QCOC
FT Vest Nasdaq-100 Conservative Buffer ETF - October
stockBATSETF
At CloseOct 2, 2026 3:25:57 PM EDT
24.59USD0.000%(+24.59)1,693
24.59Bid24.62Ask0.03SpreadQCOC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.59 | 24.59 | 24.59 | 24.59 | +0.081% | 1,693 | 0.000% |
| 2026-10-01 | 24.59 | 24.59 | 24.56 | 24.57 | +0.061% | 14,478 | +0.081% |
| 2026-09-30 | 24.59 | 24.59 | 24.55 | 24.55 | -0.142% | 47,917 | +0.143% |
| 2026-09-29 | 24.55 | 24.59 | 24.55 | 24.59 | +0.041% | 2,663 | 0.000% |
| 2026-09-28 | 24.55 | 24.58 | 24.55 | 24.58 | +0.060% | 1,905 | +0.041% |
| 2026-09-25 | 24.57 | 24.58 | 24.55 | 24.57 | +0.103% | 13,851 | +0.101% |
| 2026-09-24 | 24.52 | 24.55 | 24.52 | 24.54 | 0.000% | 4,818 | +0.204% |
| 2026-09-23 | 24.57 | 24.57 | 24.53 | 24.54 | -0.041% | 15,968 | +0.204% |
| 2026-09-22 | 24.58 | 24.58 | 24.53 | 24.55 | +0.081% | 7,664 | +0.163% |
| 2026-09-21 | 24.44 | 24.53 | 24.44 | 24.53 | +0.164% | 21,818 | +0.244% |
| 2026-09-18 | 24.42 | 24.49 | 24.40 | 24.49 | +0.164% | 20,403 | +0.408% |
| 2026-09-17 | 24.42 | 24.46 | 24.42 | 24.45 | +0.429% | 14,851 | +0.573% |
| 2026-09-16 | 24.34 | 24.38 | 24.32 | 24.35 | +0.023% | 5,457 | +1.004% |
| 2026-09-15 | 24.38 | 24.38 | 24.33 | 24.34 | -0.082% | 9,284 | +1.027% |
| 2026-09-14 | 24.33 | 24.40 | 24.33 | 24.36 | -0.082% | 43,311 | +0.944% |
| 2026-09-11 | 24.37 | 24.38 | 24.37 | 24.38 | +0.283% | 792 | +0.861% |
| 2026-09-10 | 24.32 | 24.32 | 24.30 | 24.31 | -0.175% | 2,702 | +1.146% |
| 2026-09-09 | 24.36 | 24.38 | 24.35 | 24.35 | -0.127% | 5,887 | +0.969% |
| 2026-09-08 | 24.38 | 24.40 | 24.38 | 24.39 | +0.000% | 1,100 | +0.841% |
| 2026-09-04 | 24.39 | 24.39 | 24.37 | 24.38 | +0.082% | 5,195 | +0.841% |
| 2026-09-03 | 24.32 | 24.37 | 24.32 | 24.36 | +0.309% | 6,713 | +0.923% |
| 2026-09-02 | 24.27 | 24.32 | 24.27 | 24.29 | +0.062% | 8,058 | +1.235% |
| 2026-09-01 | 24.28 | 24.30 | 24.26 | 24.27 | -0.267% | 5,167 | +1.298% |
| 2026-08-31 | 24.30 | 24.34 | 24.30 | 24.34 | +0.041% | 3,111 | +1.027% |
| 2026-08-28 | 24.35 | 24.35 | 24.29 | 24.33 | +0.062% | 4,992 | +1.069% |
| 2026-08-27 | 24.30 | 24.32 | 24.30 | 24.32 | +0.268% | 8,738 | +1.131% |
| 2026-08-26 | 24.25 | 24.25 | 24.22 | 24.25 | +0.062% | 9,972 | +1.402% |
| 2026-08-25 | 24.23 | 24.23 | 24.21 | 24.23 | +0.145% | 9,234 | +1.465% |
| 2026-08-24 | 24.18 | 24.21 | 24.18 | 24.20 | -0.104% | 9,522 | +1.612% |
| 2026-08-21 | 24.22 | 24.24 | 24.20 | 24.23 | +0.187% | 20,437 | +1.506% |
| 2026-08-20 | 24.19 | 24.19 | 24.15 | 24.18 | -0.165% | 4,887 | +1.696% |
| 2026-08-19 | 24.24 | 24.24 | 24.21 | 24.22 | 0.000% | 2,998 | +1.528% |
| 2026-08-18 | 24.20 | 24.24 | 24.20 | 24.22 | -0.247% | 1,085 | +1.528% |
| 2026-08-17 | 24.28 | 24.28 | 24.26 | 24.28 | +0.021% | 2,363 | +1.277% |
| 2026-08-14 | 24.27 | 24.30 | 24.27 | 24.27 | +0.103% | 813 | +1.298% |
| 2026-08-13 | 24.27 | 24.27 | 24.25 | 24.25 | +0.103% | 5,328 | +1.402% |
| 2026-08-12 | 24.22 | 24.23 | 24.21 | 24.23 | +0.207% | 1,878 | +1.507% |
| 2026-08-11 | 24.19 | 24.19 | 24.15 | 24.18 | -0.021% | 3,958 | +1.717% |
| 2026-08-10 | 24.18 | 24.18 | 24.16 | 24.18 | +0.021% | 63,419 | +1.696% |
| 2026-08-07 | 24.15 | 24.18 | 24.14 | 24.18 | +0.271% | 3,420 | +1.717% |
| 2026-08-06 | 24.10 | 24.12 | 24.09 | 24.11 | -0.020% | 1,207 | +1.993% |
| 2026-08-05 | 24.12 | 24.15 | 24.10 | 24.11 | -0.002% | 6,867 | +1.972% |
| 2026-08-04 | 24.00 | 24.11 | 24.00 | 24.11 | +0.584% | 747 | +1.970% |
| 2026-08-03 | 23.89 | 23.98 | 23.89 | 23.98 | +0.517% | 124 | +2.565% |
| 2026-07-31 | 23.79 | 23.85 | 23.75 | 23.85 | +0.344% | 688 | +3.095% |
| 2026-07-30 | 23.65 | 23.77 | 23.65 | 23.77 | +1.235% | 1,950 | +3.450% |
| 2026-07-29 | 23.57 | 23.67 | 23.48 | 23.48 | -0.836% | 1,137 | +4.727% |
| 2026-07-28 | 23.64 | 23.68 | 23.64 | 23.68 | -0.135% | 7,088 | +3.852% |
| 2026-07-27 | 23.79 | 23.79 | 23.69 | 23.71 | -0.026% | 20,477 | +3.712% |
| 2026-07-24 | 23.72 | 23.78 | 23.72 | 23.72 | -0.218% | 6,630 | +3.685% |
| 2026-07-23 | 23.78 | 23.78 | 23.72 | 23.77 | -0.533% | 23,971 | +3.459% |
| 2026-07-22 | 23.88 | 23.92 | 23.88 | 23.90 | -0.084% | 4,498 | +2.908% |
| 2026-07-21 | 23.88 | 23.92 | 23.88 | 23.92 | +0.463% | 3,264 | +2.821% |
| 2026-07-20 | 23.83 | 23.86 | 23.80 | 23.80 | +0.054% | 3,406 | +3.298% |
| 2026-07-17 | 23.74 | 23.84 | 23.69 | 23.79 | -0.285% | 4,691 | +3.353% |
| 2026-07-16 | 23.89 | 23.89 | 23.86 | 23.86 | -0.354% | 1,410 | +3.059% |
| 2026-07-15 | 23.94 | 23.95 | 23.91 | 23.95 | -0.021% | 3,902 | +2.694% |
| 2026-07-14 | 23.94 | 23.95 | 23.93 | 23.95 | +0.314% | 3,551 | +2.672% |
| 2026-07-13 | 23.91 | 23.95 | 23.88 | 23.88 | -0.272% | 20,600 | +2.995% |
| 2026-07-10 | 23.91 | 23.96 | 23.90 | 23.94 | +0.146% | 2,075 | +2.715% |
| 2026-07-09 | 23.85 | 23.91 | 23.85 | 23.91 | +0.315% | 3,528 | +2.866% |
| 2026-07-08 | 23.81 | 23.83 | 23.80 | 23.83 | +0.042% | 8,442 | +3.190% |
| 2026-07-07 | 23.79 | 23.86 | 23.79 | 23.82 | -0.332% | 3,354 | +3.233% |
| 2026-07-06 | 23.90 | 23.91 | 23.90 | 23.90 | +0.407% | 20,262 | +2.890% |
| 2026-07-02 | 23.81 | 23.81 | 23.76 | 23.80 | -0.330% | 2,641 | +3.309% |
| 2026-07-01 | 23.88 | 23.91 | 23.88 | 23.88 | -0.153% | 2,206 | +2.968% |
| 2026-06-30 | 23.87 | 23.92 | 23.87 | 23.92 | +0.306% | 176,377 | +2.810% |
| 2026-06-29 | 23.73 | 23.84 | 23.73 | 23.84 | +0.612% | 3,940 | +3.124% |
| 2026-06-26 | 23.70 | 23.75 | 23.70 | 23.70 | -0.206% | 3,789 | +3.755% |
| 2026-06-25 | 23.79 | 23.79 | 23.69 | 23.75 | +0.219% | 15,934 | +3.542% |
| 2026-06-24 | 23.73 | 23.76 | 23.70 | 23.70 | -0.013% | 2,606 | +3.769% |
| 2026-06-23 | 23.75 | 23.76 | 23.70 | 23.70 | -0.733% | 4,591 | +3.755% |
| 2026-06-22 | 23.86 | 23.91 | 23.86 | 23.88 | -0.042% | 10,569 | +2.995% |
| 2026-06-18 | 23.83 | 23.89 | 23.83 | 23.89 | +0.484% | 8,085 | +2.952% |
| 2026-06-17 | 23.87 | 23.87 | 23.77 | 23.77 | -0.320% | 2,547 | +3.450% |
| 2026-06-16 | 23.91 | 23.91 | 23.84 | 23.85 | -0.267% | 850 | +3.119% |
| 2026-06-15 | 23.89 | 23.91 | 23.89 | 23.91 | +0.573% | 4,893 | +2.844% |
| 2026-06-12 | 23.70 | 23.77 | 23.68 | 23.77 | +0.227% | 3,903 | +3.433% |
| 2026-06-11 | 23.56 | 23.72 | 23.56 | 23.72 | +0.744% | 263 | +3.668% |
| 2026-06-10 | 23.58 | 23.58 | 23.54 | 23.54 | -0.497% | 2,750 | +4.439% |
| 2026-06-09 | 23.76 | 23.76 | 23.49 | 23.66 | -0.243% | 6,768 | +3.921% |
| 2026-06-08 | 23.79 | 23.79 | 23.72 | 23.72 | +0.302% | 8,173 | +3.668% |
| 2026-06-05 | 23.78 | 23.78 | 23.64 | 23.65 | -0.889% | 3,386 | +3.981% |
| 2026-06-04 | 23.86 | 23.90 | 23.85 | 23.86 | -0.059% | 44,684 | +3.056% |
| 2026-06-03 | 23.88 | 23.88 | 23.85 | 23.88 | -0.042% | 18,352 | +2.995% |
| 2026-06-02 | 23.90 | 23.91 | 23.87 | 23.89 | 0.000% | 55,094 | +2.952% |
| 2026-06-01 | 23.84 | 23.89 | 23.84 | 23.89 | -0.105% | 17,679 | +2.952% |
| 2026-05-29 | 23.86 | 23.91 | 23.86 | 23.91 | +0.168% | 7,808 | +2.844% |
| 2026-05-28 | 23.84 | 23.87 | 23.84 | 23.87 | +0.210% | 2,921 | +3.016% |
| 2026-05-27 | 23.77 | 23.82 | 23.76 | 23.82 | +0.047% | 20,078 | +3.233% |
| 2026-05-26 | 23.80 | 23.82 | 23.78 | 23.81 | +0.269% | 8,459 | +3.281% |
| 2026-05-22 | 23.74 | 23.76 | 23.74 | 23.75 | +0.127% | 1,745 | +3.559% |
| 2026-05-21 | 23.67 | 23.71 | 23.66 | 23.71 | +0.099% | 218,311 | +3.690% |
| 2026-05-20 | 23.63 | 23.69 | 23.63 | 23.69 | +0.345% | 3,734 | +3.792% |
| 2026-05-19 | 23.63 | 23.63 | 23.58 | 23.61 | -0.148% | 2,762 | +4.151% |
| 2026-05-18 | 23.64 | 23.64 | 23.60 | 23.64 | 0.000% | 24,150 | +3.997% |
| 2026-05-15 | 23.65 | 23.66 | 23.64 | 23.64 | -0.271% | 2,845 | +3.997% |
| 2026-05-14 | 23.68 | 23.71 | 23.68 | 23.71 | +0.293% | 9,151 | +3.715% |
| 2026-05-13 | 23.62 | 23.65 | 23.62 | 23.64 | +0.063% | 2,702 | +4.019% |
| 2026-05-12 | 23.61 | 23.63 | 23.55 | 23.63 | -0.127% | 5,609 | +4.085% |
| 2026-05-11 | 23.66 | 23.68 | 23.65 | 23.66 | 0.000% | 3,079 | +3.953% |
| 2026-05-08 | 23.62 | 23.66 | 23.61 | 23.66 | +0.488% | 4,298 | +3.953% |
| 2026-05-07 | 23.53 | 23.60 | 23.53 | 23.54 | +0.022% | 2,887 | +4.460% |
| 2026-05-06 | 23.49 | 23.54 | 23.49 | 23.54 | +0.372% | 5,525 | +4.483% |
| 2026-05-05 | 23.47 | 23.48 | 23.43 | 23.45 | +0.268% | 10,740 | +4.872% |
| 2026-05-04 | 23.40 | 23.40 | 23.34 | 23.39 | -0.021% | 5,019 | +5.153% |
| 2026-05-01 | 23.39 | 23.39 | 23.38 | 23.39 | +0.257% | 3,889 | +5.130% |
| 2026-04-30 | 23.27 | 23.33 | 23.24 | 23.33 | +0.365% | 53,195 | +5.401% |
| 2026-04-29 | 23.21 | 23.26 | 23.20 | 23.25 | +0.109% | 8,746 | +5.785% |
| 2026-04-28 | 23.20 | 23.23 | 23.17 | 23.22 | -0.193% | 19,696 | +5.900% |
| 2026-04-27 | 23.25 | 23.27 | 23.25 | 23.27 | +0.065% | 15,160 | +5.695% |
| 2026-04-24 | 23.22 | 23.25 | 23.22 | 23.25 | +0.534% | 3,007 | +5.763% |
| 2026-04-23 | 23.14 | 23.16 | 23.08 | 23.13 | -0.188% | 2,844 | +6.329% |
| 2026-04-22 | 23.13 | 23.17 | 23.13 | 23.17 | +0.586% | 6,569 | +6.129% |
| 2026-04-21 | 23.13 | 23.13 | 23.03 | 23.04 | -0.130% | 63,487 | +6.751% |
| 2026-04-20 | 23.06 | 23.07 | 23.02 | 23.07 | -0.087% | 3,416 | +6.612% |
| 2026-04-17 | 23.06 | 23.12 | 23.06 | 23.09 | +0.413% | 72,891 | +6.519% |
| 2026-04-16 | 22.93 | 22.99 | 22.92 | 22.99 | +0.152% | 2,367 | +6.960% |
| 2026-04-15 | 22.89 | 22.95 | 22.87 | 22.95 | +0.504% | 1,387 | +7.123% |
| 2026-04-14 | 22.75 | 22.84 | 22.75 | 22.84 | +0.617% | 1,819 | +7.662% |
| 2026-04-13 | 22.58 | 22.70 | 22.58 | 22.70 | +0.487% | 3,541 | +8.326% |
| 2026-04-10 | 22.61 | 22.63 | 22.57 | 22.59 | +0.133% | 4,864 | +8.853% |
| 2026-04-09 | 22.48 | 22.57 | 22.47 | 22.56 | +0.318% | 21,092 | +8.998% |
| 2026-04-08 | 22.46 | 22.51 | 22.46 | 22.49 | +1.391% | 2,689 | +9.345% |
| 2026-04-07 | 22.07 | 22.18 | 22.04 | 22.18 | -0.145% | 2,813 | +10.866% |
| 2026-04-06 | 22.18 | 22.21 | 22.16 | 22.21 | +0.281% | 1,902 | +10.704% |
| 2026-04-02 | 22.06 | 22.15 | 22.06 | 22.15 | +0.181% | 3,284 | +11.015% |
| 2026-04-01 | 22.07 | 22.18 | 22.07 | 22.11 | +0.545% | 3,175 | +11.217% |
| 2026-03-31 | 21.82 | 22.00 | 21.79 | 21.99 | +1.493% | 13,214 | +11.823% |
| 2026-03-30 | 21.77 | 21.78 | 21.61 | 21.67 | -0.246% | 3,524 | +13.493% |
| 2026-03-27 | 21.74 | 21.76 | 21.72 | 21.72 | -0.822% | 181,975 | +13.214% |
| 2026-03-26 | 22.07 | 22.07 | 21.90 | 21.90 | -1.196% | 7,784 | +12.283% |
| 2026-03-25 | 22.18 | 22.18 | 22.15 | 22.17 | +0.351% | 613 | +10.940% |
| 2026-03-24 | 22.08 | 22.13 | 22.06 | 22.09 | -0.282% | 4,474 | +11.329% |
| 2026-03-23 | 22.15 | 22.19 | 22.15 | 22.15 | +0.728% | 24,236 | +11.016% |
| 2026-03-20 | 22.09 | 22.13 | 21.99 | 21.99 | -0.946% | 5,229 | +11.824% |
| 2026-03-19 | 22.13 | 22.22 | 22.12 | 22.20 | -0.254% | 9,701 | +10.766% |
| 2026-03-18 | 22.33 | 22.36 | 22.26 | 22.26 | -0.551% | 2,435 | +10.484% |
| 2026-03-17 | 22.40 | 22.44 | 22.38 | 22.38 | +0.269% | 2,985 | +9.875% |
| 2026-03-16 | 22.33 | 22.37 | 22.32 | 22.32 | +0.525% | 5,372 | +10.170% |
| 2026-03-13 | 22.30 | 22.30 | 22.20 | 22.20 | -0.165% | 6,070 | +10.749% |
| 2026-03-12 | 22.29 | 22.31 | 22.24 | 22.24 | -0.941% | 4,063 | +10.567% |
| 2026-03-11 | 22.46 | 22.47 | 22.43 | 22.45 | +0.005% | 2,551 | +9.526% |
| 2026-03-10 | 22.39 | 22.48 | 22.39 | 22.45 | +0.178% | 6,014 | +9.532% |
| 2026-03-09 | 22.18 | 22.44 | 22.15 | 22.41 | +0.629% | 18,899 | +9.728% |
| 2026-03-06 | 22.28 | 22.36 | 22.27 | 22.27 | -0.843% | 2,729 | +10.418% |
| 2026-03-05 | 22.42 | 22.48 | 22.34 | 22.46 | -0.092% | 6,958 | +9.487% |
| 2026-03-04 | 22.40 | 22.50 | 22.39 | 22.48 | +0.672% | 3,491 | +9.386% |
| 2026-03-03 | 22.22 | 22.39 | 22.22 | 22.33 | -0.518% | 8,419 | +10.121% |
| 2026-03-02 | 22.36 | 22.45 | 22.35 | 22.45 | +0.162% | 5,899 | +9.551% |
| 2026-02-27 | 22.32 | 22.41 | 22.32 | 22.41 | -0.045% | 12,283 | +9.728% |
| 2026-02-26 | 22.38 | 22.44 | 22.38 | 22.42 | -0.599% | 7,957 | +9.679% |
| 2026-02-25 | 22.53 | 22.57 | 22.53 | 22.55 | +0.569% | 8,234 | +9.022% |
| 2026-02-24 | 22.34 | 22.43 | 22.34 | 22.43 | +0.657% | 6,768 | +9.643% |
| 2026-02-23 | 22.29 | 22.29 | 22.28 | 22.28 | -0.704% | 1,439 | +10.363% |
| 2026-02-20 | 22.29 | 22.47 | 22.29 | 22.44 | +0.390% | 5,985 | +9.586% |
| 2026-02-19 | 22.33 | 22.35 | 22.30 | 22.35 | -0.081% | 16,534 | +10.014% |
| 2026-02-18 | 22.30 | 22.45 | 22.30 | 22.37 | +0.359% | 8,066 | +9.924% |
| 2026-02-17 | 22.23 | 22.32 | 22.19 | 22.29 | -0.074% | 5,102 | +10.319% |
| 2026-02-13 | 22.30 | 22.37 | 22.29 | 22.31 | +0.050% | 3,231 | +10.236% |
| 2026-02-12 | 22.48 | 22.48 | 22.30 | 22.30 | -0.821% | 4,781 | +10.292% |
| 2026-02-11 | 22.52 | 22.52 | 22.43 | 22.48 | +0.013% | 6,648 | +9.386% |
| 2026-02-10 | 22.49 | 22.53 | 22.45 | 22.48 | -0.210% | 4,991 | +9.401% |
| 2026-02-09 | 22.41 | 22.55 | 22.41 | 22.52 | +0.349% | 5,324 | +9.171% |
| 2026-02-06 | 22.31 | 22.45 | 22.28 | 22.45 | +0.999% | 4,078 | +9.552% |
| 2026-02-05 | 22.31 | 22.32 | 22.17 | 22.22 | -0.475% | 10,880 | +10.647% |
| 2026-02-04 | 22.42 | 22.43 | 22.26 | 22.33 | -0.803% | 10,705 | +10.121% |
| 2026-02-03 | 22.59 | 22.59 | 22.43 | 22.51 | -0.457% | 4,365 | +9.237% |
| 2026-02-02 | 22.50 | 22.69 | 22.50 | 22.61 | +0.195% | 10,560 | +8.738% |
| 2026-01-30 | 22.66 | 22.66 | 22.54 | 22.57 | -0.397% | 18,129 | +8.950% |
| 2026-01-29 | 22.69 | 22.69 | 22.52 | 22.66 | -0.267% | 11,845 | +8.517% |
| 2026-01-28 | 22.73 | 22.73 | 22.70 | 22.72 | +0.179% | 3,666 | +8.227% |
| 2026-01-27 | 22.71 | 22.72 | 22.68 | 22.68 | +0.247% | 14,716 | +8.422% |
| 2026-01-26 | 22.64 | 22.66 | 22.62 | 22.62 | +0.103% | 93,179 | +8.689% |
| 2026-01-23 | 22.54 | 22.65 | 22.54 | 22.60 | +0.159% | 100,667 | +8.801% |
| 2026-01-22 | 22.53 | 22.61 | 22.53 | 22.57 | +0.252% | 11,789 | +8.974% |
| 2026-01-21 | 22.48 | 22.54 | 22.36 | 22.51 | +0.622% | 9,210 | +9.249% |
| 2026-01-20 | 22.39 | 22.45 | 22.37 | 22.37 | -0.827% | 3,029 | +9.929% |
| 2026-01-16 | 22.58 | 22.58 | 22.50 | 22.56 | +0.002% | 5,165 | +9.020% |
| 2026-01-15 | 22.60 | 22.62 | 22.55 | 22.55 | +0.067% | 7,116 | +9.022% |
| 2026-01-14 | 22.53 | 22.54 | 22.46 | 22.54 | -0.290% | 7,996 | +9.095% |
| 2026-01-13 | 22.60 | 22.62 | 22.56 | 22.61 | -0.119% | 10,591 | +8.779% |
| 2026-01-12 | 22.63 | 22.65 | 22.60 | 22.63 | -0.034% | 8,182 | +8.650% |
| 2026-01-09 | 22.54 | 22.64 | 22.54 | 22.64 | +0.492% | 87,469 | +8.613% |
| 2026-01-08 | 22.53 | 22.56 | 22.49 | 22.53 | -0.204% | 16,433 | +9.148% |
| 2026-01-07 | 22.56 | 22.63 | 22.55 | 22.58 | -0.002% | 6,102 | +8.925% |
| 2026-01-06 | 22.47 | 22.58 | 22.47 | 22.58 | +0.380% | 3,358 | +8.923% |
| 2026-01-05 | 22.51 | 22.54 | 22.46 | 22.49 | +0.447% | 3,756 | +9.337% |
| 2026-01-02 | 22.56 | 22.56 | 22.36 | 22.39 | -0.257% | 11,479 | +9.826% |
| 2025-12-31 | 22.50 | 22.50 | 22.42 | 22.45 | -0.291% | 5,773 | +9.543% |
| 2025-12-30 | 22.50 | 22.54 | 22.50 | 22.51 | -0.034% | 4,701 | +9.224% |
| 2025-12-29 | 22.47 | 22.55 | 22.47 | 22.52 | -0.106% | 13,780 | +9.187% |
| 2025-12-26 | 22.57 | 22.57 | 22.55 | 22.55 | -0.005% | 2,195 | +9.071% |
| 2025-12-24 | 22.53 | 22.55 | 22.53 | 22.55 | +0.125% | 3,673 | +9.065% |
| 2025-12-23 | 22.43 | 22.52 | 22.43 | 22.52 | +0.206% | 57,237 | +9.202% |
| 2025-12-22 | 22.45 | 22.47 | 22.45 | 22.47 | +0.208% | 2,618 | +9.427% |
| 2025-12-19 | 22.41 | 22.43 | 22.38 | 22.43 | +0.517% | 8,447 | +9.654% |
| 2025-12-18 | 22.31 | 22.35 | 22.26 | 22.31 | +0.649% | 9,572 | +10.222% |
| 2025-12-17 | 22.29 | 22.31 | 22.16 | 22.17 | -0.784% | 3,612 | +10.937% |
| 2025-12-16 | 22.33 | 22.35 | 22.27 | 22.34 | +0.094% | 10,823 | +10.067% |
| 2025-12-15 | 22.36 | 22.36 | 22.27 | 22.32 | -0.090% | 9,695 | +10.170% |
| 2025-12-12 | 22.37 | 22.38 | 22.28 | 22.34 | -0.667% | 13,640 | +10.072% |
| 2025-12-11 | 22.43 | 22.50 | 22.38 | 22.49 | -0.044% | 15,231 | +9.337% |
| 2025-12-10 | 22.42 | 22.51 | 22.40 | 22.50 | +0.223% | 21,045 | +9.289% |
| 2025-12-09 | 22.43 | 22.45 | 22.41 | 22.45 | +0.089% | 14,623 | +9.532% |
| 2025-12-08 | 22.46 | 22.46 | 22.39 | 22.43 | -0.134% | 8,788 | +9.630% |
| 2025-12-05 | 22.39 | 22.48 | 22.39 | 22.46 | +0.178% | 6,973 | +9.484% |
| 2025-12-04 | 22.40 | 22.42 | 22.36 | 22.42 | -0.045% | 13,160 | +9.679% |
| 2025-12-03 | 22.37 | 22.43 | 22.37 | 22.43 | +0.045% | 13,495 | +9.630% |
| 2025-12-02 | 22.38 | 22.42 | 22.36 | 22.42 | +0.448% | 25,101 | +9.679% |
| 2025-12-01 | 22.29 | 22.36 | 22.29 | 22.32 | -0.090% | 8,917 | +10.170% |
| 2025-11-28 | 22.30 | 22.34 | 22.30 | 22.34 | +0.225% | 717 | +10.071% |
| 2025-11-26 | 22.25 | 22.30 | 22.22 | 22.29 | +0.405% | 29,487 | +10.319% |
| 2025-11-25 | 22.10 | 22.20 | 22.05 | 22.20 | +0.381% | 27,067 | +10.766% |
| 2025-11-24 | 22.04 | 22.13 | 22.01 | 22.12 | +0.985% | 4,939 | +11.188% |
| 2025-11-21 | 21.79 | 21.97 | 21.76 | 21.90 | +0.367% | 54,121 | +12.283% |
| 2025-11-20 | 22.21 | 22.22 | 21.80 | 21.82 | -0.908% | 20,376 | +12.695% |
| 2025-11-19 | 21.96 | 22.10 | 21.95 | 22.02 | +0.182% | 34,960 | +11.671% |
| 2025-11-18 | 22.01 | 22.02 | 21.88 | 21.98 | -0.363% | 95,312 | +11.874% |
| 2025-11-17 | 22.13 | 22.17 | 22.02 | 22.06 | -0.361% | 9,256 | +11.469% |
| 2025-11-14 | 21.99 | 22.17 | 21.99 | 22.14 | +0.090% | 30,081 | +11.066% |
| 2025-11-13 | 22.23 | 22.24 | 22.06 | 22.12 | -0.807% | 16,954 | +11.166% |
| 2025-11-12 | 22.28 | 22.30 | 22.21 | 22.30 | +0.045% | 39,355 | +10.269% |
| 2025-11-11 | 22.28 | 22.29 | 22.22 | 22.29 | +0.090% | 28,211 | +10.319% |
| 2025-11-10 | 22.31 | 22.33 | 22.22 | 22.27 | +0.587% | 71,829 | +10.418% |
| 2025-11-07 | 22.12 | 22.14 | 21.95 | 22.14 | -0.090% | 54,573 | +11.066% |
| 2025-11-06 | 22.29 | 22.29 | 22.13 | 22.16 | -0.717% | 101,079 | +10.966% |
| 2025-11-05 | 22.26 | 22.33 | 22.24 | 22.32 | +0.360% | 51,184 | +10.170% |
| 2025-11-04 | 22.33 | 22.38 | 22.20 | 22.24 | -0.697% | 123,568 | +10.567% |
| 2025-11-03 | 22.40 | 22.43 | 22.36 | 22.40 | +0.117% | 44,572 | +9.796% |
| 2025-10-31 | 22.47 | 22.47 | 22.34 | 22.37 | 0.000% | 205,864 | +9.924% |
| 2025-10-30 | 22.45 | 22.45 | 22.34 | 22.37 | -0.489% | 66,156 | +9.924% |
| 2025-10-29 | 22.47 | 22.48 | 22.39 | 22.48 | +0.178% | 71,059 | +9.386% |
| 2025-10-28 | 22.40 | 22.46 | 22.40 | 22.44 | +0.179% | 31,671 | +9.581% |
| 2025-10-27 | 22.39 | 22.42 | 22.38 | 22.40 | +0.448% | 37,967 | +9.777% |
| 2025-10-24 | 22.31 | 22.33 | 22.26 | 22.30 | +0.383% | 49,750 | +10.269% |
| 2025-10-23 | 22.13 | 22.23 | 22.13 | 22.21 | +0.407% | 44,568 | +10.691% |
| 2025-10-22 | 22.22 | 22.22 | 22.03 | 22.13 | -0.472% | 120,899 | +11.141% |
| 2025-10-21 | 22.20 | 22.25 | 22.18 | 22.23 | +0.045% | 560,740 | +10.616% |
| 2025-10-20 | 22.15 | 22.25 | 22.15 | 22.22 | +0.498% | 348,617 | +10.666% |
| 2025-10-17 | 22.11 | 22.13 | 22.09 | 22.11 | +0.113% | 131,484 | +11.217% |
| 2025-10-16 | 22.10 | 22.12 | 22.05 | 22.09 | +0.022% | 25,309 | +11.343% |
| 2025-10-15 | 22.09 | 22.11 | 22.08 | 22.08 | +0.046% | 22,736 | +11.367% |
| 2025-10-14 | 22.06 | 22.10 | 22.05 | 22.07 | -0.023% | 27,238 | +11.418% |
| 2025-10-13 | 22.07 | 22.11 | 22.04 | 22.07 | +0.182% | 19,895 | +11.393% |
| 2025-10-10 | 22.09 | 22.09 | 22.02 | 22.04 | -0.136% | 61,740 | +11.595% |
| 2025-10-09 | 22.09 | 22.09 | 22.03 | 22.07 | +0.023% | 1,973 | +11.443% |
| 2025-10-08 | 22.03 | 22.06 | 22.03 | 22.06 | +0.045% | 155 | +11.469% |
| 2025-10-07 | 22.02 | 22.05 | 22.02 | 22.05 | 0.000% | 1,211 | +11.519% |
| 2025-10-06 | 22.02 | 22.05 | 22.02 | 22.05 | +0.023% | 650 | +11.519% |
| 2025-10-03 | 22.01 | 22.05 | 22.01 | 22.05 | +0.045% | 798 | +11.545% |
| 2025-10-02 | 22.00 | 22.04 | 22.00 | 22.04 | +0.045% | 1,608 | +11.595% |
| 2025-10-01 | 22.03 | 22.03 | 21.99 | 22.02 | +0.023% | 1,642 | +11.646% |
| 2025-09-30 | 22.05 | 22.05 | 22.01 | 22.02 | +0.068% | 1,090 | +11.671% |
| 2025-09-29 | 21.98 | 22.00 | 21.98 | 22.00 | +0.159% | 1,692 | +11.747% |
| 2025-09-26 | 21.97 | 21.97 | 21.96 | 21.97 | +0.068% | 482 | +11.925% |
| 2025-09-25 | 21.92 | 21.95 | 21.92 | 21.95 | -0.023% | 1,076 | +12.002% |
| 2025-09-24 | 21.93 | 21.96 | 21.93 | 21.96 | -0.046% | 3,979 | +11.976% |
| 2025-09-23 | 21.94 | 21.97 | 21.94 | 21.97 | -0.023% | 467 | +11.925% |
| 2025-09-22 | 21.94 | 22.00 | 21.94 | 21.98 | +0.046% | 8,812 | +11.900% |
| 2025-09-19 | 21.93 | 21.96 | 21.92 | 21.96 | +0.045% | 2,492 | +11.951% |
| 2025-09-18 | 21.92 | 21.95 | 21.92 | 21.95 | +0.156% | 3,171 | +12.002% |
| 2025-09-17 | 21.88 | 21.94 | 21.88 | 21.92 | +0.004% | 5,626 | +12.176% |
| 2025-09-16 | 21.90 | 21.92 | 21.88 | 21.92 | 0.000% | 52,856 | +12.181% |
| 2025-09-15 | 21.88 | 21.92 | 21.88 | 21.92 | +0.137% | 5,886 | +12.181% |
| 2025-09-12 | 21.89 | 21.89 | 21.89 | 21.89 | +0.114% | 3 | +12.334% |
| 2025-09-11 | 21.83 | 21.87 | 21.83 | 21.86 | +0.099% | 20,671 | +12.463% |
| 2025-09-10 | 21.82 | 21.84 | 21.82 | 21.84 | +0.084% | 2,713 | +12.575% |
| 2025-09-09 | 21.80 | 21.82 | 21.80 | 21.82 | +0.115% | 3,306 | +12.669% |
| 2025-09-08 | 21.81 | 21.81 | 21.79 | 21.80 | +0.207% | 2,127 | +12.798% |
| 2025-09-05 | 21.75 | 21.77 | 21.73 | 21.75 | -0.092% | 19,274 | +13.031% |
| 2025-09-04 | 21.70 | 21.77 | 21.70 | 21.77 | +0.391% | 4,857 | +12.928% |
| 2025-09-03 | 21.65 | 21.71 | 21.65 | 21.69 | +0.255% | 2,954 | +13.370% |
| 2025-09-02 | 21.60 | 21.63 | 21.60 | 21.63 | -0.304% | 241 | +13.659% |
| 2025-08-29 | 21.71 | 21.71 | 21.70 | 21.70 | -0.203% | 512 | +13.313% |
| 2025-08-28 | 21.74 | 21.75 | 21.73 | 21.75 | +0.070% | 45,066 | +13.083% |
| 2025-08-27 | 21.71 | 21.73 | 21.68 | 21.73 | +0.068% | 7,397 | +13.163% |
| 2025-08-26 | 21.67 | 21.71 | 21.67 | 21.71 | +0.095% | 2,609 | +13.240% |
| 2025-08-25 | 21.69 | 21.69 | 21.69 | 21.69 | +0.064% | 126 | +13.348% |
| 2025-08-22 | 21.66 | 21.68 | 21.66 | 21.68 | +0.536% | 173 | +13.420% |
| 2025-08-21 | 21.53 | 21.57 | 21.53 | 21.57 | -0.181% | 3,090 | +14.027% |
| 2025-08-20 | 21.59 | 21.60 | 21.59 | 21.60 | -0.166% | 1,500 | +13.822% |
| 2025-08-19 | 21.64 | 21.64 | 21.61 | 21.64 | -0.299% | 1,138 | +13.632% |
| 2025-08-18 | 21.67 | 21.70 | 21.67 | 21.70 | +0.046% | 105 | +13.292% |
| 2025-08-15 | 21.70 | 21.70 | 21.70 | 21.70 | -0.092% | 41 | +13.344% |
| 2025-08-14 | 21.71 | 21.71 | 21.71 | 21.71 | +0.023% | 0 | +13.240% |
| 2025-08-13 | 21.68 | 21.71 | 21.68 | 21.71 | +0.023% | 139 | +13.266% |
| 2025-08-12 | 21.64 | 21.70 | 21.64 | 21.70 | +0.370% | 2,448 | +13.292% |
| 2025-08-11 | 21.63 | 21.63 | 21.63 | 21.63 | -0.056% | 101 | +13.711% |
| 2025-08-08 | 21.65 | 21.65 | 21.60 | 21.64 | +0.357% | 6,762 | +13.647% |
| 2025-08-07 | 21.54 | 21.56 | 21.54 | 21.56 | +0.001% | 358 | +14.053% |
| 2025-08-06 | 21.50 | 21.56 | 21.50 | 21.56 | +0.443% | 107 | +14.054% |
| 2025-08-05 | 21.45 | 21.50 | 21.44 | 21.46 | -0.205% | 50,151 | +14.559% |
| 2025-08-04 | 21.46 | 21.51 | 21.45 | 21.51 | +0.652% | 596 | +14.324% |
| 2025-08-01 | 21.37 | 21.37 | 21.35 | 21.37 | -0.628% | 535 | +15.069% |
| 2025-07-31 | 21.57 | 21.57 | 21.50 | 21.50 | -0.143% | 1,686 | +14.347% |
| 2025-07-30 | 21.52 | 21.54 | 21.49 | 21.54 | -0.020% | 3,588 | +14.183% |
| 2025-07-29 | 21.53 | 21.54 | 21.52 | 21.54 | +0.028% | 391 | +14.160% |
| 2025-07-28 | 21.51 | 21.53 | 21.50 | 21.53 | +0.111% | 895 | +14.192% |
| 2025-07-25 | 21.48 | 21.51 | 21.48 | 21.51 | +0.092% | 2,012 | +14.318% |
| 2025-07-24 | 21.46 | 21.50 | 21.46 | 21.49 | +0.145% | 3,762 | +14.424% |
| 2025-07-23 | 21.40 | 21.46 | 21.40 | 21.46 | +0.136% | 2,524 | +14.590% |
| 2025-07-22 | 21.43 | 21.45 | 21.39 | 21.43 | -0.094% | 2,932 | +14.746% |
| 2025-07-21 | 21.43 | 21.49 | 21.43 | 21.45 | +0.208% | 2,681 | +14.638% |
| 2025-07-18 | 21.39 | 21.41 | 21.39 | 21.41 | +0.026% | 5,212 | +14.876% |
| 2025-07-17 | 21.37 | 21.41 | 21.37 | 21.40 | +0.229% | 14,248 | +14.906% |
| 2025-07-16 | 21.30 | 21.35 | 21.30 | 21.35 | +0.193% | 887 | +15.170% |
| 2025-07-15 | 21.31 | 21.31 | 21.31 | 21.31 | -0.094% | 3,238 | +15.392% |
| 2025-07-14 | 21.33 | 21.33 | 21.33 | 21.33 | +0.094% | 5 | +15.283% |
| 2025-07-11 | 21.29 | 21.31 | 21.29 | 21.31 | +0.001% | 10,171 | +15.391% |
| 2025-07-10 | 21.29 | 21.34 | 21.29 | 21.31 | -0.042% | 2,477 | +15.392% |
| 2025-07-09 | 21.32 | 21.32 | 21.32 | 21.32 | +0.276% | 0 | +15.344% |
| 2025-07-08 | 21.22 | 21.28 | 21.22 | 21.26 | +0.110% | 1,603 | +15.662% |
| 2025-07-07 | 21.23 | 21.25 | 21.23 | 21.24 | -0.273% | 568 | +15.790% |
| 2025-07-03 | 21.30 | 21.30 | 21.30 | 21.30 | +0.306% | 0 | +15.473% |
| 2025-07-02 | 21.23 | 21.23 | 21.23 | 21.23 | +0.212% | 47 | +15.827% |
| 2025-07-01 | 21.19 | 21.21 | 21.14 | 21.18 | -0.227% | 7,650 | +16.073% |
| 2025-06-30 | 21.23 | 21.23 | 21.23 | 21.23 | +0.274% | 133 | +15.810% |
| 2025-06-27 | 21.18 | 21.20 | 21.18 | 21.18 | +0.145% | 630 | +16.128% |
| 2025-06-26 | 21.06 | 21.14 | 21.06 | 21.14 | +0.346% | 1,371 | +16.296% |
| 2025-06-25 | 21.06 | 21.07 | 21.03 | 21.07 | +0.053% | 4,434 | +16.698% |
| 2025-06-24 | 20.99 | 21.06 | 20.99 | 21.06 | +0.612% | 777 | +16.761% |
| 2025-06-23 | 20.83 | 20.93 | 20.79 | 20.93 | +0.490% | 1,240 | +17.475% |
| 2025-06-20 | 20.81 | 20.83 | 20.79 | 20.83 | -0.073% | 11,777 | +18.051% |
| 2025-06-18 | 20.89 | 20.89 | 20.85 | 20.85 | +0.043% | 1,343 | +17.964% |
| 2025-06-17 | 20.88 | 20.88 | 20.81 | 20.84 | -0.390% | 3,561 | +18.015% |
| 2025-06-16 | 20.93 | 20.93 | 20.89 | 20.92 | +0.647% | 4,437 | +17.555% |
| 2025-06-13 | 20.83 | 20.84 | 20.77 | 20.78 | -0.466% | 11,325 | +18.316% |
| 2025-06-12 | 20.82 | 20.89 | 20.82 | 20.88 | +0.085% | 1,104 | +17.765% |
| 2025-06-11 | 20.91 | 20.91 | 20.85 | 20.86 | -0.156% | 3,222 | +17.865% |
| 2025-06-10 | 20.87 | 20.90 | 20.84 | 20.90 | +0.252% | 6,789 | +17.682% |
| 2025-06-09 | 20.86 | 20.86 | 20.84 | 20.84 | +0.107% | 169 | +17.979% |
| 2025-06-06 | 20.78 | 20.83 | 20.78 | 20.82 | +0.396% | 4,653 | +18.105% |
| 2025-06-05 | 20.84 | 20.86 | 20.74 | 20.74 | -0.340% | 2,855 | +18.572% |
| 2025-06-04 | 20.78 | 20.81 | 20.77 | 20.81 | +0.237% | 9,401 | +18.169% |
| 2025-06-03 | 20.71 | 20.77 | 20.71 | 20.76 | +0.387% | 8,993 | +18.449% |
| 2025-06-02 | 20.62 | 20.69 | 20.61 | 20.68 | +0.140% | 10,815 | +18.907% |
| 2025-05-30 | 20.59 | 20.65 | 20.58 | 20.65 | +0.061% | 34,453 | +19.074% |
| 2025-05-29 | 20.64 | 20.65 | 20.61 | 20.64 | +0.093% | 1,725 | +19.147% |
| 2025-05-28 | 20.66 | 20.66 | 20.62 | 20.62 | -0.151% | 2,869 | +19.258% |
| 2025-05-27 | 20.58 | 20.65 | 20.58 | 20.65 | +1.004% | 3,330 | +19.078% |
| 2025-05-23 | 20.45 | 20.45 | 20.45 | 20.45 | -0.372% | 1,709 | +20.273% |
| 2025-05-22 | 20.54 | 20.55 | 20.52 | 20.52 | +0.059% | 991 | +19.825% |
| 2025-05-21 | 20.54 | 20.54 | 20.50 | 20.51 | -0.520% | 1,343 | +19.895% |
| 2025-05-20 | 20.62 | 20.62 | 20.62 | 20.62 | -0.109% | 115 | +19.271% |
| 2025-05-19 | 20.46 | 20.64 | 20.46 | 20.64 | +0.039% | 3,048 | +19.142% |
| 2025-05-16 | 20.63 | 20.63 | 20.63 | 20.63 | +0.272% | 118 | +19.188% |
| 2025-05-15 | 20.51 | 20.58 | 20.51 | 20.58 | +0.026% | 4,153 | +19.512% |
| 2025-05-14 | 20.54 | 20.57 | 20.52 | 20.57 | +0.138% | 1,193 | +19.543% |
| 2025-05-13 | 20.53 | 20.55 | 20.53 | 20.54 | +0.730% | 2,751 | +19.708% |
| 2025-05-12 | 20.30 | 20.39 | 20.30 | 20.39 | +1.862% | 362 | +20.582% |
| 2025-05-09 | 20.01 | 20.09 | 20.01 | 20.02 | -0.100% | 6,550 | +22.827% |
| 2025-05-08 | 20.05 | 20.12 | 19.97 | 20.04 | +0.552% | 6,836 | +22.705% |
| 2025-05-07 | 19.93 | 19.95 | 19.86 | 19.93 | -0.011% | 9,996 | +23.382% |
| 2025-05-06 | 19.92 | 19.97 | 19.91 | 19.93 | -0.340% | 4,223 | +23.368% |
| 2025-05-05 | 20.01 | 20.06 | 20.00 | 20.00 | -0.295% | 2,708 | +22.949% |
| 2025-05-02 | 20.06 | 20.10 | 20.04 | 20.06 | +0.664% | 98,168 | +22.587% |
| 2025-05-01 | 19.96 | 19.97 | 19.93 | 19.93 | +0.523% | 4,399 | +23.400% |
| 2025-04-30 | 19.63 | 19.82 | 19.63 | 19.82 | +0.168% | 8,139 | +24.046% |
| 2025-04-29 | 19.74 | 19.79 | 19.71 | 19.79 | +0.159% | 27,862 | +24.255% |
| 2025-04-28 | 19.75 | 19.76 | 19.65 | 19.76 | +0.024% | 8,103 | +24.452% |
| 2025-04-25 | 19.65 | 19.76 | 19.65 | 19.75 | +0.530% | 863 | +24.482% |
| 2025-04-24 | 19.56 | 19.65 | 19.56 | 19.65 | +1.391% | 6,213 | +25.142% |
| 2025-04-23 | 19.46 | 19.52 | 19.38 | 19.38 | +0.855% | 24,755 | +26.883% |
| 2025-04-22 | 19.09 | 19.24 | 19.09 | 19.22 | +1.247% | 16,571 | +27.967% |
| 2025-04-21 | 18.92 | 18.98 | 18.88 | 18.98 | -1.060% | 32,010 | +29.563% |
| 2025-04-17 | 19.24 | 19.24 | 19.18 | 19.18 | +0.098% | 1,241 | +28.190% |
| 2025-04-16 | 19.14 | 19.18 | 19.07 | 19.16 | -1.320% | 1,445 | +28.316% |
| 2025-04-15 | 19.48 | 19.52 | 19.42 | 19.42 | -0.061% | 8,372 | +26.622% |
| 2025-04-14 | 19.55 | 19.55 | 19.35 | 19.43 | 0.000% | 2,181 | +26.544% |