RDVI
FT Vest Rising Dividend Achievers Target Income ETF
stockBATSETF
Market OpenOct 5, 2026 2:28:44 PM EDT
28.28USD+0.426%(+0.12)865,525
28.28Bid28.29Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
28.18USD+0.071%(+0.02)
RDVI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.13 | 28.28 | 28.13 | 28.28 | +0.426% | 865,525 | 0.000% |
| 2026-10-02 | 28.38 | 28.38 | 28.09 | 28.16 | +0.036% | 2,427,621 | +0.426% |
| 2026-10-01 | 27.93 | 28.17 | 27.83 | 28.15 | +0.968% | 2,979,534 | +0.462% |
| 2026-09-30 | 28.00 | 28.07 | 27.81 | 27.88 | -0.464% | 3,736,826 | +1.435% |
| 2026-09-29 | 28.12 | 28.12 | 27.84 | 28.01 | +0.143% | 1,828,788 | +0.964% |
| 2026-09-28 | 28.12 | 28.12 | 27.89 | 27.97 | -0.745% | 1,618,813 | +1.108% |
| 2026-09-25 | 28.15 | 28.22 | 28.00 | 28.18 | +0.607% | 1,609,517 | +0.355% |
| 2026-09-24 | 28.02 | 28.03 | 27.88 | 28.01 | -0.639% | 433,774 | +0.964% |
| 2026-09-23 | 28.37 | 28.37 | 28.17 | 28.19 | -0.739% | 2,066,468 | +0.319% |
| 2026-09-22 | 28.72 | 28.72 | 28.23 | 28.40 | -0.595% | 1,593,441 | -0.423% |
| 2026-09-21 | 28.58 | 28.63 | 28.46 | 28.57 | +0.812% | 1,538,856 | -1.015% |
| 2026-09-18 | 28.32 | 28.36 | 28.21 | 28.34 | +0.106% | 1,632,638 | -0.212% |
| 2026-09-17 | 28.54 | 28.54 | 28.20 | 28.31 | +0.283% | 667,010 | -0.106% |
| 2026-09-16 | 28.52 | 28.54 | 28.02 | 28.23 | -0.913% | 1,234,904 | +0.177% |
| 2026-09-15 | 28.65 | 28.65 | 28.38 | 28.49 | -0.524% | 1,418,435 | -0.737% |
| 2026-09-14 | 28.63 | 28.70 | 28.53 | 28.64 | -0.486% | 1,827,754 | -1.257% |
| 2026-09-11 | 28.75 | 28.83 | 28.61 | 28.78 | +0.876% | 2,396,445 | -1.737% |
| 2026-09-10 | 28.66 | 28.68 | 28.47 | 28.53 | -0.869% | 2,778,663 | -0.876% |
| 2026-09-09 | 28.97 | 28.97 | 28.75 | 28.78 | -0.690% | 1,024,362 | -1.737% |
| 2026-09-08 | 29.25 | 29.25 | 28.94 | 28.98 | -0.957% | 1,006,144 | -2.415% |
| 2026-09-04 | 29.32 | 29.32 | 29.20 | 29.26 | 0.000% | 1,027,794 | -3.349% |
| 2026-09-03 | 29.10 | 29.26 | 29.00 | 29.26 | +1.036% | 777,394 | -3.349% |
| 2026-09-02 | 28.81 | 29.04 | 28.80 | 28.96 | +0.765% | 872,626 | -2.348% |
| 2026-09-01 | 28.96 | 28.96 | 28.66 | 28.74 | -0.999% | 1,323,147 | -1.601% |
| 2026-08-31 | 29.24 | 29.24 | 29.00 | 29.03 | -0.718% | 791,936 | -2.584% |
| 2026-08-28 | 29.38 | 29.38 | 29.19 | 29.24 | -0.341% | 999,633 | -3.283% |
| 2026-08-27 | 29.41 | 29.41 | 29.25 | 29.34 | -0.068% | 652,966 | -3.613% |
| 2026-08-26 | 29.28 | 29.41 | 29.25 | 29.36 | +0.068% | 968,128 | -3.678% |
| 2026-08-25 | 29.50 | 29.50 | 29.20 | 29.34 | -0.034% | 814,646 | -3.613% |
| 2026-08-24 | 29.20 | 29.35 | 29.07 | 29.35 | +0.548% | 494,182 | -3.646% |
| 2026-08-21 | 29.21 | 29.27 | 29.12 | 29.19 | -0.205% | 409,492 | -3.118% |
| 2026-08-20 | 29.34 | 29.50 | 29.21 | 29.25 | -0.814% | 604,866 | -3.316% |
| 2026-08-19 | 29.72 | 29.79 | 29.45 | 29.49 | -0.740% | 738,904 | -4.103% |
| 2026-08-18 | 29.78 | 29.80 | 29.68 | 29.71 | -0.536% | 1,279,665 | -4.813% |
| 2026-08-17 | 30.02 | 30.09 | 29.86 | 29.87 | -0.500% | 705,987 | -5.323% |
| 2026-08-14 | 30.02 | 30.03 | 29.93 | 30.02 | 0.000% | 472,189 | -5.796% |
| 2026-08-13 | 30.08 | 30.08 | 29.91 | 30.02 | +0.167% | 670,630 | -5.796% |
| 2026-08-12 | 29.87 | 29.97 | 29.82 | 29.97 | +0.537% | 893,352 | -5.639% |
| 2026-08-11 | 29.84 | 29.92 | 29.78 | 29.81 | +0.134% | 600,996 | -5.133% |
| 2026-08-10 | 29.87 | 29.89 | 29.72 | 29.77 | -0.201% | 670,318 | -5.005% |
| 2026-08-07 | 29.95 | 29.95 | 29.73 | 29.83 | 0.000% | 580,131 | -5.196% |
| 2026-08-06 | 29.91 | 29.98 | 29.79 | 29.83 | -0.100% | 442,500 | -5.196% |
| 2026-08-05 | 29.97 | 30.03 | 29.81 | 29.86 | +0.201% | 729,177 | -5.291% |
| 2026-08-04 | 29.64 | 29.83 | 29.48 | 29.80 | +1.361% | 650,831 | -5.101% |
| 2026-08-03 | 29.33 | 29.40 | 29.27 | 29.40 | +0.685% | 602,684 | -3.810% |
| 2026-07-31 | 29.25 | 29.37 | 29.07 | 29.20 | +0.172% | 883,009 | -3.151% |
| 2026-07-30 | 29.20 | 29.20 | 28.82 | 29.15 | +1.286% | 682,885 | -2.985% |
| 2026-07-29 | 29.14 | 29.23 | 28.76 | 28.78 | -1.438% | 995,323 | -1.737% |
| 2026-07-28 | 29.08 | 29.23 | 28.94 | 29.20 | +0.586% | 731,351 | -3.151% |
| 2026-07-27 | 29.07 | 29.13 | 28.81 | 29.03 | +0.729% | 777,309 | -2.584% |
| 2026-07-24 | 28.69 | 28.96 | 28.67 | 28.82 | +0.628% | 1,109,420 | -1.874% |
| 2026-07-23 | 28.73 | 28.73 | 28.53 | 28.64 | -0.556% | 2,135,008 | -1.257% |
| 2026-07-22 | 28.79 | 28.89 | 28.75 | 28.80 | -0.484% | 613,437 | -1.806% |
| 2026-07-21 | 28.99 | 28.99 | 28.80 | 28.94 | 0.000% | 757,482 | -2.281% |
| 2026-07-20 | 29.18 | 29.18 | 28.88 | 28.94 | -0.207% | 633,388 | -2.281% |
| 2026-07-17 | 28.92 | 29.11 | 28.80 | 29.00 | -0.549% | 586,305 | -2.483% |
| 2026-07-16 | 29.02 | 29.19 | 28.98 | 29.16 | +0.482% | 894,421 | -3.018% |
| 2026-07-15 | 29.15 | 29.15 | 28.84 | 29.02 | -0.069% | 908,146 | -2.550% |
| 2026-07-14 | 29.11 | 29.17 | 28.98 | 29.04 | +0.484% | 1,073,872 | -2.617% |
| 2026-07-13 | 28.99 | 29.02 | 28.79 | 28.90 | -0.585% | 571,350 | -2.145% |
| 2026-07-10 | 28.95 | 29.10 | 28.83 | 29.07 | +0.449% | 859,889 | -2.718% |
| 2026-07-09 | 28.79 | 29.04 | 28.79 | 28.94 | +1.189% | 509,242 | -2.281% |
| 2026-07-08 | 28.80 | 28.80 | 28.49 | 28.60 | -1.072% | 695,363 | -1.119% |
| 2026-07-07 | 29.06 | 29.06 | 28.82 | 28.91 | -0.891% | 1,031,082 | -2.179% |
| 2026-07-06 | 29.29 | 29.29 | 29.09 | 29.17 | +0.344% | 577,138 | -3.051% |
| 2026-07-02 | 29.33 | 29.33 | 28.83 | 29.07 | -0.547% | 546,132 | -2.718% |
| 2026-07-01 | 29.33 | 29.41 | 29.11 | 29.23 | -0.578% | 618,021 | -3.250% |
| 2026-06-30 | 29.21 | 29.47 | 29.19 | 29.40 | +0.650% | 736,219 | -3.810% |
| 2026-06-29 | 28.98 | 29.23 | 28.89 | 29.21 | +1.213% | 495,258 | -3.184% |
| 2026-06-26 | 28.66 | 28.93 | 28.62 | 28.86 | -0.380% | 628,638 | -2.010% |
| 2026-06-25 | 28.83 | 29.14 | 28.81 | 28.97 | +0.451% | 731,736 | -2.382% |
| 2026-06-24 | 28.72 | 29.00 | 28.60 | 28.84 | +0.418% | 585,153 | -1.942% |
| 2026-06-23 | 28.65 | 28.78 | 28.51 | 28.72 | -1.272% | 549,127 | -1.532% |
| 2026-06-22 | 28.99 | 29.13 | 28.89 | 29.09 | +0.762% | 525,649 | -2.784% |
| 2026-06-18 | 29.04 | 29.07 | 28.85 | 28.87 | +0.698% | 819,369 | -2.044% |
| 2026-06-17 | 28.85 | 29.15 | 28.60 | 28.67 | -0.520% | 499,220 | -1.360% |
| 2026-06-16 | 28.92 | 29.11 | 28.78 | 28.82 | -0.311% | 507,325 | -1.874% |
| 2026-06-15 | 29.00 | 29.18 | 28.86 | 28.91 | +0.872% | 684,282 | -2.179% |
| 2026-06-12 | 28.42 | 28.68 | 28.25 | 28.66 | +1.058% | 488,601 | -1.326% |
| 2026-06-11 | 27.81 | 28.43 | 27.81 | 28.36 | +2.754% | 398,753 | -0.282% |
| 2026-06-10 | 27.88 | 28.19 | 27.55 | 27.60 | -1.323% | 525,840 | +2.464% |
| 2026-06-09 | 27.88 | 28.26 | 27.37 | 27.97 | +0.975% | 1,062,457 | +1.108% |
| 2026-06-08 | 27.84 | 27.89 | 27.62 | 27.70 | +0.581% | 514,246 | +2.094% |
| 2026-06-05 | 27.77 | 27.90 | 27.48 | 27.54 | -1.783% | 646,910 | +2.687% |
| 2026-06-04 | 27.64 | 28.08 | 27.64 | 28.04 | +1.154% | 445,361 | +0.856% |
| 2026-06-03 | 27.69 | 27.74 | 27.56 | 27.72 | +0.072% | 412,573 | +2.020% |
| 2026-06-02 | 27.44 | 27.70 | 27.39 | 27.70 | +0.948% | 398,300 | +2.094% |
| 2026-06-01 | 27.35 | 27.47 | 27.19 | 27.44 | +0.146% | 563,755 | +3.061% |
| 2026-05-29 | 27.46 | 27.53 | 27.39 | 27.40 | -0.255% | 760,523 | +3.212% |
| 2026-05-28 | 27.59 | 27.59 | 27.31 | 27.47 | -0.435% | 592,427 | +2.949% |
| 2026-05-27 | 27.84 | 27.89 | 27.55 | 27.59 | -0.898% | 732,229 | +2.501% |
| 2026-05-26 | 27.57 | 27.84 | 27.56 | 27.84 | +1.458% | 631,216 | +1.580% |
| 2026-05-22 | 27.37 | 27.52 | 27.35 | 27.44 | +0.513% | 329,272 | +3.061% |
| 2026-05-21 | 27.11 | 27.32 | 26.94 | 27.30 | -0.329% | 433,511 | +3.590% |
| 2026-05-20 | 27.08 | 27.39 | 26.88 | 27.39 | +1.708% | 554,511 | +3.249% |
| 2026-05-19 | 26.89 | 27.07 | 26.85 | 26.93 | -0.627% | 548,666 | +5.013% |
| 2026-05-18 | 27.07 | 27.16 | 26.93 | 27.10 | +0.222% | 487,164 | +4.354% |
| 2026-05-15 | 27.14 | 27.14 | 27.01 | 27.04 | -0.698% | 441,443 | +4.586% |
| 2026-05-14 | 27.19 | 27.27 | 27.12 | 27.23 | +0.517% | 431,405 | +3.856% |
| 2026-05-13 | 27.19 | 27.19 | 27.00 | 27.09 | -0.368% | 449,021 | +4.393% |
| 2026-05-12 | 27.17 | 27.20 | 26.88 | 27.19 | -0.220% | 428,373 | +4.009% |
| 2026-05-11 | 27.40 | 27.40 | 27.19 | 27.25 | -0.402% | 772,400 | +3.780% |
| 2026-05-08 | 27.49 | 27.52 | 27.30 | 27.36 | +0.146% | 567,173 | +3.363% |
| 2026-05-07 | 27.76 | 27.76 | 27.25 | 27.32 | -1.443% | 617,181 | +3.514% |
| 2026-05-06 | 27.68 | 27.80 | 27.60 | 27.72 | +1.131% | 822,429 | +2.020% |
| 2026-05-05 | 27.32 | 27.43 | 27.19 | 27.41 | +0.920% | 684,120 | +3.174% |
| 2026-05-04 | 27.32 | 27.43 | 27.07 | 27.16 | -0.586% | 513,325 | +4.124% |
| 2026-05-01 | 27.59 | 27.59 | 27.31 | 27.32 | -0.691% | 464,876 | +3.514% |
| 2026-04-30 | 27.34 | 27.51 | 27.16 | 27.51 | +0.548% | 572,507 | +2.799% |
| 2026-04-29 | 27.40 | 27.41 | 27.16 | 27.36 | -0.037% | 609,420 | +3.363% |
| 2026-04-28 | 27.50 | 27.57 | 27.32 | 27.37 | -0.869% | 487,929 | +3.325% |
| 2026-04-27 | 27.61 | 27.66 | 27.44 | 27.61 | +0.072% | 807,951 | +2.427% |
| 2026-04-24 | 27.61 | 27.65 | 27.48 | 27.59 | +0.437% | 1,336,537 | +2.501% |
| 2026-04-23 | 27.54 | 27.60 | 27.20 | 27.47 | -0.182% | 3,331,560 | +2.949% |
| 2026-04-22 | 27.58 | 27.63 | 27.45 | 27.52 | +0.218% | 530,008 | +2.762% |
| 2026-04-21 | 27.56 | 27.68 | 27.39 | 27.46 | -0.579% | 416,299 | +2.986% |
| 2026-04-20 | 27.61 | 27.68 | 27.52 | 27.62 | +0.036% | 599,693 | +2.390% |
| 2026-04-17 | 27.42 | 27.74 | 27.28 | 27.61 | +1.657% | 396,615 | +2.427% |
| 2026-04-16 | 27.27 | 27.27 | 27.13 | 27.16 | -0.440% | 404,042 | +4.124% |
| 2026-04-15 | 27.36 | 27.36 | 27.11 | 27.28 | -0.183% | 370,015 | +3.666% |
| 2026-04-14 | 27.23 | 27.35 | 27.18 | 27.33 | +0.404% | 371,886 | +3.476% |
| 2026-04-13 | 26.86 | 27.22 | 26.77 | 27.22 | +1.265% | 599,503 | +3.894% |
| 2026-04-10 | 27.10 | 27.10 | 26.85 | 26.88 | -0.812% | 308,257 | +5.208% |
| 2026-04-09 | 26.82 | 27.10 | 26.75 | 27.10 | +0.969% | 540,855 | +4.354% |
| 2026-04-08 | 26.62 | 26.93 | 26.62 | 26.84 | +3.410% | 640,944 | +5.365% |
| 2026-04-07 | 25.88 | 25.95 | 25.73 | 25.95 | -0.096% | 1,621,992 | +8.958% |
| 2026-04-06 | 25.72 | 25.98 | 25.72 | 25.98 | +0.932% | 423,917 | +8.853% |
| 2026-04-02 | 25.46 | 25.86 | 25.31 | 25.74 | -0.039% | 297,862 | +9.868% |
| 2026-04-01 | 25.73 | 25.88 | 25.62 | 25.75 | +0.783% | 513,182 | +9.825% |
| 2026-03-31 | 25.10 | 25.55 | 25.06 | 25.55 | +2.693% | 477,572 | +10.685% |
| 2026-03-30 | 25.26 | 25.26 | 24.77 | 24.88 | -0.400% | 460,666 | +13.666% |
| 2026-03-27 | 25.33 | 25.33 | 24.90 | 24.98 | -1.731% | 399,182 | +13.211% |
| 2026-03-26 | 25.70 | 25.73 | 25.35 | 25.42 | -2.343% | 693,425 | +11.251% |
| 2026-03-25 | 26.20 | 26.23 | 25.84 | 26.03 | +0.038% | 985,995 | +8.644% |
| 2026-03-24 | 25.81 | 26.12 | 25.71 | 26.02 | +0.270% | 302,385 | +8.686% |
| 2026-03-23 | 26.10 | 26.28 | 25.93 | 25.95 | +1.051% | 515,479 | +8.979% |
| 2026-03-20 | 25.88 | 25.92 | 25.48 | 25.68 | -0.849% | 745,901 | +10.125% |
| 2026-03-19 | 25.65 | 26.01 | 25.53 | 25.90 | +0.388% | 670,674 | +9.189% |
| 2026-03-18 | 26.03 | 26.13 | 25.79 | 25.80 | -0.960% | 419,734 | +9.612% |
| 2026-03-17 | 25.92 | 26.14 | 25.92 | 26.05 | +0.852% | 381,859 | +8.560% |
| 2026-03-16 | 25.87 | 26.00 | 25.73 | 25.83 | +0.938% | 774,259 | +9.485% |
| 2026-03-13 | 25.84 | 25.95 | 25.54 | 25.59 | -0.312% | 514,422 | +10.512% |
| 2026-03-12 | 25.95 | 25.95 | 25.63 | 25.67 | -1.798% | 430,919 | +10.168% |
| 2026-03-11 | 26.21 | 26.21 | 25.98 | 26.14 | -0.153% | 434,499 | +8.187% |
| 2026-03-10 | 26.25 | 26.52 | 26.06 | 26.18 | -0.267% | 478,327 | +8.021% |
| 2026-03-09 | 25.82 | 26.28 | 25.46 | 26.25 | +0.729% | 949,370 | +7.733% |
| 2026-03-06 | 26.39 | 26.39 | 25.89 | 26.06 | -2.104% | 632,782 | +8.519% |
| 2026-03-05 | 26.79 | 26.81 | 26.37 | 26.62 | -0.857% | 684,224 | +6.236% |
| 2026-03-04 | 26.83 | 26.89 | 26.63 | 26.85 | +0.713% | 540,052 | +5.326% |
| 2026-03-03 | 26.64 | 26.74 | 26.23 | 26.66 | -1.296% | 706,004 | +6.077% |
| 2026-03-02 | 26.85 | 27.11 | 26.68 | 27.01 | -0.148% | 530,936 | +4.702% |
| 2026-02-27 | 27.16 | 27.16 | 26.87 | 27.05 | -1.205% | 557,744 | +4.547% |
| 2026-02-26 | 27.33 | 27.46 | 27.10 | 27.38 | +0.403% | 645,478 | +3.287% |
| 2026-02-25 | 27.25 | 27.27 | 27.09 | 27.27 | +0.851% | 618,670 | +3.704% |
| 2026-02-24 | 26.87 | 27.09 | 26.71 | 27.04 | +0.896% | 789,003 | +4.586% |
| 2026-02-23 | 27.28 | 27.31 | 26.64 | 26.80 | -1.939% | 1,628,265 | +5.522% |
| 2026-02-20 | 27.00 | 27.33 | 26.98 | 27.33 | +0.330% | 370,164 | +3.476% |
| 2026-02-19 | 27.22 | 27.24 | 27.01 | 27.24 | -0.439% | 326,652 | +3.818% |
| 2026-02-18 | 27.23 | 27.41 | 27.16 | 27.36 | +0.736% | 583,576 | +3.363% |
| 2026-02-17 | 27.06 | 27.18 | 26.87 | 27.16 | +0.444% | 441,468 | +4.124% |
| 2026-02-13 | 27.05 | 27.13 | 26.84 | 27.04 | +0.670% | 645,152 | +4.586% |
| 2026-02-12 | 27.42 | 27.49 | 26.79 | 26.86 | -1.684% | 404,510 | +5.287% |
| 2026-02-11 | 27.38 | 27.52 | 27.19 | 27.32 | +0.110% | 447,307 | +3.514% |
| 2026-02-10 | 27.42 | 27.42 | 27.20 | 27.29 | -0.256% | 546,046 | +3.628% |
| 2026-02-09 | 27.45 | 27.46 | 27.29 | 27.36 | -0.328% | 380,794 | +3.363% |
| 2026-02-06 | 27.27 | 27.48 | 27.21 | 27.45 | +2.121% | 417,647 | +3.024% |
| 2026-02-05 | 26.90 | 27.03 | 26.72 | 26.88 | -0.481% | 1,458,899 | +5.208% |
| 2026-02-04 | 27.24 | 27.24 | 26.79 | 27.01 | -0.295% | 558,497 | +4.702% |
| 2026-02-03 | 27.45 | 27.45 | 26.87 | 27.09 | -1.276% | 649,067 | +4.393% |
| 2026-02-02 | 27.12 | 27.45 | 27.10 | 27.44 | +1.143% | 463,530 | +3.061% |
| 2026-01-30 | 27.57 | 27.57 | 26.99 | 27.13 | -1.238% | 552,732 | +4.239% |
| 2026-01-29 | 27.47 | 27.50 | 27.08 | 27.47 | +0.807% | 680,089 | +2.949% |
| 2026-01-28 | 27.25 | 27.35 | 27.18 | 27.25 | +0.221% | 517,415 | +3.780% |
| 2026-01-27 | 27.22 | 27.22 | 27.09 | 27.19 | +0.369% | 552,472 | +4.009% |
| 2026-01-26 | 27.01 | 27.11 | 26.91 | 27.09 | +0.669% | 457,524 | +4.393% |
| 2026-01-23 | 27.11 | 27.11 | 26.77 | 26.91 | -0.701% | 694,088 | +5.091% |
| 2026-01-22 | 27.34 | 27.34 | 27.03 | 27.10 | -0.294% | 683,688 | +4.354% |
| 2026-01-21 | 26.83 | 27.27 | 26.83 | 27.18 | +0.928% | 583,305 | +4.047% |
| 2026-01-20 | 27.00 | 27.23 | 26.89 | 26.93 | -1.715% | 532,261 | +5.013% |
| 2026-01-16 | 27.37 | 27.54 | 27.31 | 27.40 | -0.073% | 728,430 | +3.212% |
| 2026-01-15 | 27.37 | 27.55 | 27.36 | 27.42 | +1.032% | 500,574 | +3.136% |
| 2026-01-14 | 27.10 | 27.14 | 26.95 | 27.14 | 0.000% | 498,924 | +4.200% |
| 2026-01-13 | 27.40 | 27.40 | 27.07 | 27.14 | -0.659% | 453,877 | +4.200% |
| 2026-01-12 | 27.25 | 27.34 | 27.14 | 27.32 | -0.219% | 787,469 | +3.514% |
| 2026-01-09 | 27.36 | 27.44 | 27.22 | 27.38 | +0.736% | 519,158 | +3.287% |
| 2026-01-08 | 27.01 | 27.22 | 26.98 | 27.18 | +0.629% | 617,548 | +4.047% |
| 2026-01-07 | 27.31 | 27.31 | 26.98 | 27.01 | -0.990% | 1,021,613 | +4.702% |
| 2026-01-06 | 26.99 | 27.28 | 26.97 | 27.28 | +1.112% | 1,514,993 | +3.666% |
| 2026-01-05 | 26.50 | 27.07 | 26.50 | 26.98 | +1.888% | 513,651 | +4.818% |
| 2026-01-02 | 26.43 | 26.49 | 26.25 | 26.48 | +0.915% | 771,650 | +6.798% |
| 2025-12-31 | 26.48 | 26.50 | 26.22 | 26.24 | -0.906% | 536,058 | +7.774% |
| 2025-12-30 | 26.59 | 26.59 | 26.45 | 26.48 | -0.264% | 439,271 | +6.798% |
| 2025-12-29 | 26.64 | 26.65 | 26.48 | 26.55 | -0.450% | 309,894 | +6.516% |
| 2025-12-26 | 26.70 | 26.70 | 26.60 | 26.67 | 0.000% | 480,218 | +6.037% |
| 2025-12-24 | 26.64 | 26.71 | 26.56 | 26.67 | +0.301% | 251,427 | +6.037% |
| 2025-12-23 | 26.59 | 26.62 | 26.54 | 26.59 | -0.075% | 399,458 | +6.356% |
| 2025-12-22 | 26.56 | 26.63 | 26.50 | 26.61 | +0.834% | 649,699 | +6.276% |
| 2025-12-19 | 26.17 | 26.47 | 26.17 | 26.39 | +0.495% | 740,147 | +7.162% |
| 2025-12-18 | 26.33 | 26.43 | 26.16 | 26.26 | +0.652% | 616,217 | +7.692% |
| 2025-12-17 | 26.34 | 26.39 | 26.07 | 26.09 | -0.912% | 526,313 | +8.394% |
| 2025-12-16 | 26.51 | 26.52 | 26.21 | 26.33 | -0.679% | 442,318 | +7.406% |
| 2025-12-15 | 26.55 | 26.62 | 26.44 | 26.51 | +0.341% | 386,613 | +6.677% |
| 2025-12-12 | 26.69 | 26.69 | 26.34 | 26.42 | -1.307% | 379,207 | +7.040% |
| 2025-12-11 | 26.54 | 26.77 | 26.54 | 26.77 | +0.829% | 473,628 | +5.641% |
| 2025-12-10 | 26.19 | 26.60 | 26.15 | 26.55 | +1.530% | 561,089 | +6.516% |
| 2025-12-09 | 26.14 | 26.27 | 26.11 | 26.15 | 0.000% | 463,700 | +8.145% |
| 2025-12-08 | 26.34 | 26.34 | 26.09 | 26.15 | -0.381% | 310,991 | +8.145% |
| 2025-12-05 | 26.23 | 26.29 | 26.18 | 26.25 | +0.191% | 370,886 | +7.733% |
| 2025-12-04 | 26.16 | 26.25 | 26.11 | 26.20 | +0.230% | 315,621 | +7.939% |
| 2025-12-03 | 25.95 | 26.14 | 25.90 | 26.14 | +0.849% | 641,125 | +8.187% |
| 2025-12-02 | 25.89 | 25.99 | 25.74 | 25.92 | +0.699% | 916,277 | +9.105% |
| 2025-12-01 | 25.52 | 25.92 | 25.52 | 25.74 | -0.464% | 2,520,167 | +9.868% |
| 2025-11-28 | 25.86 | 25.89 | 25.77 | 25.86 | +0.194% | 264,163 | +9.358% |
| 2025-11-26 | 25.72 | 25.87 | 25.70 | 25.81 | +0.467% | 449,840 | +9.570% |
| 2025-11-25 | 25.41 | 25.73 | 25.32 | 25.69 | +1.501% | 464,879 | +10.082% |
| 2025-11-24 | 25.23 | 25.38 | 25.12 | 25.31 | +0.636% | 552,996 | +11.734% |
| 2025-11-21 | 24.79 | 25.32 | 24.77 | 25.15 | +1.126% | 278,005 | +12.445% |
| 2025-11-20 | 25.37 | 25.59 | 24.85 | 24.87 | -1.231% | 606,389 | +13.711% |
| 2025-11-19 | 25.03 | 25.32 | 25.03 | 25.18 | +0.319% | 618,108 | +12.311% |
| 2025-11-18 | 25.13 | 25.24 | 24.93 | 25.10 | -0.357% | 328,198 | +12.669% |
| 2025-11-17 | 25.57 | 25.61 | 25.08 | 25.19 | -1.486% | 368,951 | +12.267% |
| 2025-11-14 | 25.50 | 25.68 | 25.39 | 25.57 | -0.390% | 385,054 | +10.598% |
| 2025-11-13 | 26.00 | 26.00 | 25.60 | 25.67 | -1.307% | 636,664 | +10.168% |
| 2025-11-12 | 25.92 | 26.03 | 25.91 | 26.01 | +0.463% | 411,377 | +8.727% |
| 2025-11-11 | 25.91 | 25.94 | 25.77 | 25.89 | +0.155% | 425,999 | +9.231% |
| 2025-11-10 | 25.83 | 25.90 | 25.61 | 25.85 | +0.780% | 450,493 | +9.400% |
| 2025-11-07 | 25.52 | 25.65 | 25.28 | 25.65 | +0.431% | 874,945 | +10.253% |
| 2025-11-06 | 25.79 | 25.79 | 25.43 | 25.54 | -0.969% | 927,845 | +10.728% |
| 2025-11-05 | 25.59 | 25.89 | 25.57 | 25.79 | +0.860% | 359,859 | +9.655% |
| 2025-11-04 | 25.53 | 25.66 | 25.46 | 25.57 | -0.312% | 497,661 | +10.598% |
| 2025-11-03 | 25.75 | 25.75 | 25.44 | 25.65 | -0.078% | 453,545 | +10.253% |
| 2025-10-31 | 25.73 | 25.73 | 25.50 | 25.67 | -0.311% | 384,124 | +10.168% |
| 2025-10-30 | 25.72 | 25.94 | 25.71 | 25.75 | -0.425% | 459,153 | +9.825% |
| 2025-10-29 | 25.96 | 26.08 | 25.75 | 25.86 | -0.154% | 392,124 | +9.358% |
| 2025-10-28 | 26.00 | 26.09 | 25.85 | 25.90 | -0.461% | 316,684 | +9.189% |
| 2025-10-27 | 25.98 | 26.04 | 25.90 | 26.02 | +0.853% | 353,566 | +8.686% |
| 2025-10-24 | 25.87 | 25.91 | 25.75 | 25.80 | +0.311% | 406,547 | +9.612% |
| 2025-10-23 | 25.56 | 25.73 | 25.56 | 25.72 | +0.626% | 412,875 | +9.953% |
| 2025-10-22 | 25.74 | 25.74 | 25.38 | 25.56 | -0.506% | 345,448 | +10.642% |
| 2025-10-21 | 25.54 | 25.71 | 25.45 | 25.69 | -0.233% | 540,185 | +10.082% |
| 2025-10-20 | 25.51 | 25.77 | 25.51 | 25.75 | +1.338% | 320,819 | +9.825% |
| 2025-10-17 | 25.32 | 25.44 | 25.22 | 25.41 | +0.474% | 694,762 | +11.295% |
| 2025-10-16 | 25.63 | 25.63 | 25.16 | 25.29 | -1.095% | 876,261 | +11.823% |
| 2025-10-15 | 25.77 | 25.77 | 25.36 | 25.57 | -0.078% | 248,283 | +10.598% |
| 2025-10-14 | 25.35 | 25.71 | 25.23 | 25.59 | +0.708% | 747,092 | +10.512% |
| 2025-10-13 | 25.30 | 25.44 | 25.25 | 25.41 | +1.640% | 361,645 | +11.295% |
| 2025-10-10 | 25.73 | 25.74 | 24.99 | 25.00 | -2.648% | 488,982 | +13.120% |
| 2025-10-09 | 25.85 | 25.87 | 25.61 | 25.68 | -0.581% | 483,270 | +10.125% |
| 2025-10-08 | 25.92 | 25.92 | 25.71 | 25.83 | -0.039% | 480,045 | +9.485% |
| 2025-10-07 | 26.09 | 26.09 | 25.76 | 25.84 | -0.844% | 1,108,047 | +9.443% |
| 2025-10-06 | 26.01 | 26.12 | 25.95 | 26.06 | +0.231% | 330,388 | +8.519% |
| 2025-10-03 | 26.00 | 26.17 | 25.96 | 26.00 | +0.193% | 352,792 | +8.769% |
| 2025-10-02 | 25.90 | 25.95 | 25.75 | 25.95 | +0.542% | 447,467 | +8.979% |
| 2025-10-01 | 25.78 | 25.83 | 25.70 | 25.81 | -0.155% | 393,434 | +9.570% |
| 2025-09-30 | 25.91 | 25.96 | 25.68 | 25.85 | -0.077% | 472,349 | +9.400% |
| 2025-09-29 | 26.00 | 26.00 | 25.80 | 25.87 | +0.077% | 335,602 | +9.316% |
| 2025-09-26 | 25.58 | 25.88 | 25.58 | 25.85 | +0.977% | 812,365 | +9.400% |
| 2025-09-25 | 25.74 | 25.74 | 25.47 | 25.60 | -1.311% | 615,763 | +10.469% |
| 2025-09-24 | 25.87 | 26.17 | 25.82 | 25.94 | +0.193% | 420,714 | +9.021% |
| 2025-09-23 | 25.90 | 26.04 | 25.82 | 25.89 | +0.077% | 446,391 | +9.231% |
| 2025-09-22 | 25.87 | 25.90 | 25.74 | 25.87 | 0.000% | 500,668 | +9.316% |
| 2025-09-19 | 25.94 | 25.94 | 25.72 | 25.87 | +0.039% | 420,994 | +9.316% |
| 2025-09-18 | 25.79 | 25.91 | 25.70 | 25.86 | +0.937% | 518,322 | +9.358% |
| 2025-09-17 | 25.57 | 25.83 | 25.45 | 25.62 | +0.471% | 552,406 | +10.383% |
| 2025-09-16 | 25.68 | 25.68 | 25.37 | 25.50 | -0.235% | 294,950 | +10.902% |
| 2025-09-15 | 25.64 | 25.68 | 25.54 | 25.56 | -0.234% | 601,227 | +10.642% |
| 2025-09-12 | 25.74 | 25.74 | 25.60 | 25.62 | -0.543% | 348,929 | +10.383% |
| 2025-09-11 | 25.49 | 25.81 | 25.48 | 25.76 | +1.258% | 532,546 | +9.783% |
| 2025-09-10 | 25.54 | 25.54 | 25.33 | 25.44 | -0.157% | 756,461 | +11.164% |
| 2025-09-09 | 25.62 | 25.62 | 25.41 | 25.48 | -0.274% | 884,557 | +10.989% |
| 2025-09-08 | 25.64 | 25.64 | 25.45 | 25.55 | 0.000% | 2,073,226 | +10.685% |
| 2025-09-05 | 25.70 | 25.75 | 25.42 | 25.55 | -0.351% | 273,518 | +10.685% |
| 2025-09-04 | 25.36 | 25.64 | 25.32 | 25.64 | +1.144% | 588,144 | +10.296% |
| 2025-09-03 | 25.35 | 25.38 | 25.21 | 25.35 | +0.118% | 383,809 | +11.558% |
| 2025-09-02 | 25.31 | 25.32 | 25.08 | 25.32 | -0.511% | 342,872 | +11.690% |
| 2025-08-29 | 25.49 | 25.53 | 25.36 | 25.45 | -0.235% | 634,080 | +11.120% |
| 2025-08-28 | 25.59 | 25.59 | 25.37 | 25.51 | +0.157% | 446,242 | +10.858% |
| 2025-08-27 | 25.42 | 25.51 | 25.39 | 25.47 | +0.157% | 305,053 | +11.033% |
| 2025-08-26 | 25.38 | 25.45 | 25.20 | 25.43 | +0.079% | 498,437 | +11.207% |
| 2025-08-25 | 25.45 | 25.46 | 25.37 | 25.41 | -0.275% | 305,351 | +11.295% |
| 2025-08-22 | 25.19 | 25.52 | 25.11 | 25.48 | +1.961% | 445,979 | +10.989% |
| 2025-08-21 | 25.01 | 25.06 | 24.89 | 24.99 | -0.990% | 415,398 | +13.165% |
| 2025-08-20 | 25.27 | 25.31 | 25.15 | 25.24 | -0.119% | 451,134 | +12.044% |
| 2025-08-19 | 25.19 | 25.37 | 25.18 | 25.27 | +0.357% | 299,106 | +11.911% |
| 2025-08-18 | 25.22 | 25.22 | 25.11 | 25.18 | +0.040% | 341,401 | +12.311% |
| 2025-08-15 | 25.48 | 25.48 | 25.16 | 25.17 | -1.022% | 422,578 | +12.356% |
| 2025-08-14 | 25.43 | 25.45 | 25.29 | 25.43 | -0.275% | 521,027 | +11.207% |
| 2025-08-13 | 25.36 | 25.50 | 25.27 | 25.50 | +1.030% | 564,640 | +10.902% |
| 2025-08-12 | 24.97 | 25.25 | 24.97 | 25.24 | +1.284% | 485,622 | +12.044% |
| 2025-08-11 | 24.93 | 25.05 | 24.86 | 24.92 | 0.000% | 404,134 | +13.483% |
| 2025-08-08 | 24.78 | 24.94 | 24.77 | 24.92 | +0.728% | 579,950 | +13.483% |
| 2025-08-07 | 25.05 | 25.05 | 24.67 | 24.74 | -0.483% | 488,016 | +14.309% |
| 2025-08-06 | 24.77 | 24.90 | 24.73 | 24.86 | +0.363% | 345,173 | +13.757% |
| 2025-08-05 | 24.88 | 24.88 | 24.63 | 24.77 | -0.201% | 433,396 | +14.170% |
| 2025-08-04 | 24.61 | 24.82 | 24.55 | 24.82 | +1.555% | 328,393 | +13.940% |
| 2025-08-01 | 24.60 | 24.60 | 24.21 | 24.44 | -1.133% | 708,805 | +15.712% |
| 2025-07-31 | 24.87 | 24.98 | 24.66 | 24.72 | -0.403% | 847,614 | +14.401% |
| 2025-07-30 | 24.99 | 25.01 | 24.70 | 24.82 | -0.680% | 545,234 | +13.940% |
| 2025-07-29 | 25.17 | 25.17 | 24.95 | 24.99 | -0.080% | 306,466 | +13.165% |
| 2025-07-28 | 25.16 | 25.16 | 24.94 | 25.01 | -0.200% | 405,078 | +13.075% |
| 2025-07-25 | 25.04 | 25.06 | 24.92 | 25.06 | +0.401% | 670,753 | +12.849% |
| 2025-07-24 | 25.07 | 25.07 | 24.95 | 24.96 | -0.319% | 446,871 | +13.301% |
| 2025-07-23 | 25.04 | 25.04 | 24.89 | 25.04 | +0.482% | 364,773 | +12.939% |
| 2025-07-22 | 24.78 | 24.93 | 24.73 | 24.92 | +0.565% | 374,818 | +13.483% |
| 2025-07-21 | 24.82 | 24.93 | 24.76 | 24.78 | -0.121% | 330,612 | +14.124% |
| 2025-07-18 | 24.88 | 24.89 | 24.73 | 24.81 | +0.121% | 282,347 | +13.986% |
| 2025-07-17 | 24.61 | 24.80 | 24.61 | 24.78 | +0.527% | 422,328 | +14.124% |
| 2025-07-16 | 24.63 | 24.70 | 24.35 | 24.65 | +0.407% | 443,239 | +14.726% |
| 2025-07-15 | 24.99 | 24.99 | 24.54 | 24.55 | -1.524% | 430,940 | +15.193% |
| 2025-07-14 | 24.90 | 24.94 | 24.81 | 24.93 | +0.161% | 403,228 | +13.438% |
| 2025-07-11 | 24.99 | 24.99 | 24.86 | 24.89 | -0.678% | 341,369 | +13.620% |
| 2025-07-10 | 25.02 | 25.13 | 24.93 | 25.06 | +0.320% | 521,418 | +12.849% |
| 2025-07-09 | 25.04 | 25.05 | 24.86 | 24.98 | +0.281% | 395,452 | +13.211% |
| 2025-07-08 | 24.92 | 25.00 | 24.86 | 24.91 | +0.201% | 640,644 | +13.529% |
| 2025-07-07 | 24.92 | 25.05 | 24.73 | 24.86 | -0.719% | 1,260,234 | +13.757% |
| 2025-07-03 | 25.02 | 25.09 | 25.02 | 25.04 | +0.280% | 265,850 | +12.939% |
| 2025-07-02 | 24.97 | 24.97 | 24.81 | 24.97 | +0.080% | 609,786 | +13.256% |
| 2025-07-01 | 24.70 | 24.99 | 24.63 | 24.95 | +0.971% | 658,074 | +13.347% |
| 2025-06-30 | 24.72 | 24.73 | 24.61 | 24.71 | +0.488% | 540,280 | +14.448% |
| 2025-06-27 | 24.57 | 24.67 | 24.46 | 24.59 | +0.408% | 491,927 | +15.006% |
| 2025-06-26 | 24.39 | 24.49 | 24.28 | 24.49 | +0.123% | 460,791 | +15.476% |
| 2025-06-25 | 24.62 | 24.62 | 24.40 | 24.46 | -0.367% | 715,227 | +15.617% |
| 2025-06-24 | 24.55 | 24.58 | 24.43 | 24.55 | +0.821% | 337,626 | +15.193% |
| 2025-06-23 | 24.13 | 24.43 | 23.98 | 24.35 | +1.037% | 486,328 | +16.140% |
| 2025-06-20 | 24.20 | 24.24 | 23.98 | 24.10 | +0.042% | 411,810 | +17.344% |
| 2025-06-18 | 24.13 | 24.28 | 24.03 | 24.09 | +0.042% | 466,711 | +17.393% |
| 2025-06-17 | 24.24 | 24.29 | 24.04 | 24.08 | -0.742% | 541,975 | +17.442% |
| 2025-06-16 | 24.19 | 24.32 | 24.17 | 24.26 | +0.873% | 564,032 | +16.570% |
| 2025-06-13 | 24.24 | 24.24 | 23.93 | 24.05 | -1.029% | 1,151,615 | +17.588% |
| 2025-06-12 | 24.13 | 24.33 | 24.09 | 24.30 | 0.000% | 2,477,300 | +16.379% |
| 2025-06-11 | 24.49 | 24.49 | 24.23 | 24.30 | -0.491% | 951,831 | +16.379% |
| 2025-06-10 | 24.41 | 24.44 | 24.31 | 24.42 | +0.370% | 295,066 | +15.807% |
| 2025-06-09 | 24.46 | 24.46 | 24.22 | 24.33 | -0.041% | 216,795 | +16.235% |
| 2025-06-06 | 24.25 | 24.37 | 24.25 | 24.34 | +1.122% | 295,509 | +16.187% |
| 2025-06-05 | 24.22 | 24.23 | 23.98 | 24.07 | -0.124% | 234,038 | +17.491% |
| 2025-06-04 | 24.19 | 24.23 | 24.10 | 24.10 | -0.166% | 438,585 | +17.344% |
| 2025-06-03 | 24.01 | 24.15 | 23.84 | 24.14 | +0.751% | 187,483 | +17.150% |
| 2025-06-02 | 23.79 | 23.98 | 23.70 | 23.96 | +0.461% | 702,514 | +18.030% |
| 2025-05-30 | 23.95 | 23.95 | 23.71 | 23.85 | -0.334% | 426,362 | +18.574% |
| 2025-05-29 | 24.01 | 24.01 | 23.74 | 23.93 | +0.251% | 386,754 | +18.178% |
| 2025-05-28 | 24.13 | 24.13 | 23.84 | 23.87 | -0.624% | 279,276 | +18.475% |
| 2025-05-27 | 23.79 | 24.06 | 23.72 | 24.02 | +1.737% | 314,691 | +17.735% |
| 2025-05-23 | 23.59 | 23.69 | 23.46 | 23.61 | -0.882% | 311,288 | +19.780% |
| 2025-05-22 | 23.88 | 23.95 | 23.71 | 23.82 | -0.293% | 337,541 | +18.724% |
| 2025-05-21 | 24.19 | 24.24 | 23.86 | 23.89 | -2.410% | 257,133 | +18.376% |
| 2025-05-20 | 24.57 | 24.57 | 24.39 | 24.48 | -0.326% | 530,660 | +15.523% |
| 2025-05-19 | 24.38 | 24.59 | 24.37 | 24.56 | -0.041% | 366,262 | +15.147% |
| 2025-05-16 | 24.49 | 24.58 | 24.34 | 24.57 | +0.491% | 328,281 | +15.100% |
| 2025-05-15 | 24.26 | 24.45 | 24.21 | 24.45 | +0.783% | 341,815 | +15.665% |
| 2025-05-14 | 24.40 | 24.40 | 24.23 | 24.26 | -0.492% | 368,108 | +16.570% |
| 2025-05-13 | 24.38 | 24.49 | 24.29 | 24.38 | +0.329% | 654,049 | +15.997% |
| 2025-05-12 | 24.36 | 24.36 | 24.10 | 24.30 | +2.922% | 267,117 | +16.379% |
| 2025-05-09 | 23.76 | 23.76 | 23.52 | 23.61 | -0.169% | 304,242 | +19.780% |
| 2025-05-08 | 23.64 | 23.83 | 23.50 | 23.65 | +1.198% | 282,078 | +19.577% |
| 2025-05-07 | 23.37 | 23.64 | 23.19 | 23.37 | +0.473% | 424,536 | +21.010% |
| 2025-05-06 | 23.25 | 23.40 | 23.15 | 23.26 | -0.598% | 493,958 | +21.582% |
| 2025-05-05 | 23.27 | 23.52 | 23.23 | 23.40 | 0.000% | 334,967 | +20.855% |
| 2025-05-02 | 23.27 | 23.43 | 23.20 | 23.40 | +2.050% | 1,233,531 | +20.855% |
| 2025-05-01 | 23.07 | 23.14 | 22.86 | 22.93 | 0.000% | 360,212 | +23.332% |
| 2025-04-30 | 22.68 | 23.13 | 22.37 | 22.93 | -0.348% | 396,438 | +23.332% |
| 2025-04-29 | 22.85 | 23.01 | 22.70 | 23.01 | +0.612% | 466,891 | +22.903% |
| 2025-04-28 | 22.87 | 22.96 | 22.64 | 22.87 | +0.307% | 400,451 | +23.655% |
| 2025-04-25 | 22.85 | 22.85 | 22.63 | 22.80 | -0.783% | 811,117 | +24.035% |
| 2025-04-24 | 22.42 | 22.98 | 22.41 | 22.98 | +2.589% | 714,328 | +23.064% |
| 2025-04-23 | 22.56 | 22.92 | 22.33 | 22.40 | +1.037% | 2,497,836 | +26.250% |
| 2025-04-22 | 21.85 | 22.21 | 21.80 | 22.17 | +2.119% | 351,501 | +27.560% |
| 2025-04-21 | 22.08 | 22.08 | 21.48 | 21.71 | -2.163% | 294,842 | +30.263% |
| 2025-04-17 | 22.16 | 22.38 | 22.07 | 22.19 | +0.407% | 477,768 | +27.445% |
| 2025-04-16 | 22.33 | 22.46 | 21.92 | 22.10 | -1.515% | 492,529 | +27.964% |
| 2025-04-15 | 22.63 | 22.67 | 22.41 | 22.44 | 0.000% | 620,712 | +26.025% |