QMFE
FT Vest Nasdaq-100 Moderate Buffer ETF - February
stockBATSETF
At CloseOct 1, 2026 3:59:45 PM EDT
24.97USD0.000%(+24.97)3,286
QMFE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.04 | 25.05 | 25.04 | 25.05 | +0.338% | 3,286 | 0.000% |
| 2026-10-01 | 24.98 | 25.00 | 24.96 | 24.97 | +0.040% | 48,635 | +0.338% |
| 2026-09-30 | 24.96 | 24.96 | 24.96 | 24.96 | +0.080% | 137 | +0.378% |
| 2026-09-29 | 24.92 | 24.94 | 24.92 | 24.94 | +0.040% | 1,393 | +0.459% |
| 2026-09-28 | 24.91 | 24.93 | 24.91 | 24.93 | -0.160% | 340 | +0.499% |
| 2026-09-25 | 24.98 | 24.98 | 24.97 | 24.97 | +0.160% | 886 | +0.338% |
| 2026-09-24 | 24.92 | 24.93 | 24.92 | 24.93 | 0.000% | 496 | +0.499% |
| 2026-09-23 | 24.97 | 24.97 | 24.93 | 24.93 | -0.200% | 3,516 | +0.499% |
| 2026-09-22 | 24.98 | 24.98 | 24.98 | 24.98 | +0.100% | 1,451 | +0.298% |
| 2026-09-21 | 24.91 | 24.95 | 24.91 | 24.95 | +0.626% | 217 | +0.398% |
| 2026-09-18 | 24.75 | 24.80 | 24.75 | 24.80 | +0.241% | 370 | +1.027% |
| 2026-09-17 | 24.72 | 24.75 | 24.72 | 24.74 | +0.548% | 3,143 | +1.271% |
| 2026-09-16 | 24.63 | 24.67 | 24.57 | 24.61 | -0.020% | 2,453 | +1.826% |
| 2026-09-15 | 24.64 | 24.64 | 24.61 | 24.61 | -0.222% | 2,612 | +1.805% |
| 2026-09-14 | 24.67 | 24.67 | 24.66 | 24.66 | -0.157% | 1,012 | +1.579% |
| 2026-09-11 | 24.71 | 24.71 | 24.69 | 24.70 | +0.361% | 9,356 | +1.419% |
| 2026-09-10 | 24.61 | 24.61 | 24.61 | 24.61 | -0.263% | 87 | +1.785% |
| 2026-09-09 | 24.64 | 24.68 | 24.64 | 24.68 | 0.000% | 2,217 | +1.517% |
| 2026-09-08 | 24.71 | 24.72 | 24.68 | 24.68 | -0.198% | 6,466 | +1.517% |
| 2026-09-04 | 24.72 | 24.75 | 24.71 | 24.73 | +0.158% | 2,256 | +1.316% |
| 2026-09-03 | 24.71 | 24.71 | 24.69 | 24.69 | +0.223% | 2,230 | +1.476% |
| 2026-09-02 | 24.57 | 24.64 | 24.57 | 24.64 | +0.142% | 1,522 | +1.702% |
| 2026-09-01 | 24.59 | 24.61 | 24.59 | 24.60 | -0.283% | 139,011 | +1.847% |
| 2026-08-31 | 24.63 | 24.67 | 24.63 | 24.67 | +0.041% | 10,554 | +1.558% |
| 2026-08-28 | 24.66 | 24.66 | 24.66 | 24.66 | -0.021% | 7 | +1.599% |
| 2026-08-27 | 24.67 | 24.67 | 24.67 | 24.67 | +0.408% | 94 | +1.578% |
| 2026-08-26 | 24.55 | 24.57 | 24.55 | 24.57 | +0.060% | 167 | +1.992% |
| 2026-08-25 | 24.55 | 24.55 | 24.55 | 24.55 | +0.180% | 53 | +2.054% |
| 2026-08-24 | 24.45 | 24.52 | 24.45 | 24.51 | -0.139% | 13,641 | +2.238% |
| 2026-08-21 | 24.54 | 24.56 | 24.54 | 24.54 | +0.204% | 4,361 | +2.096% |
| 2026-08-20 | 24.49 | 24.49 | 24.49 | 24.49 | -0.224% | 189 | +2.305% |
| 2026-08-19 | 24.55 | 24.55 | 24.55 | 24.55 | +0.021% | 261 | +2.075% |
| 2026-08-18 | 24.54 | 24.54 | 24.54 | 24.54 | -0.449% | 521 | +2.097% |
| 2026-08-17 | 24.66 | 24.66 | 24.65 | 24.65 | +0.084% | 1,204 | +1.638% |
| 2026-08-14 | 24.63 | 24.63 | 24.63 | 24.63 | +0.020% | 107 | +1.723% |
| 2026-08-13 | 24.62 | 24.63 | 24.62 | 24.63 | +0.243% | 2,589 | +1.744% |
| 2026-08-12 | 24.55 | 24.58 | 24.54 | 24.57 | +0.287% | 5,181 | +1.991% |
| 2026-08-11 | 24.48 | 24.50 | 24.48 | 24.50 | +0.020% | 1,840 | +2.284% |
| 2026-08-10 | 24.51 | 24.52 | 24.49 | 24.49 | -0.041% | 1,638 | +2.305% |
| 2026-08-07 | 24.49 | 24.50 | 24.49 | 24.50 | +0.307% | 1,028 | +2.263% |
| 2026-08-06 | 24.43 | 24.43 | 24.43 | 24.43 | -0.072% | 121 | +2.577% |
| 2026-08-05 | 24.44 | 24.44 | 24.44 | 24.44 | -0.013% | 145 | +2.503% |
| 2026-08-04 | 24.42 | 24.45 | 24.41 | 24.45 | +0.785% | 2,583 | +2.489% |
| 2026-08-03 | 24.25 | 24.26 | 24.25 | 24.26 | +0.486% | 151 | +3.294% |
| 2026-07-31 | 24.11 | 24.14 | 24.10 | 24.14 | +0.388% | 1,228 | +3.796% |
| 2026-07-30 | 24.02 | 24.04 | 23.99 | 24.04 | +1.215% | 1,031 | +4.198% |
| 2026-07-29 | 23.90 | 23.90 | 23.76 | 23.76 | -0.726% | 2,961 | +5.464% |
| 2026-07-28 | 23.83 | 23.95 | 23.83 | 23.93 | -0.189% | 7,143 | +4.699% |
| 2026-07-27 | 23.94 | 23.99 | 23.90 | 23.98 | +0.083% | 52,493 | +4.501% |
| 2026-07-24 | 24.02 | 24.06 | 23.96 | 23.96 | -0.262% | 3,642 | +4.588% |
| 2026-07-23 | 24.02 | 24.02 | 24.00 | 24.02 | -0.693% | 352 | +4.314% |
| 2026-07-22 | 24.18 | 24.22 | 24.18 | 24.19 | -0.142% | 1,444 | +3.592% |
| 2026-07-21 | 24.23 | 24.23 | 24.22 | 24.22 | +0.540% | 717 | +3.445% |
| 2026-07-20 | 24.14 | 24.16 | 24.09 | 24.09 | +0.084% | 887 | +4.003% |
| 2026-07-17 | 23.98 | 24.11 | 23.98 | 24.07 | -0.391% | 5,957 | +4.091% |
| 2026-07-16 | 24.18 | 24.22 | 24.16 | 24.16 | -0.434% | 1,788 | +3.683% |
| 2026-07-15 | 24.29 | 24.29 | 24.23 | 24.27 | -0.042% | 3,289 | +3.233% |
| 2026-07-14 | 24.28 | 24.28 | 24.28 | 24.28 | +0.413% | 6 | +3.189% |
| 2026-07-13 | 24.20 | 24.20 | 24.18 | 24.18 | -0.473% | 318 | +3.615% |
| 2026-07-10 | 24.31 | 24.31 | 24.25 | 24.30 | +0.165% | 1,808 | +3.125% |
| 2026-07-09 | 24.22 | 24.26 | 24.22 | 24.26 | +0.495% | 506 | +3.295% |
| 2026-07-08 | 24.05 | 24.14 | 24.01 | 24.14 | +0.123% | 4,484 | +3.806% |
| 2026-07-07 | 24.14 | 24.14 | 24.10 | 24.11 | -0.475% | 423 | +3.934% |
| 2026-07-06 | 24.24 | 24.24 | 24.22 | 24.22 | +0.489% | 1,983 | +3.441% |
| 2026-07-02 | 24.26 | 24.26 | 24.10 | 24.10 | -0.472% | 210 | +3.946% |
| 2026-07-01 | 24.27 | 24.27 | 24.22 | 24.22 | -0.301% | 786 | +3.455% |
| 2026-06-30 | 24.25 | 24.29 | 24.25 | 24.29 | +0.416% | 107 | +3.144% |
| 2026-06-29 | 24.10 | 24.21 | 24.07 | 24.19 | +0.565% | 9,238 | +3.573% |
| 2026-06-26 | 23.98 | 24.05 | 23.98 | 24.05 | -0.152% | 3,933 | +4.159% |
| 2026-06-25 | 24.05 | 24.09 | 24.02 | 24.09 | +0.420% | 429 | +4.000% |
| 2026-06-24 | 24.04 | 24.05 | 23.99 | 23.99 | -0.083% | 984 | +4.437% |
| 2026-06-23 | 24.06 | 24.09 | 24.01 | 24.01 | -0.969% | 4,516 | +4.350% |
| 2026-06-22 | 24.32 | 24.32 | 24.25 | 24.25 | -0.062% | 153 | +3.338% |
| 2026-06-18 | 24.23 | 24.27 | 24.17 | 24.26 | +0.561% | 15,291 | +3.275% |
| 2026-06-17 | 24.23 | 24.25 | 24.12 | 24.12 | -0.313% | 9,549 | +3.854% |
| 2026-06-16 | 24.29 | 24.29 | 24.20 | 24.20 | -0.492% | 2,593 | +3.529% |
| 2026-06-15 | 24.35 | 24.35 | 24.32 | 24.32 | +0.769% | 284 | +3.020% |
| 2026-06-12 | 24.08 | 24.14 | 24.08 | 24.13 | +0.225% | 1,003 | +3.812% |
| 2026-06-11 | 23.94 | 24.08 | 23.94 | 24.08 | +0.892% | 10,793 | +4.046% |
| 2026-06-10 | 24.00 | 24.00 | 23.87 | 23.87 | -0.614% | 2,021 | +4.974% |
| 2026-06-09 | 24.09 | 24.09 | 23.80 | 24.01 | -0.272% | 17,466 | +4.329% |
| 2026-06-08 | 24.11 | 24.15 | 24.08 | 24.08 | +0.299% | 45,886 | +4.046% |
| 2026-06-05 | 24.21 | 24.21 | 24.01 | 24.01 | -1.287% | 2,145 | +4.357% |
| 2026-06-04 | 24.29 | 24.33 | 24.29 | 24.32 | +0.088% | 8,097 | +3.014% |
| 2026-06-03 | 24.39 | 24.39 | 24.30 | 24.30 | -0.191% | 8,767 | +3.105% |
| 2026-06-02 | 24.31 | 24.35 | 24.31 | 24.35 | -0.014% | 15,227 | +2.908% |
| 2026-06-01 | 24.35 | 24.35 | 24.32 | 24.35 | +0.061% | 9,622 | +2.894% |
| 2026-05-29 | 24.34 | 24.36 | 24.31 | 24.34 | +0.167% | 7,662 | +2.956% |
| 2026-05-28 | 24.28 | 24.30 | 24.28 | 24.29 | +0.183% | 1,811 | +3.128% |
| 2026-05-27 | 24.25 | 24.25 | 24.22 | 24.25 | -0.001% | 2,369 | +3.317% |
| 2026-05-26 | 24.25 | 24.25 | 24.25 | 24.25 | +0.353% | 10 | +3.316% |
| 2026-05-22 | 24.15 | 24.20 | 24.15 | 24.16 | +0.104% | 801 | +3.681% |
| 2026-05-21 | 24.09 | 24.14 | 24.08 | 24.14 | +0.124% | 1,390 | +3.788% |
| 2026-05-20 | 24.09 | 24.11 | 24.09 | 24.11 | +0.453% | 2,454 | +3.917% |
| 2026-05-19 | 23.98 | 24.00 | 23.98 | 24.00 | -0.224% | 675 | +4.388% |
| 2026-05-18 | 24.09 | 24.09 | 23.99 | 24.05 | -0.062% | 154,462 | +4.155% |
| 2026-05-15 | 23.98 | 24.10 | 23.98 | 24.07 | -0.146% | 12,431 | +4.090% |
| 2026-05-14 | 24.10 | 24.13 | 24.09 | 24.11 | +0.166% | 3,863 | +3.939% |
| 2026-05-13 | 24.01 | 24.09 | 24.01 | 24.07 | +0.166% | 2,412 | +4.111% |
| 2026-05-12 | 24.03 | 24.03 | 23.95 | 24.02 | -0.175% | 8,000 | +4.285% |
| 2026-05-11 | 24.08 | 24.08 | 24.07 | 24.07 | -0.010% | 758 | +4.103% |
| 2026-05-08 | 24.04 | 24.07 | 24.04 | 24.07 | +0.519% | 1,094 | +4.093% |
| 2026-05-07 | 23.97 | 23.97 | 23.91 | 23.95 | +0.025% | 3,636 | +4.633% |
| 2026-05-06 | 23.89 | 23.94 | 23.89 | 23.94 | +0.478% | 4,663 | +4.660% |
| 2026-05-05 | 23.82 | 23.85 | 23.82 | 23.82 | +0.400% | 1,345 | +5.160% |
| 2026-05-04 | 23.77 | 23.79 | 23.73 | 23.73 | -0.042% | 32,690 | +5.581% |
| 2026-05-01 | 23.78 | 23.78 | 23.74 | 23.74 | +0.211% | 5,054 | +5.537% |
| 2026-04-30 | 23.65 | 23.71 | 23.59 | 23.69 | +0.485% | 3,743 | +5.759% |
| 2026-04-29 | 23.60 | 23.60 | 23.57 | 23.58 | +0.068% | 794 | +6.272% |
| 2026-04-28 | 23.52 | 23.57 | 23.49 | 23.56 | -0.340% | 7,873 | +6.344% |
| 2026-04-27 | 23.63 | 23.64 | 23.62 | 23.64 | +0.127% | 4,700 | +5.983% |
| 2026-04-24 | 23.55 | 23.62 | 23.55 | 23.61 | +0.725% | 37,719 | +6.118% |
| 2026-04-23 | 23.50 | 23.53 | 23.40 | 23.44 | -0.255% | 17,338 | +6.887% |
| 2026-04-22 | 23.45 | 23.53 | 23.45 | 23.50 | +0.686% | 6,980 | +6.614% |
| 2026-04-21 | 23.41 | 23.45 | 23.34 | 23.34 | -0.299% | 6,377 | +7.345% |
| 2026-04-20 | 23.41 | 23.43 | 23.38 | 23.41 | -0.043% | 17,154 | +7.024% |
| 2026-04-17 | 23.42 | 23.46 | 23.39 | 23.42 | +0.343% | 18,122 | +6.979% |
| 2026-04-16 | 23.29 | 23.34 | 23.26 | 23.34 | +0.287% | 21,778 | +7.346% |
| 2026-04-15 | 23.20 | 23.30 | 23.18 | 23.27 | +0.531% | 26,708 | +7.654% |
| 2026-04-14 | 23.07 | 23.17 | 23.07 | 23.15 | +0.740% | 12,397 | +8.226% |
| 2026-04-13 | 22.92 | 22.99 | 22.89 | 22.98 | +0.393% | 11,451 | +9.027% |
| 2026-04-10 | 22.91 | 22.92 | 22.87 | 22.89 | +0.175% | 32,938 | +9.456% |
| 2026-04-09 | 22.76 | 22.86 | 22.74 | 22.85 | +0.307% | 23,305 | +9.647% |
| 2026-04-08 | 22.86 | 22.86 | 22.72 | 22.78 | +1.651% | 15,425 | +9.984% |
| 2026-04-07 | 22.37 | 22.42 | 22.23 | 22.41 | -0.084% | 20,565 | +11.800% |
| 2026-04-06 | 22.35 | 22.43 | 22.35 | 22.43 | +0.353% | 23,411 | +11.706% |
| 2026-04-02 | 22.15 | 22.35 | 22.13 | 22.35 | -0.089% | 20,733 | +12.100% |
| 2026-04-01 | 22.30 | 22.42 | 22.29 | 22.37 | +0.857% | 12,461 | +12.000% |
| 2026-03-31 | 21.92 | 22.21 | 21.92 | 22.18 | +1.838% | 23,478 | +12.959% |
| 2026-03-30 | 21.93 | 21.93 | 21.73 | 21.78 | -0.322% | 9,296 | +15.036% |
| 2026-03-27 | 22.00 | 22.00 | 21.85 | 21.85 | -1.086% | 14,043 | +14.665% |
| 2026-03-26 | 22.28 | 22.28 | 22.09 | 22.09 | -1.119% | 18,309 | +13.420% |
| 2026-03-25 | 22.42 | 22.43 | 22.34 | 22.34 | +0.269% | 6,460 | +12.150% |
| 2026-03-24 | 22.23 | 22.36 | 22.23 | 22.28 | -0.447% | 77,745 | +12.452% |
| 2026-03-23 | 22.45 | 22.51 | 22.34 | 22.38 | +0.934% | 11,808 | +11.950% |
| 2026-03-20 | 22.38 | 22.38 | 22.17 | 22.17 | -1.234% | 7,058 | +12.995% |
| 2026-03-19 | 22.30 | 22.47 | 22.30 | 22.45 | -0.178% | 78,646 | +11.601% |
| 2026-03-18 | 22.60 | 22.60 | 22.47 | 22.49 | -0.750% | 14,543 | +11.402% |
| 2026-03-17 | 22.66 | 22.69 | 22.63 | 22.66 | +0.310% | 25,728 | +10.567% |
| 2026-03-16 | 22.58 | 22.62 | 22.56 | 22.59 | +0.753% | 14,603 | +10.909% |
| 2026-03-13 | 22.56 | 22.58 | 22.41 | 22.42 | -0.373% | 13,542 | +11.745% |
| 2026-03-12 | 22.63 | 22.63 | 22.49 | 22.50 | -0.946% | 49,448 | +11.328% |
| 2026-03-11 | 22.75 | 22.77 | 22.66 | 22.72 | +0.088% | 26,155 | +10.275% |
| 2026-03-10 | 22.68 | 22.80 | 22.68 | 22.70 | -0.176% | 60,817 | +10.372% |
| 2026-03-09 | 22.39 | 22.74 | 22.39 | 22.74 | +0.843% | 21,577 | +10.178% |
| 2026-03-06 | 22.55 | 22.67 | 22.55 | 22.55 | -0.836% | 24,360 | +11.106% |
| 2026-03-05 | 22.75 | 22.80 | 22.61 | 22.74 | -0.263% | 65,836 | +10.178% |
| 2026-03-04 | 22.66 | 22.83 | 22.63 | 22.80 | +0.840% | 75,058 | +9.888% |
| 2026-03-03 | 22.50 | 22.65 | 22.47 | 22.61 | -0.572% | 25,093 | +10.811% |
| 2026-03-02 | 22.62 | 22.77 | 22.62 | 22.74 | +0.044% | 78,303 | +10.178% |
| 2026-02-27 | 22.68 | 22.74 | 22.63 | 22.73 | -0.176% | 108,644 | +10.226% |
| 2026-02-26 | 22.84 | 22.84 | 22.67 | 22.77 | -0.481% | 32,916 | +10.032% |
| 2026-02-25 | 22.82 | 22.88 | 22.82 | 22.88 | +0.660% | 20,661 | +9.503% |
| 2026-02-24 | 22.63 | 22.73 | 22.62 | 22.73 | +0.709% | 97,699 | +10.226% |
| 2026-02-23 | 22.69 | 22.69 | 22.55 | 22.57 | -0.878% | 174,822 | +11.008% |
| 2026-02-20 | 22.59 | 22.77 | 22.59 | 22.77 | +0.699% | 211,918 | +10.032% |
| 2026-02-19 | 22.59 | 22.62 | 22.56 | 22.61 | -0.011% | 19,117 | +10.801% |
| 2026-02-18 | 22.59 | 22.65 | 22.57 | 22.61 | +0.553% | 21,094 | +10.790% |
| 2026-02-17 | 22.41 | 22.51 | 22.34 | 22.49 | +0.357% | 5,489 | +11.402% |
| 2026-02-13 | 22.38 | 22.51 | 22.30 | 22.41 | +0.089% | 11,331 | +11.800% |
| 2026-02-12 | 22.61 | 22.61 | 22.39 | 22.39 | -0.819% | 35,615 | +11.900% |
| 2026-02-11 | 22.52 | 22.57 | 22.51 | 22.57 | +0.155% | 3,466 | +10.983% |
| 2026-02-10 | 22.57 | 22.58 | 22.54 | 22.54 | -0.089% | 4,532 | +11.155% |
| 2026-02-09 | 22.47 | 22.56 | 22.47 | 22.56 | +0.356% | 503 | +11.057% |
| 2026-02-06 | 22.22 | 22.48 | 22.22 | 22.48 | +1.457% | 36,919 | +11.452% |
| 2026-02-05 | 22.26 | 22.26 | 22.13 | 22.16 | -0.774% | 18,195 | +13.076% |
| 2026-02-04 | 22.38 | 22.38 | 22.33 | 22.33 | -0.516% | 1,972 | +12.201% |
| 2026-02-03 | 22.50 | 22.50 | 22.40 | 22.45 | -0.418% | 6,410 | +11.622% |
| 2026-02-02 | 22.54 | 22.59 | 22.54 | 22.54 | +0.267% | 4,030 | +11.155% |
| 2026-01-30 | 22.53 | 22.53 | 22.48 | 22.48 | -0.133% | 1,206 | +11.452% |
| 2026-01-29 | 22.48 | 22.51 | 22.43 | 22.51 | -0.221% | 4,337 | +11.303% |
| 2026-01-28 | 22.54 | 22.58 | 22.53 | 22.56 | +0.132% | 5,681 | +11.058% |
| 2026-01-27 | 22.54 | 22.55 | 22.53 | 22.53 | +0.133% | 307,136 | +11.205% |
| 2026-01-26 | 22.51 | 22.51 | 22.50 | 22.50 | +0.134% | 521 | +11.353% |
| 2026-01-23 | 22.46 | 22.48 | 22.46 | 22.47 | +0.133% | 3,759 | +11.503% |
| 2026-01-22 | 22.42 | 22.44 | 22.42 | 22.44 | +0.266% | 2,256 | +11.651% |
| 2026-01-21 | 22.30 | 22.42 | 22.27 | 22.38 | +0.677% | 42,209 | +11.948% |
| 2026-01-20 | 22.31 | 22.32 | 22.23 | 22.23 | -0.803% | 6,071 | +12.705% |
| 2026-01-16 | 22.41 | 22.43 | 22.38 | 22.41 | +0.027% | 29,360 | +11.800% |
| 2026-01-15 | 22.44 | 22.44 | 22.39 | 22.40 | +0.152% | 18,034 | +11.830% |
| 2026-01-14 | 22.36 | 22.37 | 22.34 | 22.37 | -0.223% | 1,119 | +12.000% |
| 2026-01-13 | 22.43 | 22.44 | 22.42 | 22.42 | -0.110% | 4,189 | +11.750% |
| 2026-01-12 | 22.38 | 22.44 | 22.36 | 22.44 | +0.066% | 1,891 | +11.627% |
| 2026-01-09 | 22.38 | 22.43 | 22.38 | 22.43 | +0.336% | 653 | +11.700% |
| 2026-01-08 | 22.33 | 22.35 | 22.33 | 22.35 | -0.131% | 18,829 | +12.076% |
| 2026-01-07 | 22.39 | 22.39 | 22.38 | 22.38 | +0.064% | 1,510 | +11.929% |
| 2026-01-06 | 22.35 | 22.37 | 22.35 | 22.37 | +0.269% | 3,769 | +12.001% |
| 2026-01-05 | 22.32 | 22.33 | 22.31 | 22.31 | +0.207% | 1,711 | +12.302% |
| 2026-01-02 | 22.29 | 22.29 | 22.24 | 22.26 | +0.062% | 3,112 | +12.534% |
| 2025-12-31 | 22.30 | 22.31 | 22.25 | 22.25 | -0.358% | 47,760 | +12.604% |
| 2025-12-30 | 22.30 | 22.35 | 22.30 | 22.33 | +0.135% | 3,795 | +12.201% |
| 2025-12-29 | 22.29 | 22.30 | 22.29 | 22.30 | -0.045% | 5,046 | +12.352% |
| 2025-12-26 | 22.32 | 22.33 | 22.31 | 22.31 | +0.045% | 1,417 | +12.301% |
| 2025-12-24 | 22.31 | 22.31 | 22.30 | 22.30 | +0.090% | 3,081 | +12.352% |
| 2025-12-23 | 22.25 | 22.30 | 22.25 | 22.28 | +0.180% | 6,885 | +12.452% |
| 2025-12-22 | 22.26 | 22.26 | 22.24 | 22.24 | +0.180% | 9,766 | +12.655% |
| 2025-12-19 | 22.17 | 22.21 | 22.17 | 22.20 | +0.534% | 62,654 | +12.858% |
| 2025-12-18 | 22.05 | 22.13 | 22.05 | 22.08 | +0.493% | 11,393 | +13.461% |
| 2025-12-17 | 22.09 | 22.09 | 21.97 | 21.97 | -0.572% | 870 | +14.020% |
| 2025-12-16 | 22.08 | 22.12 | 22.05 | 22.10 | +0.088% | 5,461 | +13.368% |
| 2025-12-15 | 22.11 | 22.11 | 22.05 | 22.08 | -0.016% | 9,003 | +13.468% |
| 2025-12-12 | 22.15 | 22.15 | 22.08 | 22.08 | -0.432% | 420 | +13.449% |
| 2025-12-11 | 22.17 | 22.18 | 22.17 | 22.18 | -0.087% | 960 | +12.959% |
| 2025-12-10 | 22.12 | 22.20 | 22.12 | 22.20 | +0.268% | 1,343 | +12.861% |
| 2025-12-09 | 22.12 | 22.16 | 22.12 | 22.14 | +0.044% | 2,223 | +13.164% |
| 2025-12-08 | 22.15 | 22.15 | 22.13 | 22.13 | -0.044% | 1,406 | +13.214% |
| 2025-12-05 | 22.16 | 22.16 | 22.13 | 22.14 | +0.181% | 6,332 | +13.164% |
| 2025-12-04 | 22.10 | 22.10 | 22.10 | 22.10 | +0.023% | 116 | +13.368% |
| 2025-12-03 | 22.12 | 22.12 | 22.09 | 22.09 | +0.113% | 335 | +13.394% |
| 2025-12-02 | 22.05 | 22.07 | 22.05 | 22.07 | +0.182% | 369 | +13.523% |
| 2025-12-01 | 22.01 | 22.03 | 21.99 | 22.03 | +0.040% | 2,728 | +13.729% |
| 2025-11-28 | 21.97 | 22.02 | 21.97 | 22.02 | +0.178% | 200 | +13.775% |
| 2025-11-26 | 21.98 | 21.98 | 21.98 | 21.98 | +0.302% | 563 | +13.977% |
| 2025-11-25 | 21.86 | 21.92 | 21.84 | 21.92 | +0.321% | 1,436 | +14.321% |
| 2025-11-24 | 21.75 | 21.85 | 21.75 | 21.85 | +1.183% | 439 | +14.688% |
| 2025-11-21 | 21.45 | 21.60 | 21.45 | 21.59 | +0.476% | 1,806 | +16.045% |
| 2025-11-20 | 21.74 | 21.74 | 21.49 | 21.49 | -0.949% | 1,912 | +16.597% |
| 2025-11-19 | 21.63 | 21.73 | 21.63 | 21.69 | +0.205% | 1,105 | +15.491% |
| 2025-11-18 | 21.65 | 21.67 | 21.65 | 21.65 | -0.303% | 22,699 | +15.727% |
| 2025-11-17 | 21.75 | 21.75 | 21.70 | 21.72 | -0.344% | 1,285 | +15.377% |
| 2025-11-14 | 21.81 | 21.83 | 21.79 | 21.79 | +0.070% | 1,705 | +14.981% |
| 2025-11-13 | 21.88 | 21.88 | 21.77 | 21.77 | -0.686% | 3,212 | +15.061% |
| 2025-11-12 | 21.93 | 21.93 | 21.93 | 21.93 | -0.031% | 23 | +14.272% |
| 2025-11-11 | 21.93 | 21.93 | 21.93 | 21.93 | -0.058% | 150 | +14.237% |
| 2025-11-10 | 21.92 | 21.94 | 21.87 | 21.94 | +0.808% | 26,425 | +14.170% |
| 2025-11-07 | 21.67 | 21.77 | 21.67 | 21.77 | -0.143% | 3,926 | +15.093% |
| 2025-11-06 | 21.84 | 21.84 | 21.80 | 21.80 | -0.599% | 1,730 | +14.928% |
| 2025-11-05 | 21.93 | 21.93 | 21.93 | 21.93 | +0.277% | 440 | +14.240% |
| 2025-11-04 | 21.91 | 21.91 | 21.87 | 21.87 | -0.499% | 246 | +14.556% |
| 2025-11-03 | 21.97 | 21.98 | 21.96 | 21.98 | +0.131% | 1,921 | +13.985% |
| 2025-10-31 | 21.96 | 21.98 | 21.95 | 21.95 | +0.114% | 2,023 | +14.134% |
| 2025-10-30 | 21.95 | 21.95 | 21.93 | 21.93 | -0.288% | 9,149 | +14.264% |
| 2025-10-29 | 21.99 | 21.99 | 21.99 | 21.99 | +0.002% | 191 | +13.935% |
| 2025-10-28 | 21.96 | 21.99 | 21.96 | 21.99 | +0.111% | 214 | +13.937% |
| 2025-10-27 | 21.96 | 21.97 | 21.95 | 21.97 | +0.356% | 370 | +14.064% |
| 2025-10-24 | 21.88 | 21.89 | 21.87 | 21.89 | +0.377% | 4,792 | +14.470% |
| 2025-10-23 | 21.77 | 21.80 | 21.77 | 21.80 | +0.300% | 365 | +14.902% |
| 2025-10-22 | 21.77 | 21.77 | 21.68 | 21.74 | -0.299% | 20,713 | +15.247% |
| 2025-10-21 | 21.79 | 21.80 | 21.77 | 21.80 | +0.047% | 1,815 | +14.903% |
| 2025-10-20 | 21.76 | 21.79 | 21.76 | 21.79 | +0.528% | 5,872 | +14.957% |
| 2025-10-17 | 21.57 | 21.68 | 21.56 | 21.68 | +0.363% | 2,278 | +15.564% |
| 2025-10-16 | 21.70 | 21.70 | 21.55 | 21.60 | -0.154% | 5,480 | +15.983% |
| 2025-10-15 | 21.60 | 21.64 | 21.60 | 21.64 | +0.162% | 1,163 | +15.805% |
| 2025-10-14 | 21.57 | 21.65 | 21.52 | 21.60 | -0.322% | 1,520 | +15.993% |
| 2025-10-13 | 21.66 | 21.67 | 21.66 | 21.67 | +0.900% | 506 | +15.620% |
| 2025-10-10 | 21.76 | 21.76 | 21.48 | 21.48 | -1.303% | 16,349 | +16.660% |
| 2025-10-09 | 21.77 | 21.77 | 21.73 | 21.76 | -0.023% | 1,140 | +15.140% |
| 2025-10-08 | 21.70 | 21.77 | 21.70 | 21.77 | +0.337% | 2,237 | +15.113% |
| 2025-10-07 | 21.73 | 21.73 | 21.69 | 21.69 | -0.218% | 366 | +15.501% |
| 2025-10-06 | 21.72 | 21.74 | 21.72 | 21.74 | +0.158% | 559 | +15.249% |
| 2025-10-03 | 21.70 | 21.70 | 21.70 | 21.70 | -0.032% | 41 | +15.431% |
| 2025-10-02 | 21.71 | 21.71 | 21.71 | 21.71 | +0.078% | 79 | +15.394% |
| 2025-10-01 | 21.63 | 21.70 | 21.63 | 21.70 | +0.162% | 993 | +15.485% |
| 2025-09-30 | 21.63 | 21.66 | 21.62 | 21.66 | +0.092% | 8,369 | +15.672% |
| 2025-09-29 | 21.65 | 21.66 | 21.63 | 21.64 | +0.162% | 2,433 | +15.778% |
| 2025-09-26 | 21.58 | 21.61 | 21.55 | 21.61 | +0.231% | 484 | +15.966% |
| 2025-09-25 | 21.53 | 21.56 | 21.51 | 21.56 | -0.070% | 2,967 | +16.234% |
| 2025-09-24 | 21.65 | 21.65 | 21.54 | 21.57 | -0.115% | 3,808 | +16.153% |
| 2025-09-23 | 21.62 | 21.65 | 21.57 | 21.59 | -0.300% | 10,424 | +16.019% |
| 2025-09-22 | 21.65 | 21.66 | 21.62 | 21.66 | +0.117% | 846 | +15.671% |
| 2025-09-19 | 21.65 | 21.65 | 21.57 | 21.63 | +0.222% | 4,750 | +15.807% |
| 2025-09-18 | 21.61 | 21.63 | 21.57 | 21.59 | +0.283% | 6,402 | +16.064% |
| 2025-09-17 | 21.52 | 21.53 | 21.47 | 21.53 | +0.004% | 2,505 | +16.392% |
| 2025-09-16 | 21.58 | 21.58 | 21.50 | 21.52 | 0.000% | 2,139 | +16.397% |
| 2025-09-15 | 21.54 | 21.55 | 21.50 | 21.52 | +0.186% | 11,073 | +16.397% |
| 2025-09-12 | 21.44 | 21.51 | 21.44 | 21.48 | +0.233% | 6,340 | +16.613% |
| 2025-09-11 | 21.48 | 21.48 | 21.43 | 21.43 | +0.023% | 2,168 | +16.885% |
| 2025-09-10 | 21.48 | 21.48 | 21.39 | 21.43 | +0.164% | 3,781 | +16.913% |
| 2025-09-09 | 21.41 | 21.41 | 21.36 | 21.39 | +0.068% | 2,611 | +17.104% |
| 2025-09-08 | 21.39 | 21.39 | 21.38 | 21.38 | +0.330% | 165 | +17.184% |
| 2025-09-05 | 21.39 | 21.39 | 21.26 | 21.31 | +0.094% | 3,845 | +17.571% |
| 2025-09-04 | 21.26 | 21.29 | 21.20 | 21.29 | +0.398% | 4,753 | +17.682% |
| 2025-09-03 | 21.18 | 21.21 | 21.18 | 21.21 | +0.381% | 2,193 | +18.150% |
| 2025-09-02 | 21.01 | 21.13 | 21.01 | 21.13 | -0.330% | 7,830 | +18.600% |
| 2025-08-29 | 21.31 | 21.31 | 21.19 | 21.20 | -0.563% | 2,374 | +18.209% |
| 2025-08-28 | 21.27 | 21.32 | 21.26 | 21.32 | +0.305% | 4,635 | +17.544% |
| 2025-08-27 | 21.25 | 21.27 | 21.20 | 21.25 | +0.095% | 21,175 | +17.902% |
| 2025-08-26 | 21.21 | 21.25 | 21.17 | 21.23 | +0.092% | 3,399 | +18.014% |
| 2025-08-25 | 21.22 | 21.23 | 21.18 | 21.21 | -0.022% | 4,879 | +18.123% |
| 2025-08-22 | 21.11 | 21.27 | 21.09 | 21.22 | +0.736% | 2,558 | +18.097% |
| 2025-08-21 | 21.09 | 21.09 | 21.02 | 21.06 | -0.249% | 252,541 | +18.967% |
| 2025-08-20 | 20.99 | 21.11 | 20.98 | 21.11 | -0.201% | 1,837 | +18.671% |
| 2025-08-19 | 21.31 | 21.31 | 21.16 | 21.16 | -0.587% | 4,132 | +18.432% |
| 2025-08-18 | 21.28 | 21.29 | 21.27 | 21.28 | +0.024% | 2,872 | +17.736% |
| 2025-08-15 | 21.34 | 21.34 | 21.24 | 21.27 | -0.211% | 5,035 | +17.765% |
| 2025-08-14 | 21.34 | 21.34 | 21.28 | 21.32 | -0.023% | 7,314 | +17.516% |
| 2025-08-13 | 21.38 | 21.38 | 21.30 | 21.32 | +0.117% | 3,224 | +17.488% |
| 2025-08-12 | 21.25 | 21.30 | 21.17 | 21.30 | +0.494% | 3,242 | +17.626% |
| 2025-08-11 | 21.23 | 21.26 | 21.20 | 21.20 | -0.023% | 1,491 | +18.208% |
| 2025-08-08 | 21.17 | 21.22 | 21.16 | 21.20 | +0.469% | 261,547 | +18.181% |
| 2025-08-07 | 21.20 | 21.20 | 21.10 | 21.10 | +0.098% | 354 | +18.736% |
| 2025-08-06 | 21.00 | 21.08 | 20.98 | 21.08 | +0.565% | 4,637 | +18.852% |
| 2025-08-05 | 21.01 | 21.01 | 20.94 | 20.96 | -0.295% | 3,541 | +19.524% |
| 2025-08-04 | 20.96 | 21.03 | 20.96 | 21.02 | +0.882% | 403 | +19.171% |
| 2025-08-01 | 20.92 | 20.92 | 20.84 | 20.84 | -0.833% | 675 | +20.223% |
| 2025-07-31 | 21.08 | 21.09 | 21.02 | 21.02 | -0.185% | 3,476 | +19.221% |
| 2025-07-30 | 21.10 | 21.11 | 21.05 | 21.05 | -0.052% | 4,422 | +19.000% |
| 2025-07-29 | 21.15 | 21.15 | 21.05 | 21.07 | +0.048% | 6,550 | +18.938% |
| 2025-07-28 | 21.04 | 21.05 | 21.04 | 21.05 | +0.095% | 522 | +18.995% |
| 2025-07-25 | 21.03 | 21.07 | 21.00 | 21.04 | +0.143% | 4,923 | +19.108% |
| 2025-07-24 | 20.99 | 21.00 | 20.99 | 21.00 | +0.214% | 252 | +19.278% |
| 2025-07-23 | 20.97 | 20.97 | 20.90 | 20.96 | +0.073% | 2,762 | +19.534% |
| 2025-07-22 | 21.01 | 21.01 | 20.88 | 20.94 | -0.167% | 4,410 | +19.621% |
| 2025-07-21 | 20.98 | 20.99 | 20.97 | 20.98 | +0.263% | 2,018 | +19.420% |
| 2025-07-18 | 21.00 | 21.00 | 20.91 | 20.93 | 0.000% | 1,853 | +19.734% |
| 2025-07-17 | 20.89 | 20.93 | 20.83 | 20.93 | +0.312% | 12,051 | +19.734% |
| 2025-07-16 | 20.89 | 20.89 | 20.79 | 20.86 | -0.027% | 6,780 | +20.108% |
| 2025-07-15 | 20.86 | 20.91 | 20.86 | 20.87 | +0.243% | 14,514 | +20.075% |
| 2025-07-14 | 20.81 | 20.85 | 20.77 | 20.82 | +0.136% | 5,945 | +20.366% |
| 2025-07-11 | 20.78 | 20.82 | 20.77 | 20.79 | -0.039% | 3,979 | +20.530% |
| 2025-07-10 | 20.85 | 20.85 | 20.75 | 20.80 | -0.000% | 3,750 | +20.482% |
| 2025-07-09 | 20.76 | 20.81 | 20.76 | 20.80 | +0.289% | 5,638 | +20.482% |
| 2025-07-08 | 20.77 | 20.77 | 20.73 | 20.74 | +0.098% | 2,139 | +20.830% |
| 2025-07-07 | 20.71 | 20.77 | 20.70 | 20.71 | -0.361% | 2,761 | +20.948% |
| 2025-07-03 | 20.78 | 20.82 | 20.77 | 20.79 | +0.385% | 5,296 | +20.512% |
| 2025-07-02 | 20.65 | 20.73 | 20.60 | 20.71 | +0.271% | 4,740 | +20.976% |
| 2025-07-01 | 20.70 | 20.70 | 20.63 | 20.65 | -0.336% | 13,941 | +21.303% |
| 2025-06-30 | 20.67 | 20.72 | 20.67 | 20.72 | +0.340% | 5,251 | +20.895% |
| 2025-06-27 | 20.66 | 20.68 | 20.65 | 20.65 | +0.139% | 3,856 | +21.306% |
| 2025-06-26 | 20.59 | 20.63 | 20.57 | 20.63 | +0.450% | 6,545 | +21.474% |
| 2025-06-25 | 20.53 | 20.57 | 20.51 | 20.53 | +0.086% | 7,194 | +22.021% |
| 2025-06-24 | 20.45 | 20.54 | 20.45 | 20.52 | +0.719% | 12,178 | +22.127% |
| 2025-06-23 | 20.28 | 20.37 | 20.24 | 20.37 | +0.694% | 5,651 | +23.004% |
| 2025-06-20 | 20.30 | 20.30 | 20.21 | 20.23 | -0.205% | 2,241 | +23.858% |
| 2025-06-18 | 20.25 | 20.35 | 20.25 | 20.27 | -0.099% | 6,321 | +23.603% |
| 2025-06-17 | 20.33 | 20.35 | 20.27 | 20.29 | -0.197% | 10,116 | +23.482% |
| 2025-06-16 | 20.25 | 20.38 | 20.25 | 20.33 | +0.613% | 85,512 | +23.239% |
| 2025-06-13 | 20.21 | 20.32 | 20.21 | 20.21 | -0.615% | 5,663 | +23.994% |
| 2025-06-12 | 20.26 | 20.35 | 20.26 | 20.33 | +0.080% | 2,053 | +23.231% |
| 2025-06-11 | 20.41 | 20.41 | 20.30 | 20.32 | -0.186% | 2,449 | +23.330% |
| 2025-06-10 | 20.31 | 20.35 | 20.28 | 20.35 | +0.286% | 9,062 | +23.100% |
| 2025-06-09 | 20.23 | 20.32 | 20.23 | 20.29 | +0.075% | 1,830 | +23.452% |
| 2025-06-06 | 20.28 | 20.28 | 20.27 | 20.28 | +0.570% | 392 | +23.545% |
| 2025-06-05 | 20.21 | 20.34 | 20.16 | 20.16 | -0.447% | 6,517 | +24.249% |
| 2025-06-04 | 20.27 | 20.27 | 20.23 | 20.26 | +0.175% | 9,452 | +23.694% |
| 2025-06-03 | 20.15 | 20.22 | 20.15 | 20.22 | +0.486% | 1,992 | +23.910% |
| 2025-06-02 | 20.12 | 20.13 | 20.12 | 20.12 | +0.183% | 2,508 | +24.512% |
| 2025-05-30 | 20.05 | 20.10 | 19.98 | 20.09 | +0.166% | 18,646 | +24.739% |
| 2025-05-29 | 20.09 | 20.09 | 20.05 | 20.05 | +0.083% | 1,822 | +24.946% |
| 2025-05-28 | 20.10 | 20.10 | 20.04 | 20.04 | -0.147% | 2,033 | +25.049% |
| 2025-05-27 | 19.99 | 20.08 | 19.99 | 20.07 | +1.242% | 13,546 | +24.866% |
| 2025-05-23 | 19.80 | 19.82 | 19.77 | 19.82 | -0.488% | 4,925 | +26.417% |
| 2025-05-22 | 19.85 | 19.99 | 19.85 | 19.92 | +0.081% | 13,123 | +25.800% |
| 2025-05-21 | 20.10 | 20.10 | 19.90 | 19.90 | -0.702% | 882 | +25.903% |
| 2025-05-20 | 20.02 | 20.06 | 20.00 | 20.04 | +0.002% | 331,908 | +25.019% |
| 2025-05-19 | 19.85 | 20.08 | 19.85 | 20.04 | -0.102% | 294,103 | +25.022% |
| 2025-05-16 | 20.00 | 20.08 | 20.00 | 20.06 | +0.236% | 5,797 | +24.895% |
| 2025-05-15 | 19.92 | 20.09 | 19.92 | 20.01 | +0.194% | 19,609 | +25.189% |
| 2025-05-14 | 19.99 | 20.01 | 19.96 | 19.97 | -0.028% | 31,277 | +25.432% |
| 2025-05-13 | 19.94 | 20.00 | 19.94 | 19.98 | +0.858% | 3,692 | +25.397% |
| 2025-05-12 | 19.83 | 19.83 | 19.73 | 19.81 | +2.164% | 5,161 | +26.473% |
| 2025-05-09 | 19.45 | 19.45 | 19.36 | 19.39 | -0.204% | 26,772 | +29.211% |
| 2025-05-08 | 19.38 | 19.48 | 19.33 | 19.43 | +0.791% | 14,112 | +28.947% |
| 2025-05-07 | 19.26 | 19.28 | 19.20 | 19.28 | +0.036% | 2,292 | +29.967% |
| 2025-05-06 | 19.25 | 19.29 | 19.22 | 19.27 | -0.564% | 2,213 | +30.014% |
| 2025-05-05 | 19.33 | 19.42 | 19.33 | 19.38 | -0.257% | 20,220 | +29.280% |
| 2025-05-02 | 19.30 | 19.43 | 19.30 | 19.43 | +0.902% | 5,010 | +28.947% |
| 2025-05-01 | 19.29 | 19.34 | 19.21 | 19.26 | +0.637% | 52,426 | +30.110% |
| 2025-04-30 | 18.96 | 19.13 | 18.83 | 19.13 | -0.029% | 9,543 | +30.938% |
| 2025-04-29 | 19.04 | 19.16 | 19.01 | 19.14 | +0.371% | 41,746 | +30.901% |
| 2025-04-28 | 19.02 | 19.09 | 18.87 | 19.07 | +0.055% | 5,388 | +31.386% |
| 2025-04-25 | 18.89 | 19.06 | 18.89 | 19.06 | +0.629% | 9,709 | +31.458% |
| 2025-04-24 | 18.78 | 18.95 | 18.77 | 18.94 | +1.593% | 17,103 | +32.284% |
| 2025-04-23 | 18.78 | 18.78 | 18.58 | 18.64 | +1.385% | 8,469 | +34.392% |
| 2025-04-22 | 18.35 | 18.44 | 18.29 | 18.39 | +1.647% | 3,769 | +36.253% |
| 2025-04-21 | 18.19 | 18.19 | 18.07 | 18.09 | -1.395% | 4,226 | +38.497% |
| 2025-04-17 | 18.34 | 18.40 | 18.32 | 18.35 | +0.016% | 19,830 | +36.565% |
| 2025-04-16 | 18.41 | 18.45 | 18.22 | 18.34 | -1.903% | 1,744 | +36.587% |
| 2025-04-15 | 18.68 | 18.72 | 18.68 | 18.70 | +0.263% | 2,473 | +33.988% |
| 2025-04-14 | 18.74 | 18.74 | 18.60 | 18.65 | 0.000% | 2,597 | +34.340% |