QMMY
FT Vest Nasdaq-100 Moderate Buffer ETF - May
stockBATSETF
Market OpenOct 5, 2026 10:25:10 AM EDT
27.24USD+0.147%(+0.04)6,298
27.22Bid27.29Ask0.07SpreadQMMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.24 | 27.24 | 27.24 | 27.24 | +0.147% | 6,298 | 0.000% |
| 2026-10-02 | 27.34 | 27.34 | 27.15 | 27.20 | +0.629% | 26,448 | +0.147% |
| 2026-10-01 | 27.13 | 27.13 | 26.96 | 27.03 | +0.111% | 45,462 | +0.777% |
| 2026-09-30 | 26.94 | 27.10 | 26.94 | 27.00 | +0.157% | 15,045 | +0.889% |
| 2026-09-29 | 27.04 | 27.04 | 26.91 | 26.96 | +0.066% | 8,832 | +1.048% |
| 2026-09-28 | 27.04 | 27.04 | 26.87 | 26.94 | -0.407% | 3,813 | +1.114% |
| 2026-09-25 | 26.97 | 27.10 | 26.97 | 27.05 | +0.168% | 11,705 | +0.702% |
| 2026-09-24 | 26.96 | 27.02 | 26.96 | 27.00 | -0.020% | 1,018 | +0.872% |
| 2026-09-23 | 27.05 | 27.07 | 26.96 | 27.01 | -0.350% | 11,544 | +0.852% |
| 2026-09-22 | 26.96 | 27.13 | 26.96 | 27.11 | +0.318% | 8,208 | +0.498% |
| 2026-09-21 | 26.84 | 27.03 | 26.83 | 27.02 | +1.402% | 30,172 | +0.817% |
| 2026-09-18 | 26.62 | 26.65 | 26.53 | 26.65 | +0.291% | 6,712 | +2.231% |
| 2026-09-17 | 26.50 | 26.57 | 26.50 | 26.57 | +1.012% | 30,411 | +2.528% |
| 2026-09-16 | 26.35 | 26.43 | 26.28 | 26.30 | +0.006% | 12,413 | +3.566% |
| 2026-09-15 | 26.36 | 26.38 | 26.29 | 26.30 | -0.398% | 9,917 | +3.573% |
| 2026-09-14 | 26.23 | 26.41 | 26.23 | 26.41 | -0.405% | 5,966 | +3.161% |
| 2026-09-11 | 26.52 | 26.55 | 26.50 | 26.51 | +0.579% | 2,510 | +2.743% |
| 2026-09-10 | 26.41 | 26.43 | 26.36 | 26.36 | -0.622% | 17,292 | +3.338% |
| 2026-09-09 | 26.52 | 26.56 | 26.50 | 26.52 | -0.207% | 50,050 | +2.696% |
| 2026-09-08 | 26.59 | 26.62 | 26.53 | 26.58 | -0.062% | 9,879 | +2.483% |
| 2026-09-04 | 26.65 | 26.65 | 26.56 | 26.60 | +0.025% | 7,691 | +2.419% |
| 2026-09-03 | 26.49 | 26.62 | 26.46 | 26.59 | +0.605% | 40,596 | +2.445% |
| 2026-09-02 | 26.33 | 26.44 | 26.33 | 26.43 | +0.152% | 10,495 | +3.065% |
| 2026-09-01 | 26.40 | 26.44 | 26.30 | 26.39 | -0.677% | 12,749 | +3.221% |
| 2026-08-31 | 26.51 | 26.57 | 26.44 | 26.57 | +0.113% | 8,948 | +2.522% |
| 2026-08-28 | 26.57 | 26.61 | 26.46 | 26.54 | -0.263% | 19,936 | +2.638% |
| 2026-08-27 | 26.53 | 26.61 | 26.49 | 26.61 | +0.757% | 6,666 | +2.368% |
| 2026-08-26 | 26.36 | 26.41 | 26.34 | 26.41 | +0.190% | 26,388 | +3.143% |
| 2026-08-25 | 26.33 | 26.39 | 26.32 | 26.36 | +0.304% | 8,724 | +3.338% |
| 2026-08-24 | 26.28 | 26.35 | 26.25 | 26.28 | -0.419% | 34,919 | +3.653% |
| 2026-08-21 | 26.33 | 26.44 | 26.33 | 26.39 | +0.209% | 15,113 | +3.218% |
| 2026-08-20 | 26.44 | 26.44 | 26.34 | 26.34 | -0.281% | 4,776 | +3.434% |
| 2026-08-19 | 26.51 | 26.51 | 26.40 | 26.41 | -0.076% | 6,339 | +3.143% |
| 2026-08-18 | 26.45 | 26.48 | 26.42 | 26.43 | -0.789% | 12,563 | +3.065% |
| 2026-08-17 | 26.72 | 26.72 | 26.64 | 26.64 | +0.018% | 5,492 | +2.251% |
| 2026-08-14 | 26.63 | 26.65 | 26.60 | 26.64 | -0.017% | 7,670 | +2.270% |
| 2026-08-13 | 26.77 | 26.77 | 26.53 | 26.64 | +0.339% | 9,124 | +2.253% |
| 2026-08-12 | 26.62 | 26.62 | 26.51 | 26.55 | +0.454% | 39,082 | +2.599% |
| 2026-08-11 | 26.45 | 26.49 | 26.37 | 26.43 | -0.053% | 13,464 | +3.065% |
| 2026-08-10 | 26.51 | 26.51 | 26.44 | 26.44 | -0.141% | 5,617 | +3.010% |
| 2026-08-07 | 26.47 | 26.49 | 26.39 | 26.48 | +0.537% | 9,561 | +2.865% |
| 2026-08-06 | 26.30 | 26.35 | 26.28 | 26.34 | -0.038% | 75,544 | +3.417% |
| 2026-08-05 | 26.49 | 26.49 | 26.35 | 26.35 | -0.231% | 12,436 | +3.378% |
| 2026-08-04 | 26.18 | 26.45 | 26.18 | 26.41 | +1.340% | 143,270 | +3.138% |
| 2026-08-03 | 25.80 | 26.10 | 25.80 | 26.06 | +0.858% | 13,140 | +4.521% |
| 2026-07-31 | 25.86 | 25.93 | 25.70 | 25.84 | +0.449% | 25,589 | +5.418% |
| 2026-07-30 | 25.56 | 25.74 | 25.53 | 25.72 | +1.691% | 14,428 | +5.892% |
| 2026-07-29 | 25.57 | 25.57 | 25.30 | 25.30 | -1.050% | 35,206 | +7.682% |
| 2026-07-28 | 25.53 | 25.62 | 25.40 | 25.57 | -0.448% | 15,282 | +6.552% |
| 2026-07-27 | 25.81 | 25.81 | 25.55 | 25.68 | 0.000% | 74,466 | +6.075% |
| 2026-07-24 | 25.84 | 25.84 | 25.66 | 25.68 | -0.658% | 46,736 | +6.075% |
| 2026-07-23 | 25.90 | 25.93 | 25.77 | 25.85 | -0.920% | 18,363 | +5.377% |
| 2026-07-22 | 26.00 | 26.16 | 26.00 | 26.09 | -0.191% | 14,677 | +4.408% |
| 2026-07-21 | 26.13 | 26.17 | 26.08 | 26.14 | +0.966% | 17,885 | +4.208% |
| 2026-07-20 | 25.97 | 26.04 | 25.89 | 25.89 | -0.052% | 26,372 | +5.214% |
| 2026-07-17 | 25.86 | 26.02 | 25.82 | 25.90 | -0.791% | 27,631 | +5.160% |
| 2026-07-16 | 26.14 | 26.22 | 26.04 | 26.11 | -0.571% | 33,164 | +4.328% |
| 2026-07-15 | 26.28 | 26.33 | 26.13 | 26.26 | -0.190% | 75,579 | +3.732% |
| 2026-07-14 | 26.28 | 26.33 | 26.24 | 26.31 | +0.535% | 18,175 | +3.535% |
| 2026-07-13 | 26.34 | 26.34 | 26.14 | 26.17 | -0.721% | 37,088 | +4.089% |
| 2026-07-10 | 26.21 | 26.42 | 26.21 | 26.36 | +0.152% | 25,165 | +3.338% |
| 2026-07-09 | 26.27 | 26.43 | 26.23 | 26.32 | +0.826% | 36,459 | +3.495% |
| 2026-07-08 | 25.97 | 26.10 | 25.91 | 26.10 | +0.093% | 24,430 | +4.351% |
| 2026-07-07 | 26.12 | 26.16 | 25.98 | 26.08 | -0.912% | 16,226 | +4.448% |
| 2026-07-06 | 26.21 | 26.36 | 26.21 | 26.32 | +0.727% | 10,525 | +3.495% |
| 2026-07-02 | 26.36 | 26.42 | 26.01 | 26.13 | -0.722% | 42,406 | +4.248% |
| 2026-07-01 | 26.34 | 26.43 | 26.32 | 26.32 | -0.642% | 27,758 | +3.495% |
| 2026-06-30 | 26.25 | 26.52 | 26.25 | 26.49 | +0.684% | 358,480 | +2.831% |
| 2026-06-29 | 26.08 | 26.33 | 25.98 | 26.31 | +1.192% | 88,599 | +3.535% |
| 2026-06-26 | 25.94 | 26.13 | 25.90 | 26.00 | -0.498% | 96,878 | +4.769% |
| 2026-06-25 | 26.20 | 26.20 | 25.94 | 26.13 | +0.423% | 14,502 | +4.248% |
| 2026-06-24 | 26.08 | 26.16 | 25.89 | 26.02 | -0.115% | 30,985 | +4.689% |
| 2026-06-23 | 26.12 | 26.18 | 26.00 | 26.05 | -1.366% | 133,763 | +4.568% |
| 2026-06-22 | 26.54 | 26.54 | 26.38 | 26.41 | -0.332% | 204,377 | +3.139% |
| 2026-06-18 | 26.46 | 26.50 | 26.33 | 26.50 | +1.222% | 33,694 | +2.797% |
| 2026-06-17 | 26.39 | 26.42 | 26.16 | 26.18 | -0.668% | 19,416 | +4.053% |
| 2026-06-16 | 26.56 | 26.56 | 26.36 | 26.36 | -0.772% | 70,185 | +3.358% |
| 2026-06-15 | 26.44 | 26.59 | 26.44 | 26.56 | +1.374% | 20,492 | +2.560% |
| 2026-06-12 | 26.18 | 26.24 | 26.04 | 26.20 | +0.268% | 104,123 | +3.969% |
| 2026-06-11 | 25.84 | 26.13 | 25.75 | 26.13 | +1.634% | 178,240 | +4.248% |
| 2026-06-10 | 25.96 | 25.98 | 25.70 | 25.71 | -0.871% | 68,674 | +5.951% |
| 2026-06-09 | 26.28 | 26.28 | 25.60 | 25.94 | -0.743% | 63,315 | +5.029% |
| 2026-06-08 | 26.15 | 26.20 | 26.10 | 26.13 | +0.713% | 121,853 | +4.248% |
| 2026-06-05 | 26.39 | 26.39 | 25.93 | 25.95 | -2.242% | 78,147 | +4.991% |
| 2026-06-04 | 26.47 | 26.57 | 26.43 | 26.54 | -0.150% | 57,067 | +2.638% |
| 2026-06-03 | 26.64 | 26.64 | 26.51 | 26.58 | -0.038% | 312,370 | +2.483% |
| 2026-06-02 | 26.55 | 26.60 | 26.55 | 26.59 | +0.038% | 42,614 | +2.445% |
| 2026-06-01 | 26.61 | 26.62 | 26.52 | 26.58 | +0.131% | 74,978 | +2.484% |
| 2026-05-29 | 26.52 | 26.57 | 26.48 | 26.55 | +0.189% | 63,766 | +2.618% |
| 2026-05-28 | 26.49 | 26.52 | 26.36 | 26.50 | +0.436% | 84,952 | +2.812% |
| 2026-05-27 | 26.50 | 26.50 | 26.31 | 26.38 | -0.114% | 107,813 | +3.260% |
| 2026-05-26 | 26.44 | 26.45 | 26.35 | 26.41 | +0.610% | 37,857 | +3.143% |
| 2026-05-22 | 26.26 | 26.30 | 26.23 | 26.25 | +0.228% | 58,296 | +3.772% |
| 2026-05-21 | 26.07 | 26.22 | 26.05 | 26.19 | +0.076% | 274,005 | +4.009% |
| 2026-05-20 | 26.06 | 26.19 | 26.01 | 26.17 | +0.770% | 107,767 | +4.089% |
| 2026-05-19 | 25.96 | 26.05 | 25.87 | 25.97 | -0.345% | 210,224 | +4.890% |
| 2026-05-18 | 26.17 | 26.17 | 25.93 | 26.06 | -0.153% | 382,319 | +4.528% |
| 2026-05-15 | 26.08 | 26.10 | 26.02 | 26.10 | +0.211% | 277,483 | +4.368% |
| 2026-05-14 | 26.07 | 26.08 | 26.02 | 26.05 | +0.058% | 36,157 | +4.588% |
| 2026-05-13 | 26.07 | 26.07 | 26.02 | 26.03 | -0.018% | 20,168 | +4.648% |
| 2026-05-12 | 26.08 | 26.08 | 26.00 | 26.03 | +0.033% | 39,289 | +4.629% |
| 2026-05-11 | 26.08 | 26.08 | 26.00 | 26.03 | -0.015% | 132,915 | +4.664% |
| 2026-05-08 | 26.04 | 26.05 | 26.01 | 26.03 | +0.038% | 15,918 | +4.648% |
| 2026-05-07 | 26.06 | 26.06 | 26.00 | 26.02 | +0.019% | 24,378 | +4.689% |
| 2026-05-06 | 26.05 | 26.05 | 25.99 | 26.02 | +0.019% | 13,443 | +4.709% |
| 2026-05-05 | 26.05 | 26.05 | 25.98 | 26.01 | +0.019% | 4,002 | +4.729% |
| 2026-05-04 | 25.98 | 26.00 | 25.98 | 26.00 | +0.000% | 2,116 | +4.749% |
| 2026-05-01 | 26.00 | 26.00 | 25.98 | 26.00 | +0.173% | 9,297 | +4.749% |
| 2026-04-30 | 25.96 | 25.97 | 25.96 | 25.96 | 0.000% | 769 | +4.931% |
| 2026-04-29 | 25.99 | 25.99 | 25.93 | 25.96 | +0.058% | 3,707 | +4.931% |
| 2026-04-28 | 25.92 | 25.98 | 25.92 | 25.95 | -0.058% | 6,612 | +4.991% |
| 2026-04-27 | 25.91 | 25.97 | 25.91 | 25.96 | +0.077% | 2,989 | +4.931% |
| 2026-04-24 | 25.96 | 25.96 | 25.93 | 25.94 | +0.238% | 38,532 | +5.012% |
| 2026-04-23 | 25.96 | 25.96 | 25.87 | 25.88 | -0.044% | 1,655 | +5.261% |
| 2026-04-22 | 25.91 | 25.91 | 25.86 | 25.89 | +0.193% | 3,776 | +5.214% |
| 2026-04-21 | 25.92 | 25.92 | 25.84 | 25.84 | -0.077% | 2,426 | +5.418% |
| 2026-04-20 | 25.87 | 25.89 | 25.84 | 25.86 | -0.116% | 10,327 | +5.336% |
| 2026-04-17 | 25.90 | 25.90 | 25.83 | 25.89 | +0.349% | 14,763 | +5.214% |
| 2026-04-16 | 25.85 | 25.85 | 25.78 | 25.80 | 0.000% | 12,726 | +5.581% |
| 2026-04-15 | 25.74 | 25.80 | 25.74 | 25.80 | +0.213% | 5,928 | +5.581% |
| 2026-04-14 | 25.66 | 25.75 | 25.66 | 25.75 | +0.410% | 1,069 | +5.807% |
| 2026-04-13 | 25.58 | 25.64 | 25.53 | 25.64 | +0.392% | 1,353 | +6.240% |
| 2026-04-10 | 25.54 | 25.59 | 25.32 | 25.54 | +0.157% | 17,634 | +6.656% |
| 2026-04-09 | 25.47 | 25.50 | 25.42 | 25.50 | +0.306% | 28,326 | +6.824% |
| 2026-04-08 | 25.43 | 25.48 | 25.38 | 25.42 | +1.318% | 17,134 | +7.150% |
| 2026-04-07 | 25.01 | 25.09 | 24.94 | 25.09 | -0.033% | 4,322 | +8.562% |
| 2026-04-06 | 25.08 | 25.10 | 25.07 | 25.10 | +0.421% | 2,017 | +8.526% |
| 2026-04-02 | 24.81 | 24.99 | 24.80 | 24.99 | +0.047% | 2,452 | +8.983% |
| 2026-04-01 | 24.96 | 25.00 | 24.95 | 24.98 | +0.604% | 834 | +9.034% |
| 2026-03-31 | 24.59 | 24.83 | 24.52 | 24.83 | +2.029% | 7,365 | +9.692% |
| 2026-03-30 | 24.59 | 24.59 | 24.30 | 24.34 | -0.431% | 774 | +11.918% |
| 2026-03-27 | 24.67 | 24.67 | 24.42 | 24.44 | -1.074% | 134,611 | +11.436% |
| 2026-03-26 | 24.95 | 24.95 | 24.71 | 24.71 | -1.207% | 818 | +10.239% |
| 2026-03-25 | 25.02 | 25.07 | 25.00 | 25.01 | +0.365% | 2,521 | +8.908% |
| 2026-03-24 | 24.99 | 25.00 | 24.91 | 24.92 | -0.412% | 3,895 | +9.305% |
| 2026-03-23 | 25.02 | 25.03 | 24.98 | 25.02 | +0.904% | 19,476 | +8.855% |
| 2026-03-20 | 25.01 | 25.01 | 24.80 | 24.80 | -1.010% | 11,548 | +9.839% |
| 2026-03-19 | 24.99 | 25.07 | 24.95 | 25.05 | -0.140% | 5,113 | +8.729% |
| 2026-03-18 | 25.22 | 25.22 | 25.09 | 25.09 | -0.564% | 7,747 | +8.578% |
| 2026-03-17 | 25.22 | 25.28 | 25.20 | 25.23 | +0.304% | 3,514 | +7.965% |
| 2026-03-16 | 25.11 | 25.17 | 25.11 | 25.15 | +0.677% | 20,299 | +8.293% |
| 2026-03-13 | 24.97 | 24.98 | 24.96 | 24.98 | -0.264% | 443 | +9.027% |
| 2026-03-12 | 25.20 | 25.20 | 25.05 | 25.05 | -0.691% | 29,007 | +8.739% |
| 2026-03-11 | 25.18 | 25.23 | 25.18 | 25.23 | +0.104% | 1,130 | +7.988% |
| 2026-03-10 | 25.24 | 25.24 | 25.17 | 25.20 | +0.052% | 2,052 | +8.101% |
| 2026-03-09 | 24.94 | 25.19 | 24.91 | 25.19 | +0.576% | 5,508 | +8.157% |
| 2026-03-06 | 25.10 | 25.12 | 25.02 | 25.04 | -0.661% | 21,634 | +8.780% |
| 2026-03-05 | 25.23 | 25.23 | 25.11 | 25.21 | -0.146% | 2,139 | +8.061% |
| 2026-03-04 | 25.17 | 25.26 | 25.15 | 25.24 | +0.565% | 2,281 | +7.903% |
| 2026-03-03 | 25.08 | 25.12 | 24.94 | 25.10 | -0.341% | 20,441 | +8.513% |
| 2026-03-02 | 25.07 | 25.20 | 25.07 | 25.19 | +0.094% | 2,757 | +8.144% |
| 2026-02-27 | 25.08 | 25.17 | 25.08 | 25.17 | -0.060% | 3,156 | +8.245% |
| 2026-02-26 | 25.31 | 25.31 | 25.14 | 25.18 | -0.336% | 3,964 | +8.181% |
| 2026-02-25 | 25.21 | 25.27 | 25.21 | 25.27 | +0.458% | 2,134 | +7.817% |
| 2026-02-24 | 25.10 | 25.15 | 25.06 | 25.15 | +0.431% | 3,220 | +8.311% |
| 2026-02-23 | 25.17 | 25.17 | 25.02 | 25.04 | -0.410% | 15,394 | +8.778% |
| 2026-02-20 | 25.06 | 25.15 | 25.06 | 25.14 | +0.295% | 37,197 | +8.332% |
| 2026-02-19 | 25.01 | 25.08 | 25.01 | 25.07 | -0.115% | 9,470 | +8.651% |
| 2026-02-18 | 25.06 | 25.14 | 25.06 | 25.10 | +0.280% | 2,429 | +8.526% |
| 2026-02-17 | 24.98 | 25.05 | 24.97 | 25.03 | +0.079% | 33,520 | +8.830% |
| 2026-02-13 | 24.98 | 25.08 | 24.97 | 25.01 | +0.066% | 5,150 | +8.916% |
| 2026-02-12 | 25.23 | 25.23 | 24.99 | 24.99 | -0.757% | 1,652 | +8.989% |
| 2026-02-11 | 25.22 | 25.22 | 25.15 | 25.18 | +0.112% | 1,390 | +8.163% |
| 2026-02-10 | 25.22 | 25.22 | 25.15 | 25.16 | -0.140% | 5,691 | +8.285% |
| 2026-02-09 | 25.13 | 25.19 | 25.07 | 25.19 | +0.278% | 2,370 | +8.133% |
| 2026-02-06 | 24.95 | 25.12 | 24.95 | 25.12 | +1.051% | 1,795 | +8.434% |
| 2026-02-05 | 24.97 | 24.97 | 24.86 | 24.86 | -0.620% | 5,888 | +9.574% |
| 2026-02-04 | 25.16 | 25.16 | 24.96 | 25.02 | -0.537% | 11,600 | +8.894% |
| 2026-02-03 | 25.32 | 25.32 | 25.15 | 25.15 | -0.455% | 11,461 | +8.310% |
| 2026-02-02 | 25.22 | 25.27 | 25.22 | 25.27 | +0.139% | 12,376 | +7.817% |
| 2026-01-30 | 25.28 | 25.28 | 25.21 | 25.23 | -0.208% | 718 | +7.967% |
| 2026-01-29 | 25.31 | 25.31 | 25.22 | 25.28 | -0.089% | 710 | +7.742% |
| 2026-01-28 | 25.35 | 25.35 | 25.25 | 25.30 | +0.059% | 28,994 | +7.647% |
| 2026-01-27 | 25.31 | 25.31 | 25.27 | 25.29 | +0.120% | 9,188 | +7.710% |
| 2026-01-26 | 25.25 | 25.29 | 25.23 | 25.26 | +0.278% | 22,243 | +7.838% |
| 2026-01-23 | 25.20 | 25.23 | 25.17 | 25.19 | +0.023% | 84,503 | +8.138% |
| 2026-01-22 | 25.22 | 25.22 | 25.15 | 25.18 | +0.235% | 3,944 | +8.163% |
| 2026-01-21 | 24.99 | 25.13 | 24.99 | 25.13 | +0.551% | 11,686 | +8.417% |
| 2026-01-20 | 25.01 | 25.05 | 24.97 | 24.99 | -0.690% | 23,400 | +9.015% |
| 2026-01-16 | 25.17 | 25.19 | 25.14 | 25.16 | +0.031% | 2,282 | +8.263% |
| 2026-01-15 | 25.20 | 25.20 | 25.15 | 25.15 | +0.154% | 3,696 | +8.296% |
| 2026-01-14 | 25.17 | 25.17 | 25.05 | 25.11 | -0.301% | 4,740 | +8.463% |
| 2026-01-13 | 25.22 | 25.22 | 25.16 | 25.19 | -0.058% | 1,176 | +8.137% |
| 2026-01-12 | 25.17 | 25.21 | 25.17 | 25.20 | +0.040% | 9,651 | +8.075% |
| 2026-01-09 | 25.15 | 25.20 | 25.15 | 25.19 | +0.319% | 1,746 | +8.118% |
| 2026-01-08 | 25.15 | 25.15 | 25.09 | 25.11 | -0.144% | 1,361 | +8.462% |
| 2026-01-07 | 25.09 | 25.19 | 25.09 | 25.15 | +0.003% | 2,731 | +8.306% |
| 2026-01-06 | 25.15 | 25.15 | 25.09 | 25.15 | +0.400% | 249,506 | +8.309% |
| 2026-01-05 | 25.11 | 25.11 | 25.04 | 25.05 | +0.099% | 10,930 | +8.743% |
| 2026-01-02 | 25.10 | 25.12 | 24.98 | 25.03 | -0.048% | 2,899 | +8.850% |
| 2025-12-31 | 25.04 | 25.07 | 25.02 | 25.04 | -0.051% | 1,896 | +8.798% |
| 2025-12-30 | 25.05 | 25.10 | 25.05 | 25.05 | -0.179% | 9,198 | +8.743% |
| 2025-12-29 | 25.10 | 25.12 | 25.05 | 25.09 | -0.040% | 5,700 | +8.548% |
| 2025-12-26 | 25.11 | 25.11 | 25.08 | 25.11 | +0.054% | 3,681 | +8.504% |
| 2025-12-24 | 25.09 | 25.09 | 25.05 | 25.09 | +0.065% | 799 | +8.563% |
| 2025-12-23 | 25.04 | 25.09 | 25.04 | 25.07 | +0.232% | 2,224 | +8.634% |
| 2025-12-22 | 25.04 | 25.04 | 24.97 | 25.02 | +0.191% | 7,324 | +8.886% |
| 2025-12-19 | 24.91 | 24.98 | 24.91 | 24.97 | +0.561% | 11,177 | +9.094% |
| 2025-12-18 | 24.86 | 24.89 | 24.80 | 24.83 | +0.387% | 4,277 | +9.706% |
| 2025-12-17 | 24.85 | 24.85 | 24.73 | 24.73 | -0.506% | 3,289 | +10.130% |
| 2025-12-16 | 24.79 | 24.86 | 24.79 | 24.86 | +0.161% | 11,723 | +9.574% |
| 2025-12-15 | 24.93 | 24.93 | 24.80 | 24.82 | -0.100% | 4,670 | +9.750% |
| 2025-12-12 | 24.97 | 24.97 | 24.80 | 24.84 | -0.498% | 29,865 | +9.640% |
| 2025-12-11 | 24.90 | 24.97 | 24.88 | 24.97 | +0.117% | 7,593 | +9.094% |
| 2025-12-10 | 24.94 | 24.95 | 24.88 | 24.94 | +0.058% | 19,322 | +9.222% |
| 2025-12-09 | 24.87 | 24.96 | 24.87 | 24.93 | +0.097% | 24,123 | +9.286% |
| 2025-12-08 | 24.96 | 24.96 | 24.87 | 24.90 | -0.058% | 1,170 | +9.392% |
| 2025-12-05 | 24.93 | 24.95 | 24.88 | 24.92 | +0.164% | 4,655 | +9.329% |
| 2025-12-04 | 24.88 | 24.90 | 24.83 | 24.87 | -0.061% | 2,658 | +9.508% |
| 2025-12-03 | 24.86 | 24.92 | 24.82 | 24.89 | +0.141% | 4,394 | +9.442% |
| 2025-12-02 | 24.83 | 24.87 | 24.80 | 24.86 | +0.242% | 1,362 | +9.596% |
| 2025-12-01 | 24.79 | 24.82 | 24.76 | 24.80 | -0.133% | 1,235 | +9.861% |
| 2025-11-28 | 24.81 | 24.83 | 24.77 | 24.83 | +0.335% | 2,339 | +9.715% |
| 2025-11-26 | 24.69 | 24.76 | 24.67 | 24.75 | +0.183% | 3,334 | +10.083% |
| 2025-11-25 | 24.54 | 24.70 | 24.52 | 24.70 | +0.438% | 6,079 | +10.284% |
| 2025-11-24 | 24.44 | 24.59 | 24.44 | 24.59 | +1.053% | 3,443 | +10.766% |
| 2025-11-21 | 24.30 | 24.39 | 24.20 | 24.34 | +0.377% | 5,162 | +11.932% |
| 2025-11-20 | 24.63 | 24.65 | 24.22 | 24.24 | -0.873% | 7,376 | +12.355% |
| 2025-11-19 | 24.42 | 24.48 | 24.42 | 24.46 | +0.255% | 1,491 | +11.375% |
| 2025-11-18 | 24.47 | 24.47 | 24.34 | 24.40 | -0.387% | 3,213 | +11.659% |
| 2025-11-17 | 24.47 | 24.59 | 24.47 | 24.49 | -0.249% | 3,703 | +11.227% |
| 2025-11-14 | 24.48 | 24.59 | 24.48 | 24.55 | +0.073% | 4,323 | +10.950% |
| 2025-11-13 | 24.68 | 24.68 | 24.53 | 24.53 | -0.665% | 2,780 | +11.030% |
| 2025-11-12 | 24.71 | 24.71 | 24.63 | 24.70 | -0.038% | 12,059 | +10.292% |
| 2025-11-11 | 24.72 | 24.74 | 24.66 | 24.71 | -0.083% | 7,446 | +10.250% |
| 2025-11-10 | 24.67 | 24.73 | 24.67 | 24.73 | +0.761% | 975 | +10.158% |
| 2025-11-07 | 24.55 | 24.55 | 24.43 | 24.54 | -0.154% | 3,017 | +10.997% |
| 2025-11-06 | 24.72 | 24.72 | 24.55 | 24.58 | -0.569% | 12,545 | +10.826% |
| 2025-11-05 | 24.66 | 24.74 | 24.64 | 24.72 | +0.323% | 2,728 | +10.196% |
| 2025-11-04 | 24.72 | 24.72 | 24.64 | 24.64 | -0.527% | 2,548 | +10.552% |
| 2025-11-03 | 24.79 | 24.79 | 24.74 | 24.77 | +0.059% | 5,122 | +9.969% |
| 2025-10-31 | 24.82 | 24.82 | 24.72 | 24.76 | +0.105% | 2,095 | +10.034% |
| 2025-10-30 | 24.83 | 24.83 | 24.71 | 24.73 | -0.284% | 64,509 | +10.150% |
| 2025-10-29 | 24.84 | 24.84 | 24.75 | 24.80 | +0.021% | 2,484 | +9.837% |
| 2025-10-28 | 24.82 | 24.82 | 24.77 | 24.80 | -0.019% | 3,946 | +9.860% |
| 2025-10-27 | 24.79 | 24.80 | 24.77 | 24.80 | +0.353% | 4,368 | +9.839% |
| 2025-10-24 | 24.69 | 24.71 | 24.69 | 24.71 | +0.343% | 2,245 | +10.227% |
| 2025-10-23 | 24.56 | 24.63 | 24.55 | 24.63 | +0.400% | 3,058 | +10.605% |
| 2025-10-22 | 24.56 | 24.60 | 24.50 | 24.53 | -0.388% | 14,224 | +11.048% |
| 2025-10-21 | 24.63 | 24.64 | 24.56 | 24.63 | +0.025% | 8,828 | +10.617% |
| 2025-10-20 | 24.57 | 24.62 | 24.57 | 24.62 | +0.672% | 4,989 | +10.644% |
| 2025-10-17 | 24.39 | 24.45 | 24.34 | 24.45 | +0.196% | 5,732 | +11.388% |
| 2025-10-16 | 24.50 | 24.50 | 24.41 | 24.41 | -0.135% | 2,905 | +11.606% |
| 2025-10-15 | 24.49 | 24.49 | 24.41 | 24.44 | +0.128% | 2,726 | +11.456% |
| 2025-10-14 | 24.36 | 24.45 | 24.35 | 24.41 | -0.204% | 12,595 | +11.599% |
| 2025-10-13 | 24.40 | 24.46 | 24.36 | 24.46 | +0.787% | 8,848 | +11.371% |
| 2025-10-10 | 24.57 | 24.57 | 24.27 | 24.27 | -1.230% | 8,121 | +12.248% |
| 2025-10-09 | 24.53 | 24.58 | 24.53 | 24.57 | -0.122% | 3,404 | +10.867% |
| 2025-10-08 | 24.55 | 24.61 | 24.52 | 24.60 | +0.365% | 5,338 | +10.731% |
| 2025-10-07 | 24.62 | 24.62 | 24.48 | 24.51 | -0.224% | 5,394 | +11.136% |
| 2025-10-06 | 24.60 | 24.60 | 24.53 | 24.57 | +0.259% | 2,568 | +10.886% |
| 2025-10-03 | 24.58 | 24.58 | 24.48 | 24.50 | -0.072% | 3,637 | +11.173% |
| 2025-10-02 | 24.51 | 24.55 | 24.50 | 24.52 | -0.011% | 17,200 | +11.093% |
| 2025-10-01 | 24.46 | 24.52 | 24.43 | 24.52 | +0.133% | 10,636 | +11.081% |
| 2025-09-30 | 24.48 | 24.49 | 24.41 | 24.49 | +0.119% | 6,513 | +11.229% |
| 2025-09-29 | 24.48 | 24.51 | 24.45 | 24.46 | +0.188% | 2,196 | +11.362% |
| 2025-09-26 | 24.38 | 24.42 | 24.35 | 24.41 | +0.211% | 4,409 | +11.571% |
| 2025-09-25 | 24.36 | 24.38 | 24.30 | 24.36 | -0.100% | 6,054 | +11.806% |
| 2025-09-24 | 24.45 | 24.45 | 24.35 | 24.39 | -0.115% | 3,744 | +11.694% |
| 2025-09-23 | 24.45 | 24.45 | 24.39 | 24.42 | -0.219% | 46,266 | +11.565% |
| 2025-09-22 | 24.42 | 24.51 | 24.42 | 24.47 | 0.000% | 9,176 | +11.320% |
| 2025-09-19 | 24.45 | 24.47 | 24.40 | 24.47 | +0.195% | 2,897 | +11.320% |
| 2025-09-18 | 24.37 | 24.44 | 24.37 | 24.42 | +0.458% | 7,933 | +11.537% |
| 2025-09-17 | 24.29 | 24.34 | 24.28 | 24.31 | -0.144% | 1,490 | +12.048% |
| 2025-09-16 | 24.38 | 24.38 | 24.32 | 24.35 | -0.075% | 994 | +11.887% |
| 2025-09-15 | 24.35 | 24.37 | 24.32 | 24.36 | +0.197% | 5,655 | +11.802% |
| 2025-09-12 | 24.30 | 24.33 | 24.25 | 24.32 | +0.153% | 4,029 | +12.022% |
| 2025-09-11 | 24.29 | 24.30 | 24.23 | 24.28 | +0.215% | 13,911 | +12.193% |
| 2025-09-10 | 24.28 | 24.28 | 24.17 | 24.23 | +0.051% | 9,775 | +12.435% |
| 2025-09-09 | 24.23 | 24.23 | 24.16 | 24.21 | +0.103% | 3,326 | +12.492% |
| 2025-09-08 | 24.20 | 24.21 | 24.17 | 24.19 | +0.231% | 1,910 | +12.608% |
| 2025-09-05 | 24.20 | 24.20 | 24.06 | 24.13 | +0.010% | 7,501 | +12.868% |
| 2025-09-04 | 24.02 | 24.13 | 24.00 | 24.13 | +0.465% | 79,379 | +12.880% |
| 2025-09-03 | 23.98 | 24.04 | 23.96 | 24.02 | +0.461% | 12,374 | +13.404% |
| 2025-09-02 | 23.89 | 23.93 | 23.82 | 23.91 | -0.431% | 28,820 | +13.927% |
| 2025-08-29 | 24.12 | 24.12 | 23.98 | 24.01 | -0.442% | 14,526 | +13.437% |
| 2025-08-28 | 24.05 | 24.13 | 24.05 | 24.12 | +0.168% | 6,105 | +12.935% |
| 2025-08-27 | 24.05 | 24.08 | 24.00 | 24.08 | +0.120% | 18,341 | +13.125% |
| 2025-08-26 | 24.02 | 24.05 | 23.99 | 24.05 | +0.110% | 7,387 | +13.261% |
| 2025-08-25 | 24.03 | 24.05 | 24.00 | 24.02 | +0.013% | 14,498 | +13.386% |
| 2025-08-22 | 23.90 | 24.08 | 23.85 | 24.02 | +0.653% | 9,458 | +13.401% |
| 2025-08-21 | 23.90 | 23.90 | 23.82 | 23.87 | -0.226% | 1,551 | +14.142% |
| 2025-08-20 | 23.90 | 23.92 | 23.84 | 23.92 | -0.172% | 1,282 | +13.884% |
| 2025-08-19 | 24.10 | 24.10 | 23.92 | 23.96 | -0.580% | 4,473 | +13.688% |
| 2025-08-18 | 24.09 | 24.10 | 24.03 | 24.10 | +0.106% | 820 | +13.029% |
| 2025-08-15 | 24.14 | 24.14 | 24.04 | 24.07 | -0.214% | 2,943 | +13.149% |
| 2025-08-14 | 24.08 | 24.14 | 24.08 | 24.13 | +0.129% | 3,586 | +12.907% |
| 2025-08-13 | 24.18 | 24.18 | 23.92 | 24.09 | -0.095% | 87,339 | +13.053% |
| 2025-08-12 | 24.04 | 24.12 | 24.04 | 24.12 | +0.599% | 6,207 | +12.945% |
| 2025-08-11 | 24.03 | 24.04 | 23.97 | 23.97 | -0.149% | 9,268 | +13.621% |
| 2025-08-08 | 23.97 | 24.03 | 23.97 | 24.01 | +0.423% | 3,692 | +13.452% |
| 2025-08-07 | 23.95 | 24.02 | 23.84 | 23.91 | +0.100% | 3,616 | +13.932% |
| 2025-08-06 | 23.81 | 23.93 | 23.80 | 23.89 | +0.503% | 48,198 | +14.046% |
| 2025-08-05 | 23.89 | 23.89 | 23.77 | 23.77 | -0.396% | 2,396 | +14.620% |
| 2025-08-04 | 23.75 | 23.86 | 23.75 | 23.86 | +0.937% | 1,700 | +14.166% |
| 2025-08-01 | 23.71 | 23.71 | 23.64 | 23.64 | -0.553% | 1,817 | +15.235% |
| 2025-07-31 | 23.90 | 23.96 | 23.77 | 23.77 | -0.333% | 4,129 | +14.598% |
| 2025-07-30 | 23.90 | 23.91 | 23.83 | 23.85 | +0.013% | 9,914 | +14.217% |
| 2025-07-29 | 23.94 | 23.95 | 23.82 | 23.85 | -0.141% | 7,158 | +14.232% |
| 2025-07-28 | 23.86 | 23.89 | 23.83 | 23.88 | +0.251% | 11,557 | +14.070% |
| 2025-07-25 | 23.83 | 23.86 | 23.80 | 23.82 | +0.026% | 3,869 | +14.357% |
| 2025-07-24 | 23.82 | 23.83 | 23.76 | 23.81 | +0.206% | 38,782 | +14.386% |
| 2025-07-23 | 23.76 | 23.78 | 23.71 | 23.77 | +0.148% | 15,376 | +14.622% |
| 2025-07-22 | 23.81 | 23.81 | 23.70 | 23.73 | -0.129% | 4,036 | +14.791% |
| 2025-07-21 | 23.71 | 23.82 | 23.71 | 23.76 | +0.383% | 238,207 | +14.643% |
| 2025-07-18 | 23.78 | 23.78 | 23.67 | 23.67 | -0.148% | 24,515 | +15.082% |
| 2025-07-17 | 23.66 | 23.72 | 23.66 | 23.70 | +0.313% | 1,415 | +14.912% |
| 2025-07-16 | 23.66 | 23.67 | 23.59 | 23.63 | +0.131% | 6,456 | +15.272% |
| 2025-07-15 | 23.72 | 23.72 | 23.60 | 23.60 | -0.077% | 15,249 | +15.424% |
| 2025-07-14 | 23.61 | 23.65 | 23.56 | 23.62 | +0.290% | 15,015 | +15.334% |
| 2025-07-11 | 23.59 | 23.59 | 23.55 | 23.55 | -0.212% | 16,143 | +15.669% |
| 2025-07-10 | 23.66 | 23.66 | 23.57 | 23.60 | +0.013% | 5,364 | +15.424% |
| 2025-07-09 | 23.62 | 23.64 | 23.59 | 23.60 | +0.284% | 3,634 | +15.439% |
| 2025-07-08 | 23.57 | 23.57 | 23.50 | 23.53 | +0.088% | 55,734 | +15.767% |
| 2025-07-07 | 23.55 | 23.55 | 23.48 | 23.51 | -0.321% | 5,749 | +15.869% |
| 2025-07-03 | 23.58 | 23.62 | 23.54 | 23.59 | +0.234% | 5,315 | +15.497% |
| 2025-07-02 | 23.45 | 23.53 | 23.45 | 23.53 | +0.298% | 15,127 | +15.767% |
| 2025-07-01 | 23.52 | 23.52 | 23.38 | 23.46 | -0.128% | 77,649 | +16.113% |
| 2025-06-30 | 23.48 | 23.54 | 23.44 | 23.49 | +0.342% | 187,677 | +15.964% |
| 2025-06-27 | 23.46 | 23.49 | 23.38 | 23.41 | +0.086% | 13,939 | +16.361% |
| 2025-06-26 | 23.34 | 23.43 | 23.34 | 23.39 | +0.322% | 10,714 | +16.460% |
| 2025-06-25 | 23.34 | 23.34 | 23.28 | 23.32 | +0.086% | 8,727 | +16.835% |
| 2025-06-24 | 23.28 | 23.30 | 23.23 | 23.30 | +0.822% | 16,706 | +16.935% |
| 2025-06-23 | 23.02 | 23.12 | 23.00 | 23.11 | +0.559% | 88,841 | +17.897% |
| 2025-06-20 | 23.12 | 23.12 | 22.97 | 22.98 | -0.261% | 9,816 | +18.556% |
| 2025-06-18 | 23.05 | 23.10 | 22.97 | 23.04 | +0.029% | 11,640 | +18.247% |
| 2025-06-17 | 23.09 | 23.11 | 23.00 | 23.03 | -0.561% | 33,193 | +18.281% |
| 2025-06-16 | 23.04 | 23.18 | 23.04 | 23.16 | +1.025% | 47,844 | +17.617% |
| 2025-06-13 | 22.99 | 23.07 | 22.91 | 22.93 | -0.638% | 21,503 | +18.822% |
| 2025-06-12 | 23.07 | 23.12 | 23.04 | 23.07 | -0.078% | 31,869 | +18.065% |
| 2025-06-11 | 23.16 | 23.17 | 23.03 | 23.09 | +0.013% | 103,658 | +17.973% |
| 2025-06-10 | 23.07 | 23.09 | 23.02 | 23.09 | +0.203% | 23,933 | +17.988% |
| 2025-06-09 | 23.03 | 23.08 | 23.02 | 23.04 | +0.044% | 66,006 | +18.228% |
| 2025-06-06 | 23.03 | 23.05 | 23.00 | 23.03 | +0.436% | 9,770 | +18.281% |
| 2025-06-05 | 23.05 | 23.09 | 22.91 | 22.93 | -0.304% | 129,980 | +18.796% |
| 2025-06-04 | 22.98 | 23.02 | 22.94 | 23.00 | +0.231% | 66,421 | +18.435% |
| 2025-06-03 | 22.89 | 22.98 | 22.87 | 22.95 | +0.446% | 35,062 | +18.709% |
| 2025-06-02 | 22.79 | 22.87 | 22.75 | 22.84 | +0.154% | 44,970 | +19.238% |
| 2025-05-30 | 22.78 | 22.83 | 22.61 | 22.81 | +0.087% | 232,517 | +19.422% |
| 2025-05-29 | 22.93 | 22.93 | 22.72 | 22.79 | +0.088% | 35,155 | +19.526% |
| 2025-05-28 | 22.83 | 22.86 | 22.77 | 22.77 | -0.022% | 77,612 | +19.631% |
| 2025-05-27 | 22.68 | 22.79 | 22.65 | 22.77 | +1.043% | 28,440 | +19.605% |
| 2025-05-23 | 22.47 | 22.58 | 22.45 | 22.54 | -0.442% | 3,338,525 | +20.852% |
| 2025-05-22 | 22.65 | 22.70 | 22.61 | 22.64 | +0.133% | 69,045 | +20.318% |
| 2025-05-21 | 22.71 | 22.82 | 22.59 | 22.61 | -0.637% | 258,249 | +20.478% |
| 2025-05-20 | 22.76 | 22.79 | 22.67 | 22.75 | -0.241% | 91,634 | +19.710% |
| 2025-05-19 | 22.57 | 22.82 | 22.57 | 22.81 | 0.000% | 351,049 | +19.421% |
| 2025-05-16 | 22.74 | 22.81 | 22.57 | 22.81 | +0.738% | 158,423 | +19.421% |
| 2025-05-15 | 22.54 | 22.71 | 22.50 | 22.64 | +0.295% | 442,830 | +20.303% |
| 2025-05-14 | 22.54 | 22.59 | 22.53 | 22.58 | +0.429% | 15,609 | +20.657% |
| 2025-05-13 | 22.19 | 22.52 | 22.19 | 22.48 | +1.398% | 11,140 | +21.174% |
| 2025-05-12 | 22.00 | 22.17 | 21.94 | 22.17 | +4.026% | 19,427 | +22.869% |
| 2025-05-09 | 21.43 | 21.43 | 21.25 | 21.31 | -0.082% | 17,252 | +27.816% |
| 2025-05-08 | 21.24 | 21.49 | 21.24 | 21.33 | +1.087% | 4,826 | +27.712% |
| 2025-05-07 | 21.10 | 21.14 | 20.93 | 21.10 | +0.018% | 58,244 | +29.100% |
| 2025-05-06 | 21.03 | 21.15 | 20.96 | 21.10 | -0.713% | 11,247 | +29.123% |
| 2025-05-05 | 21.24 | 21.38 | 21.23 | 21.25 | -0.573% | 23,273 | +28.203% |
| 2025-05-02 | 21.25 | 21.45 | 21.25 | 21.37 | +1.191% | 21,810 | +27.468% |
| 2025-05-01 | 21.17 | 21.29 | 21.10 | 21.12 | +0.844% | 47,576 | +28.987% |
| 2025-04-30 | 20.68 | 20.94 | 20.60 | 20.94 | +0.125% | 10,146 | +30.076% |
| 2025-04-29 | 20.76 | 20.94 | 20.76 | 20.92 | +0.346% | 8,259 | +30.238% |
| 2025-04-28 | 20.78 | 20.84 | 20.64 | 20.84 | +0.070% | 2,237 | +30.689% |
| 2025-04-25 | 20.71 | 20.83 | 20.71 | 20.83 | +0.661% | 817 | +30.780% |
| 2025-04-24 | 20.41 | 20.69 | 20.41 | 20.69 | +1.727% | 28,448 | +31.644% |
| 2025-04-23 | 20.46 | 20.51 | 20.29 | 20.34 | +1.188% | 96,792 | +33.918% |
| 2025-04-22 | 19.96 | 20.16 | 19.96 | 20.10 | +1.214% | 40,809 | +35.509% |
| 2025-04-21 | 19.96 | 19.96 | 19.74 | 19.86 | -1.053% | 42,688 | +37.155% |
| 2025-04-17 | 20.09 | 20.10 | 20.06 | 20.07 | -0.079% | 3,145 | +35.710% |
| 2025-04-16 | 20.23 | 20.29 | 19.98 | 20.09 | -1.818% | 6,377 | +35.603% |
| 2025-04-15 | 20.52 | 20.55 | 20.40 | 20.46 | 0.000% | 12,556 | +33.138% |