | -0.117% | 1,090 | +7.659% |
| 2026-02-03 | 23.83 | 23.83 | 23.80 | 23.81 | -0.107% | 1,873 | +7.532% |
| 2026-02-02 | 23.74 | 23.84 | 23.74 | 23.84 | +0.089% | 736 | +7.418% |
| 2026-01-30 | 23.82 | 23.82 | 23.82 | 23.82 | -0.024% | 928 | +7.514% |
| 2026-01-29 | 23.81 | 23.82 | 23.81 | 23.82 | -0.023% | 2,147 | +7.488% |
| 2026-01-28 | 23.84 | 23.84 | 23.83 | 23.83 | -0.032% | 2,718 | +7.464% |
| 2026-01-27 | 23.82 | 23.84 | 23.80 | 23.84 | +0.093% | 1,262 | +7.429% |
| 2026-01-26 | 23.77 | 23.85 | 23.77 | 23.82 | +0.018% | 1,947 | +7.529% |
| 2026-01-23 | 23.82 | 23.82 | 23.81 | 23.81 | +0.087% | 656 | +7.549% |
| 2026-01-22 | 23.79 | 23.82 | 23.78 | 23.79 | +0.015% | 5,450 | +7.643% |
| 2026-01-21 | 23.75 | 23.79 | 23.74 | 23.79 | +0.219% | 3,668 | +7.659% |
| 2026-01-20 | 23.73 | 23.74 | 23.70 | 23.73 | -0.148% | 2,351 | +7.894% |
| 2026-01-16 | 23.77 | 23.77 | 23.75 | 23.77 | 0.000% | 10,594 | +7.735% |
| 2026-01-15 | 23.77 | 23.82 | 23.76 | 23.77 | +0.106% | 21,727 | +7.735% |
| 2026-01-14 | 23.71 | 23.75 | 23.71 | 23.74 | -0.120% | 5,913 | +7.849% |
| 2026-01-13 | 23.77 | 23.80 | 23.74 | 23.77 | -0.028% | 8,261 | +7.719% |
| 2026-01-12 | 23.77 | 23.80 | 23.75 | 23.78 | +0.063% | 8,121 | +7.689% |
| 2026-01-09 | 23.75 | 23.77 | 23.73 | 23.76 | +0.064% | 2,692 | +7.757% |
| 2026-01-08 | 23.74 | 23.75 | 23.73 | 23.75 | -0.003% | 5,813 | +7.825% |
| 2026-01-07 | 23.78 | 23.79 | 23.75 | 23.75 | -0.019% | 2,668 | +7.823% |
| 2026-01-06 | 23.73 | 23.75 | 23.73 | 23.75 | +0.084% | 1,370 | +7.803% |
| 2026-01-05 | 23.74 | 23.74 | 23.72 | 23.73 | +0.126% | 1,584 | +7.893% |
| 2026-01-02 | 23.70 | 23.70 | 23.68 | 23.70 | -0.038% | 16,937 | +8.029% |
| 2025-12-31 | 23.69 | 23.71 | 23.69 | 23.71 | -0.024% | 240 | +7.988% |
| 2025-12-30 | 23.71 | 23.73 | 23.70 | 23.72 | 0.000% | 3,148 | +7.962% |
| 2025-12-29 | 23.72 | 23.72 | 23.72 | 23.72 | +0.084% | 173 | +7.962% |
| 2025-12-26 | 23.67 | 23.70 | 23.67 | 23.70 | +0.020% | 740 | +8.053% |
| 2025-12-24 | 23.70 | 23.70 | 23.70 | 23.70 | +0.038% | 0 | +8.074% |
| 2025-12-23 | 23.70 | 23.70 | 23.68 | 23.69 | +0.043% | 26,469 | +8.116% |
| 2025-12-22 | 23.75 | 23.75 | 23.68 | 23.68 | +0.091% | 5,873 | +8.162% |
| 2025-12-19 | 23.65 | 23.67 | 23.64 | 23.65 | +0.172% | 857 | +8.261% |
| 2025-12-18 | 23.61 | 23.61 | 23.61 | 23.61 | +0.151% | 58 | +8.448% |
| 2025-12-17 | 23.57 | 23.58 | 23.57 | 23.58 | -0.198% | 335 | +8.611% |
| 2025-12-16 | 23.56 | 23.62 | 23.56 | 23.62 | +0.106% | 892 | +8.396% |
| 2025-12-15 | 23.58 | 23.63 | 23.58 | 23.60 | +0.126% | 1,857 | +8.511% |
| 2025-12-12 | 23.60 | 23.60 | 23.57 | 23.57 | -0.127% | 2,615 | +8.647% |
| 2025-12-11 | 23.60 | 23.60 | 23.60 | 23.60 | -0.080% | 158 | +8.509% |
| 2025-12-10 | 23.56 | 23.62 | 23.56 | 23.62 | +0.146% | 1,289 | +8.422% |
| 2025-12-09 | 23.57 | 23.58 | 23.57 | 23.58 | +0.104% | 142 | +8.581% |
| 2025-12-08 | 23.57 | 23.61 | 23.56 | 23.56 | -0.105% | 10,739 | +8.694% |
| 2025-12-05 | 23.59 | 23.59 | 23.57 | 23.58 | +0.064% | 438 | +8.579% |
| 2025-12-04 | 23.56 | 23.57 | 23.54 | 23.57 | +0.043% | 1,185 | +8.649% |
| 2025-12-03 | 23.54 | 23.59 | 23.54 | 23.56 | +0.042% | 2,313 | +8.696% |
| 2025-12-02 | 23.53 | 23.55 | 23.53 | 23.55 | +0.085% | 2,727 | +8.741% |
| 2025-12-01 | 23.51 | 23.53 | 23.50 | 23.53 | +0.041% | 426 | +8.834% |
| 2025-11-28 | 23.50 | 23.52 | 23.50 | 23.52 | +0.129% | 129 | +8.878% |
| 2025-11-26 | 23.46 | 23.49 | 23.46 | 23.49 | +0.212% | 669 | +9.019% |
| 2025-11-25 | 23.40 | 23.45 | 23.39 | 23.44 | +0.050% | 10,469 | +9.250% |
| 2025-11-24 | 23.37 | 23.43 | 23.35 | 23.43 | +0.462% | 11,480 | +9.304% |
| 2025-11-21 | 23.32 | 23.32 | 23.32 | 23.32 | +0.232% | 39 | +9.809% |
| 2025-11-20 | 23.37 | 23.37 | 23.27 | 23.27 | -0.362% | 7,147 | +10.064% |
| 2025-11-19 | 23.34 | 23.35 | 23.34 | 23.35 | +0.113% | 375 | +9.665% |
| 2025-11-18 | 23.32 | 23.32 | 23.32 | 23.32 | -0.181% | 321 | +9.789% |
| 2025-11-17 | 23.39 | 23.39 | 23.37 | 23.37 | -0.076% | 3,587 | +9.590% |
| 2025-11-14 | 23.39 | 23.39 | 23.39 | 23.39 | +0.066% | 1,212 | +9.507% |
| 2025-11-13 | 23.37 | 23.37 | 23.37 | 23.37 | -0.301% | 395 | +9.580% |
| 2025-11-12 | 23.41 | 23.45 | 23.41 | 23.44 | -0.003% | 5,408 | +9.250% |
| 2025-11-11 | 23.44 | 23.44 | 23.44 | 23.44 | -0.039% | 86 | +9.247% |
| 2025-11-10 | 23.43 | 23.45 | 23.41 | 23.45 | +0.319% | 10,948 | +9.205% |
| 2025-11-07 | 23.33 | 23.38 | 23.33 | 23.38 | +0.016% | 493 | +9.553% |
| 2025-11-06 | 23.37 | 23.42 | 23.37 | 23.37 | -0.227% | 14,053 | +9.571% |
| 2025-11-05 | 23.36 | 23.42 | 23.36 | 23.42 | +0.127% | 380 | +9.322% |
| 2025-11-04 | 23.39 | 23.39 | 23.39 | 23.39 | -0.191% | 10 | +9.461% |
| 2025-11-03 | 23.44 | 23.44 | 23.44 | 23.44 | +0.022% | 306 | +9.252% |
| 2025-10-31 | 23.45 | 23.45 | 23.43 | 23.43 | +0.063% | 6,282 | +9.276% |
| 2025-10-30 | 23.42 | 23.45 | 23.42 | 23.42 | -0.084% | 7,547 | +9.345% |
| 2025-10-29 | 23.46 | 23.46 | 23.44 | 23.44 | -0.086% | 2,093 | +9.253% |
| 2025-10-28 | 23.44 | 23.46 | 23.44 | 23.46 | +0.042% | 439 | +9.159% |
| 2025-10-27 | 23.45 | 23.45 | 23.44 | 23.45 | +0.128% | 920 | +9.205% |
| 2025-10-24 | 23.41 | 23.45 | 23.41 | 23.42 | +0.171% | 8,052 | +9.345% |
| 2025-10-23 | 23.37 | 23.39 | 23.36 | 23.38 | +0.129% | 1,819 | +9.531% |
| 2025-10-22 | 23.37 | 23.37 | 23.34 | 23.35 | -0.128% | 2,666 | +9.673% |
| 2025-10-21 | 23.38 | 23.38 | 23.38 | 23.38 | +0.084% | 2,004 | +9.532% |
| 2025-10-20 | 23.36 | 23.38 | 23.36 | 23.36 | +0.129% | 10,600 | +9.624% |
| 2025-10-17 | 23.28 | 23.33 | 23.28 | 23.33 | +0.173% | 976 | +9.765% |
| 2025-10-15 | 23.33 | 23.33 | 23.29 | 23.29 | +0.030% | 1,922 | +9.955% |
| 2025-10-14 | 23.28 | 23.29 | 23.27 | 23.28 | -0.096% | 757 | +9.988% |
| 2025-10-13 | 23.29 | 23.31 | 23.27 | 23.31 | +0.308% | 1,393 | +9.882% |
| 2025-10-10 | 23.28 | 23.30 | 23.23 | 23.23 | -0.480% | 804 | +10.221% |
| 2025-10-09 | 23.36 | 23.36 | 23.34 | 23.35 | -0.143% | 788 | +9.692% |
| 2025-10-08 | 23.33 | 23.38 | 23.32 | 23.38 | +0.275% | 2,223 | +9.535% |
| 2025-10-07 | 23.36 | 23.36 | 23.30 | 23.31 | -0.129% | 2,240 | +9.836% |
| 2025-10-06 | 23.34 | 23.37 | 23.34 | 23.35 | +0.048% | 17,741 | +9.694% |
| 2025-10-03 | 23.31 | 23.36 | 23.31 | 23.33 | -0.026% | 6,704 | +9.747% |
| 2025-10-02 | 23.33 | 23.34 | 23.31 | 23.34 | +0.043% | 2,567 | +9.719% |
| 2025-10-01 | 23.31 | 23.33 | 23.31 | 23.33 | +0.101% | 1,411 | +9.766% |
| 2025-09-30 | 23.26 | 23.32 | 23.26 | 23.31 | +0.007% | 1,305 | +9.877% |
| 2025-09-29 | 23.31 | 23.31 | 23.29 | 23.30 | +0.084% | 718 | +9.885% |
| 2025-09-26 | 23.27 | 23.29 | 23.27 | 23.29 | +0.129% | 2,478 | +9.977% |
| 2025-09-25 | 23.20 | 23.25 | 23.20 | 23.25 | +0.020% | 937 | +10.119% |
| 2025-09-24 | 23.24 | 23.25 | 23.24 | 23.25 | -0.020% | 1,733 | +10.141% |
| 2025-09-23 | 23.27 | 23.28 | 23.25 | 23.25 | -0.129% | 1,399 | +10.119% |
| 2025-09-22 | 23.27 | 23.29 | 23.27 | 23.29 | +0.044% | 329 | +9.977% |
| 2025-09-19 | 23.26 | 23.27 | 23.25 | 23.27 | +0.043% | 1,503 | +10.026% |
| 2025-09-18 | 23.25 | 23.26 | 23.25 | 23.26 | +0.064% | 1,225 | +10.073% |
| 2025-09-17 | 23.21 | 23.25 | 23.20 | 23.25 | +0.058% | 615 | +10.144% |
| 2025-09-16 | 23.22 | 23.24 | 23.22 | 23.24 | +0.001% | 3,643 | +10.207% |
| 2025-09-15 | 23.20 | 23.24 | 23.20 | 23.24 | +0.008% | 573 | +10.208% |
| 2025-09-12 | 23.22 | 23.23 | 23.22 | 23.23 | +0.084% | 478 | +10.217% |
| 2025-09-11 | 23.21 | 23.21 | 23.21 | 23.21 | +0.131% | 1,222 | +10.309% |
| 2025-09-10 | 23.21 | 23.21 | 23.18 | 23.18 | +0.001% | 1,668 | +10.453% |
| 2025-09-09 | 23.16 | 23.18 | 23.16 | 23.18 | +0.019% | 26,050 | +10.454% |
| 2025-09-08 | 23.18 | 23.19 | 23.18 | 23.18 | +0.081% | 577 | +10.476% |
| 2025-09-05 | 23.14 | 23.16 | 23.14 | 23.16 | +0.091% | 772 | +10.566% |
| 2025-09-04 | 23.12 | 23.14 | 23.11 | 23.14 | +0.174% | 3,339 | +10.666% |
| 2025-09-03 | 23.12 | 23.12 | 23.07 | 23.10 | +0.145% | 787 | +10.859% |
| 2025-09-02 | 23.04 | 23.07 | 23.01 | 23.07 | -0.115% | 6,510 | +11.020% |
| 2025-08-29 | 23.11 | 23.11 | 23.07 | 23.09 | -0.184% | 2,572 | +10.893% |
| 2025-08-28 | 23.09 | 23.14 | 23.09 | 23.14 | +0.088% | 3,417 | +10.688% |
| 2025-08-27 | 23.09 | 23.13 | 23.08 | 23.11 | +0.059% | 1,306 | +10.786% |
| 2025-08-26 | 23.10 | 23.10 | 23.10 | 23.10 | +0.136% | 56 | +10.852% |
| 2025-08-25 | 23.06 | 23.08 | 23.06 | 23.07 | -0.130% | 4,221 | +11.002% |
| 2025-08-22 | 23.05 | 23.12 | 23.05 | 23.10 | +0.413% | 2,815 | +10.858% |
| 2025-08-21 | 23.03 | 23.04 | 22.97 | 23.01 | -0.123% | 6,104 | +11.315% |
| 2025-08-20 | 23.02 | 23.06 | 22.99 | 23.03 | -0.066% | 22,234 | +11.179% |
| 2025-08-19 | 23.07 | 23.07 | 23.03 | 23.05 | -0.222% | 3,495 | +11.105% |
| 2025-08-18 | 23.07 | 23.10 | 23.07 | 23.10 | +0.056% | 298 | +10.858% |
| 2025-08-15 | 23.08 | 23.09 | 23.07 | 23.09 | +0.030% | 1,607 | +10.921% |
| 2025-08-14 | 23.09 | 23.09 | 23.08 | 23.08 | -0.135% | 1,112 | +10.954% |
| 2025-08-13 | 23.09 | 23.13 | 23.08 | 23.11 | +0.115% | 13,226 | +10.805% |
| 2025-08-12 | 23.10 | 23.10 | 23.08 | 23.08 | +0.203% | 357 | +10.932% |
| 2025-08-11 | 23.05 | 23.05 | 23.03 | 23.04 | -0.052% | 2,718 | +11.157% |
| 2025-08-08 | 22.97 | 23.05 | 22.97 | 23.05 | +0.199% | 1,088 | +11.099% |
| 2025-08-07 | 22.97 | 23.00 | 22.97 | 23.00 | +0.018% | 1,331 | +11.321% |
| 2025-08-06 | 23.00 | 23.00 | 23.00 | 23.00 | +0.261% | 129 | +11.341% |
| 2025-08-05 | 22.94 | 22.94 | 22.94 | 22.94 | -0.130% | 136 | +11.631% |
| 2025-08-04 | 22.95 | 22.97 | 22.93 | 22.97 | +0.416% | 544 | +11.486% |
| 2025-08-01 | 22.89 | 22.89 | 22.83 | 22.87 | -0.241% | 1,911 | +11.950% |
| 2025-07-31 | 22.95 | 22.95 | 22.93 | 22.93 | -0.102% | 8,879 | +11.680% |
| 2025-07-30 | 22.92 | 22.95 | 22.92 | 22.95 | -0.028% | 168 | +11.567% |
| 2025-07-29 | 22.99 | 22.99 | 22.96 | 22.96 | -0.021% | 1,006 | +11.535% |
| 2025-07-28 | 22.97 | 22.98 | 22.94 | 22.96 | +0.086% | 3,226 | +11.511% |
| 2025-07-25 | 22.97 | 22.97 | 22.93 | 22.95 | +0.080% | 3,988 | +11.607% |
| 2025-07-24 | 22.93 | 22.93 | 22.90 | 22.93 | +0.095% | 3,015 | +11.696% |
| 2025-07-23 | 22.90 | 22.90 | 22.90 | 22.90 | +0.069% | 509 | +11.803% |
| 2025-07-22 | 22.88 | 22.91 | 22.85 | 22.89 | -0.070% | 23,408 | +11.880% |
| 2025-07-21 | 22.93 | 22.93 | 22.90 | 22.91 | +0.153% | 1,170 | +11.802% |
| 2025-07-18 | 22.87 | 22.89 | 22.86 | 22.87 | +0.045% | 2,167 | +11.973% |
| 2025-07-17 | 22.86 | 22.86 | 22.86 | 22.86 | +0.132% | 0 | +12.023% |
| 2025-07-16 | 22.79 | 22.85 | 22.78 | 22.83 | -0.019% | 1,568 | +12.171% |
| 2025-07-15 | 22.88 | 22.88 | 22.83 | 22.83 | +0.018% | 1,367 | +12.149% |
| 2025-07-14 | 22.83 | 22.87 | 22.83 | 22.83 | +0.077% | 918 | +12.169% |
| 2025-07-11 | 22.76 | 22.81 | 22.76 | 22.81 | -0.011% | 5,227 | +12.256% |
| 2025-07-10 | 22.77 | 22.81 | 22.77 | 22.81 | 0.000% | 106 | +12.243% |
| 2025-07-09 | 22.79 | 22.81 | 22.79 | 22.81 | +0.285% | 640 | +12.243% |
| 2025-07-08 | 22.75 | 22.81 | 22.74 | 22.75 | -0.109% | 4,208 | +12.564% |
| 2025-07-07 | 22.81 | 22.81 | 22.77 | 22.77 | -0.066% | 299 | +12.440% |
| 2025-07-03 | 22.79 | 22.79 | 22.79 | 22.79 | +0.176% | 64,169 | +12.366% |
| 2025-07-02 | 22.71 | 22.80 | 22.70 | 22.75 | +0.093% | 40,244 | +12.564% |
| 2025-07-01 | 22.75 | 22.78 | 22.72 | 22.73 | -0.179% | 1,970 | +12.669% |
| 2025-06-30 | 22.80 | 22.80 | 22.73 | 22.77 | +0.197% | 4,618 | +12.467% |
| 2025-06-27 | 22.73 | 22.73 | 22.72 | 22.72 | +0.083% | 1,990 | +12.689% |
| 2025-06-26 | 22.68 | 22.71 | 22.68 | 22.71 | +0.204% | 335 | +12.783% |
| 2025-06-25 | 22.73 | 22.73 | 22.63 | 22.66 | +0.087% | 614 | +13.013% |
| 2025-06-24 | 22.62 | 22.64 | 22.62 | 22.64 | +0.388% | 405 | +13.111% |
| 2025-06-23 | 22.48 | 22.55 | 22.48 | 22.55 | +0.405% | 1,139 | +13.550% |
| 2025-06-20 | 22.48 | 22.51 | 22.45 | 22.46 | +0.007% | 4,169 | +14.009% |
| 2025-06-18 | 22.56 | 22.56 | 22.46 | 22.46 | -0.044% | 7,721 | +14.017% |
| 2025-06-17 | 22.47 | 22.50 | 22.47 | 22.47 | -0.222% | 5,633 | +13.967% |
| 2025-06-16 | 22.43 | 22.55 | 22.43 | 22.52 | +0.375% | 2,878 | +13.714% |
| 2025-06-13 | 22.49 | 22.49 | 22.42 | 22.44 | -0.327% | 2,274 | +14.140% |
| 2025-06-12 | 22.50 | 22.54 | 22.47 | 22.51 | +0.087% | 3,657 | +13.767% |
| 2025-06-11 | 22.58 | 22.58 | 22.45 | 22.49 | -0.111% | 5,613 | +13.865% |
| 2025-06-10 | 22.53 | 22.53 | 22.45 | 22.51 | +0.149% | 498 | +13.739% |
| 2025-06-09 | 22.49 | 22.52 | 22.48 | 22.48 | +0.137% | 3,898 | +13.909% |
| 2025-06-06 | 22.46 | 22.50 | 22.43 | 22.45 | +0.268% | 7,098 | +14.065% |
| 2025-06-05 | 22.49 | 22.49 | 22.39 | 22.39 | -0.221% | 35,302 | +14.370% |
| 2025-06-04 | 22.41 | 22.44 | 22.41 | 22.44 | -0.133% | 2,000 | +14.118% |
| 2025-06-03 | 22.34 | 22.47 | 22.34 | 22.47 | +0.401% | 4,826 | +13.966% |
| 2025-06-02 | 22.26 | 22.39 | 22.26 | 22.38 | +0.141% | 4,823 | +14.423% |
| 2025-05-30 | 22.33 | 22.36 | 22.29 | 22.35 | +0.036% | 9,417 | +14.585% |
| 2025-05-29 | 22.38 | 22.38 | 22.31 | 22.34 | +0.123% | 5,910 | +14.626% |
| 2025-05-28 | 22.36 | 22.37 | 22.30 | 22.31 | -0.030% | 4,979 | +14.767% |
| 2025-05-27 | 22.33 | 22.36 | 22.28 | 22.32 | +0.727% | 12,918 | +14.732% |
| 2025-05-23 | 22.15 | 22.22 | 22.13 | 22.16 | -0.231% | 5,017 | +15.567% |
| 2025-05-22 | 22.15 | 22.26 | 22.15 | 22.21 | -0.014% | 4,781 | +15.300% |
| 2025-05-21 | 22.30 | 22.33 | 22.21 | 22.21 | -0.388% | 4,233 | +15.284% |
| 2025-05-20 | 22.31 | 22.34 | 22.27 | 22.30 | -0.062% | 52,758 | +14.836% |
| 2025-05-19 | 22.20 | 22.34 | 22.20 | 22.31 | -0.207% | 100,247 | +14.764% |
| 2025-05-16 | 22.43 | 22.43 | 22.28 | 22.36 | +0.382% | 10,633 | +14.527% |
| 2025-05-15 | 22.28 | 22.33 | 22.25 | 22.27 | -0.067% | 9,434 | +14.964% |
| 2025-05-14 | 22.25 | 22.30 | 22.22 | 22.29 | +0.180% | 6,380 | +14.886% |
| 2025-05-13 | 22.19 | 22.30 | 22.18 | 22.25 | +0.390% | 14,696 | +15.094% |
| 2025-05-12 | 22.08 | 22.19 | 22.08 | 22.16 | +1.235% | 9,134 | +15.543% |
| 2025-05-09 | 21.87 | 21.92 | 21.87 | 21.89 | +0.014% | 13,675 | +16.969% |
| 2025-05-08 | 21.81 | 21.94 | 21.81 | 21.89 | +0.491% | 13,382 | +16.986% |
| 2025-05-07 | 21.75 | 21.84 | 21.72 | 21.78 | -0.078% | 6,164 | +17.560% |
| 2025-05-06 | 21.69 | 21.84 | 21.69 | 21.80 | -0.153% | 14,383 | +17.469% |
| 2025-05-05 | 21.83 | 21.91 | 21.79 | 21.83 | -0.281% | 17,352 | +17.289% |
| 2025-05-02 | 21.89 | 21.93 | 21.84 | 21.89 | +0.398% | 18,375 | +16.959% |
| 2025-05-01 | 21.82 | 21.86 | 21.79 | 21.81 | +0.360% | 23,432 | +17.424% |
| 2025-04-30 | 21.61 | 21.75 | 21.50 | 21.73 | 0.000% | 28,164 | +17.847% |
| 2025-04-29 | 21.61 | 21.74 | 21.61 | 21.73 | +0.352% | 47,662 | +17.847% |
| 2025-04-28 | 21.66 | 21.68 | 21.56 | 21.65 | -0.351% | 49,493 | +18.262% |
| 2025-04-25 | 21.63 | 21.73 | 21.54 | 21.73 | +0.743% | 101,523 | +17.847% |
| 2025-04-24 | 21.37 | 21.59 | 21.31 | 21.57 | +0.888% | 88,713 | +18.722% |
| 2025-04-23 | 21.51 | 21.51 | 21.33 | 21.38 | +0.897% | 86,611 | +19.776% |
| 2025-04-22 | 20.96 | 21.23 | 20.96 | 21.19 | +1.194% | 149,697 | +20.850% |
| 2025-04-21 | 21.13 | 21.13 | 20.81 | 20.94 | -0.993% | 212,262 | +22.293% |
| 2025-04-17 | 21.18 | 21.30 | 21.02 | 21.15 | +0.095% | 42,457 | +21.079% |
| 2025-04-16 | 21.45 | 21.45 | 21.05 | 21.13 | -3.074% | 5,461 | +21.194% |
| 2025-04-15 | 21.86 | 21.89 | 21.76 | 21.80 | +0.093% | 13,751 | +17.468% |
| 2025-04-14 | 21.85 | 21.97 | 21.67 | 21.78 | +0.664% | 5,348 | +17.577% |
| 2025-04-11 | 21.36 | 21.64 | 21.22 | 21.64 | 0.000% | 7,040 | +18.357% |