QMAG
FT Vest Nasdaq-100 Moderate Buffer ETF - August
stockBATSETF
At CloseOct 2, 2026 3:59:49 PM EDT
26.46USD+0.723%(+0.19)20,264
QMAG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.59 | 26.59 | 26.42 | 26.46 | +0.549% | 20,265 | 0.000% |
| 2026-10-01 | 26.41 | 26.41 | 26.23 | 26.32 | -0.017% | 8,033 | +0.549% |
| 2026-09-30 | 26.35 | 26.39 | 26.32 | 26.32 | +0.267% | 14,600 | +0.532% |
| 2026-09-29 | 26.36 | 26.36 | 26.21 | 26.25 | +0.172% | 24,088 | +0.800% |
| 2026-09-28 | 26.28 | 26.28 | 26.18 | 26.20 | -0.534% | 4,751 | +0.974% |
| 2026-09-25 | 26.30 | 26.36 | 26.29 | 26.35 | +0.211% | 11,294 | +0.434% |
| 2026-09-24 | 26.20 | 26.29 | 26.18 | 26.29 | +0.038% | 24,181 | +0.647% |
| 2026-09-23 | 26.45 | 26.45 | 26.22 | 26.28 | -0.341% | 27,655 | +0.685% |
| 2026-09-22 | 26.34 | 26.37 | 26.30 | 26.37 | +0.381% | 28,389 | +0.341% |
| 2026-09-21 | 26.16 | 26.29 | 26.12 | 26.27 | +1.233% | 16,675 | +0.723% |
| 2026-09-18 | 26.00 | 26.00 | 25.86 | 25.95 | +0.232% | 23,707 | +1.965% |
| 2026-09-17 | 25.94 | 25.94 | 25.81 | 25.89 | +0.936% | 44,095 | +2.202% |
| 2026-09-16 | 25.74 | 25.74 | 25.58 | 25.65 | 0.000% | 6,742 | +3.158% |
| 2026-09-15 | 25.79 | 25.79 | 25.61 | 25.65 | -0.350% | 41,210 | +3.158% |
| 2026-09-14 | 25.64 | 25.79 | 25.64 | 25.74 | -0.233% | 55,099 | +2.797% |
| 2026-09-11 | 25.87 | 25.87 | 25.80 | 25.80 | +0.428% | 59,816 | +2.558% |
| 2026-09-10 | 25.78 | 25.78 | 25.69 | 25.69 | -0.524% | 57,553 | +2.997% |
| 2026-09-09 | 25.81 | 25.90 | 25.81 | 25.83 | -0.153% | 33,993 | +2.457% |
| 2026-09-08 | 26.04 | 26.04 | 25.84 | 25.86 | -0.154% | 31,364 | +2.300% |
| 2026-09-04 | 26.01 | 26.01 | 25.89 | 25.90 | -0.058% | 18,728 | +2.143% |
| 2026-09-03 | 25.84 | 25.92 | 25.78 | 25.92 | +0.660% | 44,252 | +2.083% |
| 2026-09-02 | 25.79 | 25.79 | 25.64 | 25.75 | +0.195% | 31,574 | +2.757% |
| 2026-09-01 | 25.78 | 25.78 | 25.64 | 25.70 | -0.542% | 208,615 | +2.957% |
| 2026-08-31 | 25.84 | 25.84 | 25.76 | 25.84 | +0.182% | 41,615 | +2.399% |
| 2026-08-28 | 25.95 | 25.95 | 25.76 | 25.79 | -0.321% | 51,784 | +2.586% |
| 2026-08-27 | 25.69 | 25.90 | 25.69 | 25.88 | +0.607% | 48,386 | +2.257% |
| 2026-08-26 | 25.69 | 25.73 | 25.64 | 25.72 | +0.136% | 119,286 | +2.877% |
| 2026-08-25 | 25.78 | 25.78 | 25.60 | 25.68 | +0.254% | 470,899 | +3.017% |
| 2026-08-24 | 25.50 | 25.66 | 25.50 | 25.62 | -0.466% | 343,965 | +3.279% |
| 2026-08-21 | 25.86 | 25.86 | 25.68 | 25.74 | +0.156% | 186,838 | +2.797% |
| 2026-08-20 | 25.73 | 25.73 | 25.68 | 25.70 | +0.020% | 40,551 | +2.957% |
| 2026-08-19 | 25.76 | 25.76 | 25.66 | 25.69 | -0.020% | 44,541 | +2.978% |
| 2026-08-18 | 25.53 | 25.71 | 25.53 | 25.70 | +0.097% | 29,056 | +2.957% |
| 2026-08-17 | 25.83 | 25.83 | 25.65 | 25.68 | -0.047% | 23,551 | +3.057% |
| 2026-08-14 | 25.59 | 25.70 | 25.59 | 25.69 | +0.047% | 17,018 | +3.009% |
| 2026-08-13 | 25.56 | 25.70 | 25.56 | 25.68 | +0.019% | 15,151 | +3.057% |
| 2026-08-12 | 25.58 | 25.68 | 25.58 | 25.67 | +0.058% | 4,545 | +3.078% |
| 2026-08-11 | 25.65 | 25.66 | 25.65 | 25.66 | -0.019% | 5,320 | +3.138% |
| 2026-08-10 | 25.55 | 25.66 | 25.55 | 25.66 | +0.058% | 5,536 | +3.118% |
| 2026-08-07 | 25.64 | 25.64 | 25.63 | 25.64 | +0.078% | 3,931 | +3.178% |
| 2026-08-06 | 25.48 | 25.63 | 25.48 | 25.63 | +0.059% | 15,275 | +3.259% |
| 2026-08-05 | 25.50 | 25.64 | 25.50 | 25.61 | -0.000% | 9,716 | +3.319% |
| 2026-08-04 | 25.61 | 25.63 | 25.58 | 25.61 | +0.235% | 20,519 | +3.319% |
| 2026-08-03 | 25.38 | 25.55 | 25.38 | 25.55 | +0.357% | 4,289 | +3.562% |
| 2026-07-31 | 25.60 | 25.60 | 25.44 | 25.46 | +0.411% | 1,347 | +3.931% |
| 2026-07-30 | 25.37 | 25.37 | 25.34 | 25.36 | +1.038% | 409 | +4.358% |
| 2026-07-29 | 25.34 | 25.34 | 25.09 | 25.09 | -0.656% | 2,169 | +5.442% |
| 2026-07-28 | 25.16 | 25.27 | 25.13 | 25.26 | -0.099% | 11,969 | +4.751% |
| 2026-07-27 | 25.24 | 25.29 | 25.24 | 25.29 | +0.020% | 1,050 | +4.647% |
| 2026-07-24 | 25.41 | 25.41 | 25.25 | 25.28 | -0.064% | 2,192 | +4.668% |
| 2026-07-23 | 25.37 | 25.37 | 25.27 | 25.30 | -0.487% | 909 | +4.601% |
| 2026-07-22 | 25.51 | 25.51 | 25.40 | 25.42 | -0.001% | 7,858 | +4.092% |
| 2026-07-21 | 25.49 | 25.49 | 25.38 | 25.42 | +0.474% | 1,900 | +4.091% |
| 2026-07-20 | 25.44 | 25.44 | 25.29 | 25.30 | +0.040% | 12,738 | +4.585% |
| 2026-07-17 | 25.34 | 25.37 | 25.22 | 25.29 | -0.218% | 8,803 | +4.627% |
| 2026-07-16 | 25.39 | 25.41 | 25.34 | 25.34 | -0.315% | 10,200 | +4.399% |
| 2026-07-15 | 25.44 | 25.44 | 25.36 | 25.43 | -0.002% | 8,698 | +4.071% |
| 2026-07-14 | 25.40 | 25.43 | 25.40 | 25.43 | +0.219% | 7,475 | +4.068% |
| 2026-07-13 | 25.54 | 25.54 | 25.34 | 25.37 | -0.216% | 13,124 | +4.296% |
| 2026-07-10 | 25.41 | 25.43 | 25.41 | 25.43 | +0.119% | 114 | +4.071% |
| 2026-07-09 | 25.44 | 25.44 | 25.33 | 25.39 | +0.403% | 1,510 | +4.194% |
| 2026-07-08 | 25.18 | 25.29 | 25.18 | 25.29 | +0.012% | 6,729 | +4.614% |
| 2026-07-07 | 25.29 | 25.30 | 25.29 | 25.29 | -0.296% | 867 | +4.626% |
| 2026-07-06 | 25.33 | 25.36 | 25.33 | 25.36 | +0.389% | 3,823 | +4.317% |
| 2026-07-02 | 25.42 | 25.42 | 25.23 | 25.27 | -0.270% | 2,577 | +4.723% |
| 2026-07-01 | 25.37 | 25.37 | 25.31 | 25.34 | -0.059% | 1,013 | +4.440% |
| 2026-06-30 | 25.29 | 25.35 | 25.29 | 25.35 | +0.396% | 5,293 | +4.379% |
| 2026-06-29 | 25.13 | 25.29 | 25.13 | 25.25 | +0.318% | 5,286 | +4.792% |
| 2026-06-26 | 25.11 | 25.21 | 25.11 | 25.17 | -0.040% | 1,406 | +5.125% |
| 2026-06-25 | 25.34 | 25.34 | 25.16 | 25.18 | +0.161% | 2,462 | +5.083% |
| 2026-06-24 | 25.04 | 25.20 | 25.04 | 25.14 | -0.062% | 115,542 | +5.253% |
| 2026-06-23 | 25.14 | 25.22 | 25.14 | 25.16 | -0.499% | 2,385 | +5.188% |
| 2026-06-22 | 25.41 | 25.41 | 25.28 | 25.28 | -0.055% | 8,894 | +4.663% |
| 2026-06-18 | 25.36 | 25.36 | 25.26 | 25.30 | +0.357% | 2,107 | +4.606% |
| 2026-06-17 | 25.18 | 25.27 | 25.18 | 25.21 | -0.257% | 3,575 | +4.979% |
| 2026-06-16 | 25.37 | 25.37 | 25.27 | 25.27 | -0.158% | 1,432 | +4.709% |
| 2026-06-15 | 25.38 | 25.38 | 25.28 | 25.31 | +0.516% | 776 | +4.544% |
| 2026-06-12 | 25.23 | 25.23 | 25.14 | 25.18 | +0.259% | 2,670 | +5.083% |
| 2026-06-11 | 25.02 | 25.11 | 25.00 | 25.11 | +0.582% | 21,276 | +5.355% |
| 2026-06-10 | 24.96 | 25.06 | 24.95 | 24.97 | -0.343% | 130,518 | +5.968% |
| 2026-06-09 | 25.26 | 25.26 | 25.02 | 25.06 | -0.415% | 3,042 | +5.605% |
| 2026-06-08 | 25.25 | 25.25 | 25.13 | 25.16 | +0.439% | 3,715 | +5.167% |
| 2026-06-05 | 25.15 | 25.18 | 25.05 | 25.05 | -0.812% | 979 | +5.629% |
| 2026-06-04 | 25.24 | 25.31 | 25.24 | 25.25 | -0.020% | 14,391 | +4.771% |
| 2026-06-03 | 25.24 | 25.27 | 25.23 | 25.26 | +0.040% | 2,026 | +4.751% |
| 2026-06-02 | 25.24 | 25.27 | 25.24 | 25.25 | -0.059% | 5,572 | +4.792% |
| 2026-06-01 | 25.41 | 25.41 | 25.23 | 25.27 | +0.139% | 874 | +4.730% |
| 2026-05-29 | 25.24 | 25.28 | 25.23 | 25.23 | -0.020% | 1,306 | +4.875% |
| 2026-05-28 | 25.30 | 25.30 | 25.20 | 25.23 | +0.139% | 6,351 | +4.854% |
| 2026-05-27 | 25.27 | 25.27 | 25.17 | 25.20 | +0.020% | 1,701 | +5.000% |
| 2026-05-26 | 25.28 | 25.28 | 25.16 | 25.20 | +0.219% | 19,415 | +5.021% |
| 2026-05-22 | 25.23 | 25.23 | 25.13 | 25.14 | +0.103% | 19,799 | +5.251% |
| 2026-05-21 | 25.10 | 25.12 | 25.06 | 25.11 | +0.116% | 3,839 | +5.359% |
| 2026-05-20 | 25.13 | 25.13 | 25.02 | 25.09 | +0.286% | 8,815 | +5.481% |
| 2026-05-19 | 25.08 | 25.08 | 24.98 | 25.01 | -0.106% | 7,994 | +5.783% |
| 2026-05-18 | 25.10 | 25.10 | 24.98 | 25.04 | +0.060% | 5,743 | +5.671% |
| 2026-05-15 | 25.07 | 25.07 | 25.01 | 25.02 | -0.199% | 2,733 | +5.734% |
| 2026-05-14 | 25.13 | 25.13 | 25.05 | 25.07 | +0.120% | 27,974 | +5.523% |
| 2026-05-13 | 25.11 | 25.11 | 25.01 | 25.05 | +0.140% | 2,384 | +5.650% |
| 2026-05-12 | 25.02 | 25.02 | 24.94 | 25.01 | -0.100% | 6,691 | +5.798% |
| 2026-05-11 | 25.11 | 25.11 | 25.01 | 25.04 | +0.040% | 2,280 | +5.692% |
| 2026-05-08 | 24.98 | 25.02 | 24.98 | 25.02 | +0.301% | 1,564 | +5.734% |
| 2026-05-07 | 24.93 | 24.97 | 24.90 | 24.95 | +0.100% | 11,914 | +6.052% |
| 2026-05-06 | 24.97 | 24.97 | 24.88 | 24.93 | +0.423% | 7,452 | +6.158% |
| 2026-05-05 | 24.76 | 24.85 | 24.76 | 24.82 | +0.222% | 11,448 | +6.608% |
| 2026-05-04 | 24.70 | 24.79 | 24.70 | 24.77 | +0.061% | 125,285 | +6.844% |
| 2026-05-01 | 24.79 | 24.79 | 24.75 | 24.75 | +0.142% | 2,017 | +6.909% |
| 2026-04-30 | 24.62 | 24.71 | 24.61 | 24.71 | +0.427% | 986 | +7.060% |
| 2026-04-29 | 24.65 | 24.65 | 24.59 | 24.61 | +0.102% | 10,564 | +7.517% |
| 2026-04-28 | 24.63 | 24.63 | 24.57 | 24.59 | -0.243% | 1,846 | +7.627% |
| 2026-04-27 | 24.60 | 24.66 | 24.60 | 24.64 | +0.061% | 2,737 | +7.365% |
| 2026-04-24 | 24.65 | 24.65 | 24.59 | 24.63 | +0.613% | 958 | +7.430% |
| 2026-04-23 | 24.51 | 24.55 | 24.45 | 24.48 | -0.183% | 9,190 | +8.088% |
| 2026-04-22 | 24.50 | 24.54 | 24.46 | 24.52 | +0.529% | 4,889 | +7.890% |
| 2026-04-21 | 24.46 | 24.46 | 24.40 | 24.40 | -0.181% | 8,459 | +8.461% |
| 2026-04-20 | 24.40 | 24.45 | 24.39 | 24.44 | -0.163% | 8,283 | +8.265% |
| 2026-04-17 | 24.50 | 24.50 | 24.39 | 24.48 | +0.534% | 12,051 | +8.088% |
| 2026-04-16 | 24.37 | 24.37 | 24.26 | 24.35 | +0.144% | 21,008 | +8.665% |
| 2026-04-15 | 24.23 | 24.31 | 24.21 | 24.31 | +0.537% | 12,527 | +8.822% |
| 2026-04-14 | 24.13 | 24.20 | 24.13 | 24.18 | +0.771% | 2,782 | +9.407% |
| 2026-04-13 | 23.91 | 24.00 | 23.88 | 24.00 | +0.481% | 583 | +10.250% |
| 2026-04-10 | 23.83 | 23.93 | 23.83 | 23.89 | +0.064% | 5,469 | +10.780% |
| 2026-04-09 | 23.75 | 23.87 | 23.75 | 23.87 | +0.512% | 1,569 | +10.851% |
| 2026-04-08 | 23.93 | 23.93 | 23.74 | 23.75 | +1.510% | 4,802 | +11.419% |
| 2026-04-07 | 23.29 | 23.39 | 23.29 | 23.39 | -0.030% | 859 | +13.102% |
| 2026-04-06 | 23.34 | 23.41 | 23.34 | 23.40 | +0.309% | 7,996 | +13.067% |
| 2026-04-02 | 23.13 | 23.33 | 23.12 | 23.33 | +0.128% | 1,677 | +13.417% |
| 2026-04-01 | 23.30 | 23.37 | 23.24 | 23.30 | +0.637% | 3,577 | +13.562% |
| 2026-03-31 | 22.84 | 23.15 | 22.84 | 23.15 | +1.876% | 2,443 | +14.286% |
| 2026-03-30 | 22.86 | 22.87 | 22.64 | 22.73 | -0.407% | 10,864 | +16.430% |
| 2026-03-27 | 23.02 | 23.02 | 22.77 | 22.82 | -0.873% | 167,114 | +15.956% |
| 2026-03-26 | 23.30 | 23.30 | 23.02 | 23.02 | -1.419% | 5,302 | +14.944% |
| 2026-03-25 | 23.44 | 23.44 | 23.34 | 23.35 | +0.370% | 1,222 | +13.313% |
| 2026-03-24 | 23.34 | 23.36 | 23.24 | 23.27 | -0.491% | 3,097 | +13.732% |
| 2026-03-23 | 23.46 | 23.46 | 23.38 | 23.38 | +0.994% | 767 | +13.173% |
| 2026-03-20 | 23.26 | 23.31 | 23.14 | 23.15 | -1.212% | 7,315 | +14.298% |
| 2026-03-19 | 23.35 | 23.45 | 23.29 | 23.43 | -0.166% | 38,586 | +12.913% |
| 2026-03-18 | 23.63 | 23.65 | 23.47 | 23.47 | -0.749% | 2,043 | +12.725% |
| 2026-03-17 | 23.68 | 23.69 | 23.63 | 23.65 | +0.362% | 4,654 | +11.881% |
| 2026-03-16 | 23.59 | 23.62 | 23.53 | 23.56 | +0.876% | 4,133 | +12.287% |
| 2026-03-13 | 23.48 | 23.54 | 23.36 | 23.36 | -0.483% | 1,997 | +13.271% |
| 2026-03-12 | 23.62 | 23.62 | 23.47 | 23.47 | -0.831% | 1,399 | +12.723% |
| 2026-03-11 | 23.71 | 23.72 | 23.65 | 23.67 | +0.127% | 8,061 | +11.787% |
| 2026-03-10 | 23.71 | 23.76 | 23.63 | 23.64 | -0.133% | 10,962 | +11.929% |
| 2026-03-09 | 23.47 | 23.67 | 23.32 | 23.67 | +0.782% | 2,380 | +11.780% |
| 2026-03-06 | 23.57 | 23.60 | 23.49 | 23.49 | -0.822% | 2,715 | +12.654% |
| 2026-03-05 | 23.62 | 23.73 | 23.55 | 23.68 | -0.259% | 16,304 | +11.728% |
| 2026-03-04 | 23.53 | 23.74 | 23.53 | 23.74 | +0.816% | 36,446 | +11.438% |
| 2026-03-03 | 23.43 | 23.56 | 23.38 | 23.55 | -0.477% | 2,060 | +12.347% |
| 2026-03-02 | 23.55 | 23.66 | 23.55 | 23.66 | +0.083% | 1,182 | +11.812% |
| 2026-02-27 | 23.51 | 23.65 | 23.51 | 23.65 | -0.109% | 3,158 | +11.904% |
| 2026-02-26 | 23.86 | 23.86 | 23.62 | 23.67 | -0.537% | 1,898 | +11.782% |
| 2026-02-25 | 23.71 | 23.80 | 23.71 | 23.80 | +0.693% | 6,417 | +11.182% |
| 2026-02-24 | 23.54 | 23.66 | 23.52 | 23.64 | +0.598% | 9,089 | +11.952% |
| 2026-02-23 | 23.66 | 23.66 | 23.47 | 23.49 | -0.644% | 15,812 | +12.622% |
| 2026-02-20 | 23.54 | 23.66 | 23.53 | 23.65 | +0.496% | 2,228 | +11.897% |
| 2026-02-19 | 23.56 | 23.59 | 23.50 | 23.53 | -0.357% | 8,802 | +12.452% |
| 2026-02-18 | 23.54 | 23.65 | 23.54 | 23.61 | +0.466% | 6,653 | +12.051% |
| 2026-02-17 | 23.50 | 23.56 | 23.36 | 23.50 | -0.008% | 3,172 | +12.573% |
| 2026-02-13 | 23.53 | 23.57 | 23.46 | 23.51 | +0.106% | 2,142 | +12.565% |
| 2026-02-12 | 23.78 | 23.78 | 23.48 | 23.48 | -1.067% | 2,405 | +12.684% |
| 2026-02-11 | 23.82 | 23.82 | 23.66 | 23.73 | +0.020% | 20,159 | +11.482% |
| 2026-02-10 | 23.82 | 23.82 | 23.71 | 23.73 | -0.096% | 4,345 | +11.504% |
| 2026-02-09 | 23.67 | 23.78 | 23.62 | 23.75 | +0.350% | 7,837 | +11.397% |
| 2026-02-06 | 23.50 | 23.67 | 23.48 | 23.67 | +1.111% | 6,496 | +11.787% |
| 2026-02-05 | 23.49 | 23.50 | 23.35 | 23.41 | -0.584% | 10,641 | +13.029% |
| 2026-02-04 | 23.70 | 23.72 | 23.43 | 23.55 | -0.727% | 6,966 | +12.369% |
| 2026-02-03 | 23.96 | 23.96 | 23.62 | 23.72 | -0.732% | 17,074 | +11.551% |
| 2026-02-02 | 23.85 | 23.90 | 23.85 | 23.89 | +0.356% | 6,679 | +10.735% |
| 2026-01-30 | 23.96 | 23.96 | 23.77 | 23.81 | -0.442% | 63,018 | +11.130% |
| 2026-01-29 | 23.99 | 23.99 | 23.77 | 23.92 | -0.267% | 12,331 | +10.639% |
| 2026-01-28 | 24.04 | 24.04 | 23.95 | 23.98 | +0.178% | 16,413 | +10.343% |
| 2026-01-27 | 23.95 | 23.97 | 23.92 | 23.94 | +0.156% | 14,231 | +10.539% |
| 2026-01-26 | 23.89 | 23.93 | 23.86 | 23.90 | +0.336% | 44,447 | +10.711% |
| 2026-01-23 | 23.80 | 23.87 | 23.80 | 23.82 | +0.105% | 91,940 | +11.083% |
| 2026-01-22 | 23.89 | 23.89 | 23.77 | 23.79 | +0.337% | 29,148 | +11.200% |
| 2026-01-21 | 23.64 | 23.76 | 23.61 | 23.71 | +0.702% | 2,311 | +11.575% |
| 2026-01-20 | 23.64 | 23.67 | 23.54 | 23.55 | -1.013% | 196,865 | +12.358% |
| 2026-01-16 | 23.80 | 23.86 | 23.77 | 23.79 | +0.022% | 1,274 | +11.220% |
| 2026-01-15 | 23.85 | 23.87 | 23.79 | 23.79 | +0.180% | 1,657 | +11.244% |
| 2026-01-14 | 23.77 | 23.77 | 23.67 | 23.74 | -0.386% | 3,622 | +11.445% |
| 2026-01-13 | 23.92 | 23.92 | 23.83 | 23.83 | -0.106% | 2,858 | +11.014% |
| 2026-01-12 | 23.72 | 23.89 | 23.72 | 23.86 | +0.043% | 7,528 | +10.896% |
| 2026-01-09 | 23.82 | 23.88 | 23.76 | 23.85 | +0.505% | 19,250 | +10.944% |
| 2026-01-08 | 23.83 | 23.83 | 23.71 | 23.73 | -0.279% | 3,188 | +11.504% |
| 2026-01-07 | 23.79 | 23.80 | 23.78 | 23.80 | +0.016% | 5,811 | +11.194% |
| 2026-01-06 | 23.79 | 23.79 | 23.75 | 23.79 | +0.371% | 3,423 | +11.212% |
| 2026-01-05 | 23.73 | 23.75 | 23.70 | 23.70 | +0.311% | 1,757 | +11.624% |
| 2026-01-02 | 23.82 | 23.82 | 23.62 | 23.63 | -0.134% | 812 | +11.972% |
| 2025-12-31 | 23.73 | 23.73 | 23.63 | 23.66 | -0.116% | 1,530 | +11.823% |
| 2025-12-30 | 23.74 | 23.74 | 23.69 | 23.69 | -0.084% | 1,704 | +11.693% |
| 2025-12-29 | 23.66 | 23.75 | 23.66 | 23.71 | -0.223% | 10,335 | +11.598% |
| 2025-12-26 | 23.78 | 23.78 | 23.75 | 23.76 | -0.049% | 1,850 | +11.349% |
| 2025-12-24 | 23.80 | 23.80 | 23.77 | 23.77 | +0.126% | 150 | +11.295% |
| 2025-12-23 | 23.70 | 23.74 | 23.61 | 23.74 | +0.358% | 2,329 | +11.435% |
| 2025-12-22 | 23.74 | 23.74 | 23.66 | 23.66 | +0.297% | 5,493 | +11.834% |
| 2025-12-19 | 23.55 | 23.63 | 23.55 | 23.59 | +0.383% | 2,682 | +12.166% |
| 2025-12-18 | 23.44 | 23.51 | 23.44 | 23.50 | +0.686% | 8,048 | +12.596% |
| 2025-12-17 | 23.50 | 23.50 | 23.32 | 23.34 | -0.801% | 6,744 | +13.368% |
| 2025-12-16 | 23.43 | 23.55 | 23.43 | 23.53 | +0.229% | 8,514 | +12.459% |
| 2025-12-15 | 23.53 | 23.54 | 23.47 | 23.47 | -0.103% | 4,054 | +12.717% |
| 2025-12-12 | 23.62 | 23.62 | 23.45 | 23.50 | -0.555% | 3,123 | +12.601% |
| 2025-12-11 | 23.58 | 23.63 | 23.58 | 23.63 | -0.295% | 712 | +11.976% |
| 2025-12-10 | 23.66 | 23.70 | 23.59 | 23.70 | +0.324% | 6,274 | +11.646% |
| 2025-12-09 | 23.53 | 23.62 | 23.53 | 23.62 | +0.184% | 2,419 | +12.007% |
| 2025-12-08 | 23.72 | 23.72 | 23.58 | 23.58 | -0.296% | 2,788 | +12.214% |
| 2025-12-05 | 23.67 | 23.67 | 23.59 | 23.65 | +0.169% | 6,116 | +11.882% |
| 2025-12-04 | 23.67 | 23.67 | 23.53 | 23.61 | +0.087% | 10,497 | +12.071% |
| 2025-12-03 | 23.55 | 23.62 | 23.55 | 23.59 | +0.210% | 5,192 | +12.169% |
| 2025-12-02 | 23.59 | 23.59 | 23.52 | 23.54 | +0.237% | 3,345 | +12.404% |
| 2025-12-01 | 23.48 | 23.54 | 23.48 | 23.48 | -0.194% | 1,243 | +12.671% |
| 2025-11-28 | 23.48 | 23.53 | 23.48 | 23.53 | +0.402% | 838 | +12.452% |
| 2025-11-26 | 23.34 | 23.46 | 23.34 | 23.44 | +0.388% | 4,416 | +12.905% |
| 2025-11-25 | 23.17 | 23.35 | 23.17 | 23.35 | +0.323% | 440 | +13.342% |
| 2025-11-24 | 23.02 | 23.27 | 23.02 | 23.27 | +1.218% | 96,132 | +13.709% |
| 2025-11-21 | 22.97 | 23.09 | 22.82 | 22.99 | +0.349% | 12,445 | +15.094% |
| 2025-11-20 | 23.35 | 23.37 | 22.91 | 22.91 | -0.951% | 2,220 | +15.495% |
| 2025-11-19 | 23.12 | 23.14 | 23.03 | 23.13 | +0.284% | 3,532 | +14.397% |
| 2025-11-18 | 23.15 | 23.15 | 22.99 | 23.06 | -0.499% | 12,698 | +14.722% |
| 2025-11-17 | 23.29 | 23.32 | 23.12 | 23.18 | -0.263% | 7,585 | +14.150% |
| 2025-11-14 | 23.08 | 23.27 | 23.08 | 23.24 | +0.075% | 3,921 | +13.850% |
| 2025-11-13 | 23.42 | 23.42 | 23.20 | 23.22 | -0.875% | 3,590 | +13.935% |
| 2025-11-12 | 23.54 | 23.54 | 23.41 | 23.43 | -0.026% | 2,918 | +12.938% |
| 2025-11-11 | 23.47 | 23.47 | 23.41 | 23.43 | -0.122% | 3,576 | +12.909% |
| 2025-11-10 | 23.46 | 23.49 | 23.40 | 23.46 | +0.789% | 10,073 | +12.770% |
| 2025-11-07 | 23.27 | 23.28 | 23.13 | 23.28 | -0.086% | 4,058 | +13.660% |
| 2025-11-06 | 23.48 | 23.48 | 23.26 | 23.30 | -0.512% | 15,175 | +13.562% |
| 2025-11-05 | 23.43 | 23.46 | 23.39 | 23.42 | +0.177% | 2,960 | +12.980% |
| 2025-11-04 | 23.49 | 23.49 | 23.38 | 23.38 | -0.730% | 5,350 | +13.180% |
| 2025-11-03 | 23.66 | 23.66 | 23.54 | 23.55 | +0.045% | 3,839 | +12.354% |
| 2025-10-31 | 23.62 | 23.62 | 23.54 | 23.54 | +0.198% | 590 | +12.404% |
| 2025-10-30 | 23.59 | 23.60 | 23.49 | 23.49 | -0.451% | 9,325 | +12.626% |
| 2025-10-29 | 23.60 | 23.64 | 23.59 | 23.60 | +0.042% | 1,912 | +12.119% |
| 2025-10-28 | 23.62 | 23.62 | 23.58 | 23.59 | +0.128% | 3,709 | +12.165% |
| 2025-10-27 | 23.60 | 23.60 | 23.52 | 23.56 | +0.426% | 982 | +12.309% |
| 2025-10-24 | 23.43 | 23.47 | 23.43 | 23.46 | +0.342% | 2,588 | +12.788% |
| 2025-10-23 | 23.30 | 23.38 | 23.28 | 23.38 | +0.569% | 4,016 | +13.174% |
| 2025-10-22 | 23.29 | 23.30 | 23.20 | 23.25 | -0.523% | 3,456 | +13.818% |
| 2025-10-21 | 23.40 | 23.40 | 23.32 | 23.37 | -0.043% | 13,795 | +13.222% |
| 2025-10-20 | 23.31 | 23.38 | 23.31 | 23.38 | +0.646% | 14,152 | +13.174% |
| 2025-10-17 | 23.11 | 23.24 | 23.09 | 23.23 | +0.563% | 10,981 | +13.904% |
| 2025-10-16 | 23.23 | 23.24 | 23.07 | 23.10 | -0.130% | 3,199 | +14.545% |
| 2025-10-15 | 23.23 | 23.23 | 23.13 | 23.13 | +0.260% | 6,089 | +14.397% |
| 2025-10-14 | 23.03 | 23.18 | 23.03 | 23.07 | -0.414% | 1,634 | +14.694% |
| 2025-10-13 | 23.16 | 23.17 | 23.12 | 23.17 | +0.897% | 7,846 | +14.220% |
| 2025-10-10 | 23.34 | 23.35 | 22.96 | 22.96 | -1.396% | 20,923 | +15.244% |
| 2025-10-09 | 23.24 | 23.34 | 23.24 | 23.29 | -0.193% | 247,477 | +13.635% |
| 2025-10-08 | 23.29 | 23.34 | 23.25 | 23.33 | +0.474% | 12,672 | +13.416% |
| 2025-10-07 | 23.38 | 23.38 | 23.18 | 23.22 | -0.258% | 20,275 | +13.953% |
| 2025-10-06 | 23.38 | 23.38 | 23.26 | 23.28 | +0.237% | 26,073 | +13.660% |
| 2025-10-03 | 23.35 | 23.35 | 23.19 | 23.23 | -0.151% | 17,996 | +13.929% |
| 2025-10-02 | 23.27 | 23.29 | 23.25 | 23.26 | +0.043% | 10,316 | +13.757% |
| 2025-10-01 | 23.20 | 23.25 | 23.13 | 23.25 | +0.144% | 8,222 | +13.806% |
| 2025-09-30 | 23.16 | 23.22 | 23.13 | 23.22 | +0.201% | 24,094 | +13.971% |
| 2025-09-29 | 23.22 | 23.23 | 23.13 | 23.17 | +0.173% | 82,204 | +14.199% |
| 2025-09-26 | 23.12 | 23.13 | 23.03 | 23.13 | +0.369% | 54,229 | +14.397% |
| 2025-09-25 | 23.03 | 23.07 | 22.96 | 23.05 | -0.155% | 9,030 | +14.819% |
| 2025-09-24 | 23.17 | 23.17 | 23.05 | 23.08 | -0.170% | 18,023 | +14.641% |
| 2025-09-23 | 23.16 | 23.19 | 23.10 | 23.12 | -0.345% | 57,377 | +14.446% |
| 2025-09-22 | 23.11 | 23.22 | 23.11 | 23.20 | +0.192% | 53,475 | +14.052% |
| 2025-09-19 | 23.12 | 23.16 | 23.11 | 23.16 | +0.197% | 48,311 | +14.270% |
| 2025-09-18 | 23.15 | 23.15 | 23.09 | 23.11 | +0.522% | 44,998 | +14.496% |
| 2025-09-17 | 22.99 | 23.04 | 22.95 | 22.99 | -0.174% | 11,674 | +15.094% |
| 2025-09-16 | 23.11 | 23.11 | 22.98 | 23.03 | -0.087% | 26,751 | +14.894% |
| 2025-09-15 | 23.04 | 23.05 | 23.00 | 23.05 | +0.305% | 26,609 | +14.794% |
| 2025-09-12 | 22.99 | 23.00 | 22.94 | 22.98 | +0.285% | 19,904 | +15.144% |
| 2025-09-11 | 22.90 | 22.94 | 22.87 | 22.91 | +0.195% | 23,411 | +15.472% |
| 2025-09-10 | 22.97 | 22.97 | 22.82 | 22.87 | -0.044% | 39,727 | +15.697% |
| 2025-09-09 | 23.03 | 23.03 | 22.80 | 22.88 | +0.131% | 78,149 | +15.647% |
| 2025-09-08 | 22.87 | 22.89 | 22.83 | 22.85 | +0.263% | 25,959 | +15.799% |
| 2025-09-05 | 22.92 | 22.92 | 22.71 | 22.79 | +0.044% | 34,751 | +16.104% |
| 2025-09-04 | 22.72 | 22.78 | 22.66 | 22.78 | +0.574% | 152,996 | +16.155% |
| 2025-09-03 | 22.67 | 22.67 | 22.58 | 22.65 | +0.470% | 26,705 | +16.821% |
| 2025-09-02 | 22.49 | 22.56 | 22.44 | 22.54 | -0.392% | 54,722 | +17.370% |
| 2025-08-29 | 22.75 | 22.75 | 22.61 | 22.63 | -0.733% | 30,740 | +16.910% |
| 2025-08-28 | 22.73 | 22.81 | 22.70 | 22.80 | +0.396% | 92,268 | +16.053% |
| 2025-08-27 | 22.70 | 22.74 | 22.65 | 22.71 | +0.354% | 63,103 | +16.513% |
| 2025-08-26 | 22.64 | 22.69 | 22.59 | 22.63 | -0.044% | 45,085 | +16.924% |
| 2025-08-25 | 22.68 | 22.71 | 22.60 | 22.64 | -0.217% | 75,789 | +16.873% |
| 2025-08-22 | 22.51 | 22.71 | 22.51 | 22.69 | +0.850% | 197,829 | +16.619% |
| 2025-08-21 | 22.51 | 22.54 | 22.42 | 22.50 | -0.134% | 272,163 | +17.610% |
| 2025-08-20 | 22.56 | 22.56 | 22.36 | 22.53 | -0.229% | 51,660 | +17.452% |
| 2025-08-19 | 22.72 | 22.73 | 22.57 | 22.58 | -0.739% | 82,837 | +17.183% |
| 2025-08-18 | 22.75 | 22.78 | 22.70 | 22.75 | -0.620% | 237,228 | +16.318% |
| 2025-08-15 | 22.72 | 22.89 | 22.70 | 22.89 | +0.837% | 112,643 | +15.596% |
| 2025-08-14 | 22.71 | 22.72 | 22.70 | 22.70 | -0.088% | 41,925 | +16.564% |
| 2025-08-13 | 22.73 | 22.74 | 22.67 | 22.72 | +0.088% | 10,297 | +16.461% |
| 2025-08-12 | 22.72 | 22.74 | 22.68 | 22.70 | +0.022% | 17,827 | +16.563% |
| 2025-08-11 | 22.71 | 22.71 | 22.68 | 22.70 | +0.001% | 7,979 | +16.589% |
| 2025-08-08 | 22.60 | 22.71 | 22.60 | 22.69 | +0.154% | 2,144 | +16.591% |
| 2025-08-07 | 22.63 | 22.66 | 22.63 | 22.66 | +0.133% | 3,957 | +16.770% |
| 2025-08-06 | 22.63 | 22.63 | 22.63 | 22.63 | +0.221% | 188 | +16.924% |
| 2025-08-05 | 22.61 | 22.62 | 22.57 | 22.58 | -0.110% | 5,098 | +17.183% |
| 2025-08-04 | 22.58 | 22.60 | 22.58 | 22.60 | +0.646% | 141 | +17.055% |
| 2025-08-01 | 22.44 | 22.50 | 22.44 | 22.46 | -0.529% | 1,359 | +17.810% |
| 2025-07-31 | 22.61 | 22.61 | 22.58 | 22.58 | -0.065% | 289 | +17.187% |
| 2025-07-30 | 22.59 | 22.59 | 22.59 | 22.59 | -0.005% | 111 | +17.111% |
| 2025-07-29 | 22.59 | 22.59 | 22.59 | 22.59 | -0.022% | 107 | +17.106% |
| 2025-07-28 | 22.58 | 22.64 | 22.58 | 22.60 | +0.094% | 1,067 | +17.080% |
| 2025-07-25 | 22.57 | 22.58 | 22.56 | 22.58 | +0.128% | 1,301 | +17.190% |
| 2025-07-24 | 22.55 | 22.55 | 22.55 | 22.55 | +0.155% | 1 | +17.340% |
| 2025-07-23 | 22.50 | 22.52 | 22.50 | 22.52 | +0.133% | 504 | +17.522% |
| 2025-07-22 | 22.45 | 22.48 | 22.44 | 22.48 | -0.089% | 6,759 | +17.678% |
| 2025-07-21 | 22.50 | 22.50 | 22.49 | 22.50 | +0.156% | 1,100 | +17.574% |
| 2025-07-18 | 22.46 | 22.47 | 22.45 | 22.47 | +0.023% | 318 | +17.757% |
| 2025-07-17 | 22.44 | 22.46 | 22.44 | 22.46 | +0.293% | 787 | +17.784% |
| 2025-07-16 | 22.36 | 22.41 | 22.34 | 22.40 | -0.006% | 6,082 | +18.129% |
| 2025-07-15 | 22.40 | 22.40 | 22.40 | 22.40 | +0.114% | 583 | +18.122% |
| 2025-07-14 | 22.38 | 22.38 | 22.34 | 22.38 | +0.114% | 1,482 | +18.257% |
| 2025-07-11 | 22.27 | 22.37 | 22.27 | 22.35 | -0.002% | 47,189 | +18.392% |
| 2025-07-10 | 22.37 | 22.37 | 22.31 | 22.35 | +0.022% | 3,079 | +18.389% |
| 2025-07-09 | 22.32 | 22.34 | 22.32 | 22.34 | +0.245% | 520 | +18.416% |
| 2025-07-08 | 22.25 | 22.29 | 22.25 | 22.29 | +0.069% | 1,101 | +18.706% |
| 2025-07-07 | 22.32 | 22.32 | 22.22 | 22.27 | -0.134% | 3,286 | +18.788% |
| 2025-07-03 | 22.30 | 22.30 | 22.30 | 22.30 | +0.337% | 11 | +18.628% |
| 2025-07-02 | 22.17 | 22.23 | 22.17 | 22.23 | +0.294% | 3,888 | +19.028% |
| 2025-07-01 | 22.22 | 22.22 | 22.16 | 22.16 | -0.295% | 4,503 | +19.378% |
| 2025-06-30 | 22.18 | 22.23 | 22.17 | 22.23 | +0.368% | 1,086 | +19.026% |
| 2025-06-27 | 22.15 | 22.16 | 22.15 | 22.15 | +0.122% | 2,254 | +19.465% |
| 2025-06-26 | 22.08 | 22.13 | 21.90 | 22.12 | +0.349% | 76,667 | +19.611% |
| 2025-06-25 | 22.04 | 22.04 | 22.04 | 22.04 | +0.078% | 32 | +20.028% |
| 2025-06-24 | 21.95 | 22.06 | 21.95 | 22.03 | +0.783% | 2,797 | +20.121% |
| 2025-06-23 | 21.73 | 21.86 | 21.73 | 21.86 | +0.603% | 317 | +21.061% |
| 2025-06-20 | 21.92 | 21.92 | 21.70 | 21.73 | -0.119% | 4,446 | +21.791% |
| 2025-06-18 | 21.76 | 21.79 | 21.74 | 21.75 | +0.033% | 16,760 | +21.646% |
| 2025-06-17 | 21.80 | 21.80 | 21.73 | 21.74 | -0.521% | 2,223 | +21.686% |
| 2025-06-16 | 21.84 | 21.86 | 21.83 | 21.86 | +0.813% | 252 | +21.052% |
| 2025-06-13 | 21.71 | 21.76 | 21.68 | 21.68 | -0.678% | 2,659 | +22.036% |
| 2025-06-12 | 21.79 | 21.86 | 21.78 | 21.83 | +0.109% | 2,136 | +21.208% |
| 2025-06-11 | 21.83 | 21.85 | 21.81 | 21.81 | -0.128% | 1,749 | +21.340% |
| 2025-06-10 | 21.76 | 21.84 | 21.76 | 21.83 | +0.285% | 4,402 | +21.184% |
| 2025-06-09 | 21.72 | 21.78 | 21.72 | 21.77 | +0.136% | 36,270 | +21.530% |
| 2025-06-06 | 21.74 | 21.74 | 21.74 | 21.74 | +0.555% | 181 | +21.695% |
| 2025-06-05 | 21.72 | 21.73 | 21.62 | 21.62 | -0.407% | 2,044 | +22.370% |
| 2025-06-04 | 21.67 | 21.73 | 21.67 | 21.71 | +0.179% | 1,022 | +21.872% |
| 2025-06-03 | 21.59 | 21.70 | 21.59 | 21.67 | +0.444% | 96,939 | +22.090% |
| 2025-06-02 | 21.51 | 21.58 | 21.51 | 21.58 | +0.293% | 2,501 | +22.633% |
| 2025-05-30 | 21.44 | 21.51 | 21.34 | 21.51 | +0.081% | 85,866 | +22.992% |
| 2025-05-29 | 21.49 | 21.50 | 21.46 | 21.50 | +0.163% | 1,726 | +23.092% |
| 2025-05-28 | 21.50 | 21.52 | 21.46 | 21.46 | -0.178% | 5,318 | +23.293% |
| 2025-05-27 | 21.46 | 21.51 | 21.46 | 21.50 | +1.248% | 536 | +23.073% |
| 2025-05-23 | 21.22 | 21.23 | 21.22 | 21.23 | -0.488% | 115 | +24.610% |
| 2025-05-22 | 21.38 | 21.39 | 21.34 | 21.34 | +0.067% | 47,990 | +24.001% |
| 2025-05-21 | 21.36 | 21.36 | 21.31 | 21.32 | -0.629% | 734 | +24.084% |
| 2025-05-20 | 21.45 | 21.46 | 21.40 | 21.46 | -0.075% | 6,042 | +23.304% |
| 2025-05-19 | 21.42 | 21.48 | 21.40 | 21.48 | +0.024% | 2,773 | +23.212% |
| 2025-05-16 | 21.42 | 21.47 | 21.42 | 21.47 | +0.360% | 682 | +23.241% |
| 2025-05-15 | 21.46 | 21.46 | 21.39 | 21.39 | -0.044% | 433 | +23.685% |
| 2025-05-14 | 21.35 | 21.40 | 21.35 | 21.40 | +0.258% | 234 | +23.631% |
| 2025-05-13 | 21.36 | 21.38 | 21.35 | 21.35 | +0.937% | 3,981 | +23.950% |
| 2025-05-12 | 21.14 | 21.15 | 21.14 | 21.15 | +2.093% | 886 | +25.111% |
| 2025-05-09 | 20.69 | 20.72 | 20.69 | 20.72 | -0.001% | 7,921 | +27.729% |
| 2025-05-08 | 20.69 | 20.80 | 20.69 | 20.72 | +0.584% | 310 | +27.727% |
| 2025-05-07 | 20.54 | 20.60 | 20.49 | 20.60 | +0.141% | 4,954 | +28.473% |
| 2025-05-06 | 20.53 | 20.57 | 20.53 | 20.57 | -0.424% | 102 | +28.653% |
| 2025-05-05 | 20.65 | 20.65 | 20.65 | 20.65 | -0.352% | 0 | +28.108% |
| 2025-05-02 | 20.76 | 20.76 | 20.73 | 20.73 | +0.840% | 1,160 | +27.657% |
| 2025-05-01 | 20.53 | 20.63 | 20.53 | 20.55 | +0.614% | 3,779 | +28.729% |
| 2025-04-30 | 20.11 | 20.43 | 20.11 | 20.43 | +0.140% | 1,975 | +29.520% |
| 2025-04-29 | 20.31 | 20.40 | 20.31 | 20.40 | +0.306% | 11,119 | +29.701% |
| 2025-04-28 | 20.21 | 20.34 | 20.18 | 20.34 | +0.069% | 441 | +30.098% |
| 2025-04-25 | 20.25 | 20.32 | 20.25 | 20.32 | +0.617% | 109 | +30.188% |
| 2025-04-24 | 19.85 | 20.20 | 19.85 | 20.20 | +1.452% | 5,885 | +30.991% |
| 2025-04-23 | 19.93 | 19.93 | 19.89 | 19.91 | +1.338% | 2,300 | +32.893% |
| 2025-04-22 | 19.62 | 19.69 | 19.62 | 19.65 | +1.436% | 1,604 | +34.672% |
| 2025-04-21 | 19.48 | 19.48 | 19.37 | 19.37 | -1.268% | 239 | +36.605% |
| 2025-04-17 | 19.63 | 19.70 | 19.62 | 19.62 | +0.018% | 4,705 | +34.873% |
| 2025-04-16 | 19.65 | 19.76 | 19.47 | 19.61 | -1.741% | 285,705 | +34.897% |
| 2025-04-15 | 19.98 | 20.05 | 19.92 | 19.96 | +0.138% | 4,352 | +32.549% |
| 2025-04-14 | 20.07 | 20.07 | 19.88 | 19.93 | 0.000% | 1,579 | +32.732% |