SFEB
FT Vest U.S. Small Cap Moderate Buffer ETF - February
stockBATSETF
Market OpenOct 2, 2026 3:59:47 PM EDT
25.95USD+0.738%(+0.19)820
25.87Bid25.98Ask0.11SpreadSFEB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.96 | 26.06 | 25.88 | 25.95 | +0.738% | 4,025 | 0.000% |
| 2026-10-01 | 25.64 | 25.81 | 25.57 | 25.76 | +0.194% | 17,677 | +0.738% |
| 2026-09-30 | 25.81 | 25.81 | 25.71 | 25.71 | -0.233% | 540 | +0.933% |
| 2026-09-29 | 25.92 | 25.92 | 25.77 | 25.77 | -0.275% | 887 | +0.698% |
| 2026-09-28 | 25.89 | 25.89 | 25.84 | 25.84 | -0.451% | 262 | +0.422% |
| 2026-09-25 | 25.89 | 25.96 | 25.89 | 25.96 | +0.138% | 265 | -0.032% |
| 2026-09-24 | 25.89 | 25.92 | 25.89 | 25.92 | +0.086% | 1,138 | +0.107% |
| 2026-09-23 | 26.08 | 26.08 | 25.90 | 25.90 | -1.051% | 815 | +0.193% |
| 2026-09-22 | 26.20 | 26.20 | 26.18 | 26.18 | +0.234% | 4,028 | -0.860% |
| 2026-09-21 | 26.12 | 26.14 | 26.11 | 26.11 | +0.303% | 2,503 | -0.628% |
| 2026-09-18 | 26.12 | 26.12 | 25.94 | 26.04 | -0.322% | 1,638 | -0.327% |
| 2026-09-17 | 26.14 | 26.21 | 26.12 | 26.12 | +0.389% | 1,202 | -0.648% |
| 2026-09-16 | 26.19 | 26.19 | 26.02 | 26.02 | -0.199% | 3,714 | -0.262% |
| 2026-09-15 | 26.01 | 26.09 | 26.01 | 26.07 | -0.443% | 1,597 | -0.460% |
| 2026-09-14 | 26.16 | 26.20 | 26.16 | 26.19 | -0.110% | 2,942 | -0.901% |
| 2026-09-11 | 26.39 | 26.39 | 26.20 | 26.21 | +0.209% | 1,453 | -1.010% |
| 2026-09-10 | 26.26 | 26.26 | 26.15 | 26.16 | -0.456% | 3,012 | -0.803% |
| 2026-09-09 | 26.47 | 26.47 | 26.28 | 26.28 | -0.719% | 2,056 | -1.255% |
| 2026-09-08 | 26.48 | 26.51 | 26.47 | 26.47 | -0.205% | 1,276 | -1.964% |
| 2026-09-04 | 26.52 | 26.52 | 26.48 | 26.52 | +0.176% | 3,824 | -2.166% |
| 2026-09-03 | 26.58 | 26.58 | 26.48 | 26.48 | +0.105% | 317 | -1.994% |
| 2026-09-02 | 26.27 | 26.45 | 26.27 | 26.45 | +0.800% | 3,629 | -1.890% |
| 2026-09-01 | 26.29 | 26.29 | 26.24 | 26.24 | -0.681% | 15,576 | -1.105% |
| 2026-08-31 | 26.36 | 26.42 | 26.35 | 26.42 | -0.264% | 3,309 | -1.779% |
| 2026-08-28 | 26.55 | 26.55 | 26.49 | 26.49 | -0.488% | 398 | -2.039% |
| 2026-08-27 | 26.64 | 26.64 | 26.53 | 26.62 | +0.301% | 5,108 | -2.517% |
| 2026-08-26 | 26.41 | 26.60 | 26.41 | 26.54 | -0.038% | 7,667 | -2.223% |
| 2026-08-25 | 26.56 | 26.57 | 26.53 | 26.55 | +0.151% | 2,125 | -2.260% |
| 2026-08-24 | 26.68 | 26.68 | 26.51 | 26.51 | -0.188% | 11,794 | -2.112% |
| 2026-08-21 | 26.53 | 26.60 | 26.53 | 26.56 | +0.151% | 4,030 | -2.297% |
| 2026-08-20 | 26.54 | 26.54 | 26.45 | 26.52 | -0.488% | 1,225 | -2.149% |
| 2026-08-19 | 26.65 | 26.66 | 26.65 | 26.65 | +0.301% | 3,625 | -2.627% |
| 2026-08-18 | 26.59 | 26.63 | 26.55 | 26.57 | -0.358% | 2,512 | -2.333% |
| 2026-08-17 | 26.74 | 26.74 | 26.67 | 26.67 | -0.054% | 356 | -2.683% |
| 2026-08-14 | 26.65 | 26.69 | 26.65 | 26.68 | +0.225% | 6,109 | -2.736% |
| 2026-08-13 | 26.61 | 26.62 | 26.61 | 26.62 | +0.113% | 822 | -2.517% |
| 2026-08-12 | 26.68 | 26.68 | 26.57 | 26.59 | +0.302% | 1,931 | -2.407% |
| 2026-08-11 | 26.48 | 26.54 | 26.37 | 26.51 | +0.087% | 6,022 | -2.112% |
| 2026-08-10 | 26.48 | 26.49 | 26.46 | 26.49 | -0.256% | 3,555 | -2.027% |
| 2026-08-07 | 26.52 | 26.56 | 26.50 | 26.55 | +0.476% | 2,062 | -2.278% |
| 2026-08-06 | 26.44 | 26.51 | 26.40 | 26.43 | -0.082% | 9,828 | -1.814% |
| 2026-08-05 | 26.47 | 26.50 | 26.45 | 26.45 | -0.110% | 15,320 | -1.894% |
| 2026-08-04 | 26.45 | 26.50 | 26.45 | 26.48 | +0.646% | 6,987 | -2.002% |
| 2026-08-03 | 26.29 | 26.33 | 26.28 | 26.31 | +0.655% | 5,444 | -1.368% |
| 2026-07-31 | 26.30 | 26.30 | 26.14 | 26.14 | -0.099% | 269 | -0.722% |
| 2026-07-30 | 26.07 | 26.16 | 26.04 | 26.16 | +0.610% | 31,697 | -0.821% |
| 2026-07-29 | 26.22 | 26.22 | 25.98 | 26.01 | -0.664% | 6,350 | -0.216% |
| 2026-07-28 | 26.11 | 26.20 | 26.11 | 26.18 | +0.076% | 2,852 | -0.879% |
| 2026-07-27 | 26.15 | 26.16 | 26.15 | 26.16 | +0.319% | 818 | -0.803% |
| 2026-07-24 | 26.22 | 26.22 | 26.05 | 26.08 | -0.127% | 5,367 | -0.486% |
| 2026-07-23 | 26.11 | 26.11 | 26.11 | 26.11 | -0.229% | 718 | -0.613% |
| 2026-07-22 | 26.31 | 26.31 | 26.14 | 26.17 | -0.342% | 4,320 | -0.840% |
| 2026-07-21 | 26.14 | 26.26 | 26.14 | 26.26 | +0.578% | 2,946 | -1.180% |
| 2026-07-20 | 26.27 | 26.27 | 26.11 | 26.11 | -0.176% | 5,437 | -0.609% |
| 2026-07-17 | 26.20 | 26.22 | 26.08 | 26.16 | -0.134% | 2,957 | -0.784% |
| 2026-07-16 | 26.28 | 26.28 | 26.19 | 26.19 | +0.000% | 26,805 | -0.917% |
| 2026-07-15 | 26.25 | 26.25 | 26.17 | 26.19 | +0.153% | 8,849 | -0.916% |
| 2026-07-14 | 26.11 | 26.15 | 26.11 | 26.15 | +0.269% | 689 | -0.765% |
| 2026-07-13 | 26.14 | 26.14 | 26.03 | 26.08 | -0.351% | 4,311 | -0.498% |
| 2026-07-10 | 26.12 | 26.18 | 26.12 | 26.17 | -0.145% | 1,789 | -0.848% |
| 2026-07-09 | 26.16 | 26.25 | 26.16 | 26.21 | +0.614% | 4,382 | -0.992% |
| 2026-07-08 | 26.00 | 26.07 | 25.96 | 26.05 | -0.382% | 8,782 | -0.384% |
| 2026-07-07 | 26.16 | 26.16 | 26.10 | 26.15 | -0.347% | 926 | -0.765% |
| 2026-07-06 | 26.26 | 26.30 | 26.24 | 26.24 | +0.243% | 2,218 | -1.109% |
| 2026-07-02 | 26.35 | 26.35 | 26.14 | 26.18 | -0.251% | 3,881 | -0.869% |
| 2026-07-01 | 26.32 | 26.32 | 26.18 | 26.24 | -0.005% | 2,291 | -1.118% |
| 2026-06-30 | 26.24 | 26.27 | 26.19 | 26.24 | +0.307% | 2,084 | -1.123% |
| 2026-06-29 | 26.05 | 26.16 | 26.05 | 26.16 | +0.131% | 2,285 | -0.819% |
| 2026-06-26 | 25.99 | 26.13 | 25.99 | 26.13 | +0.084% | 664 | -0.690% |
| 2026-06-25 | 26.12 | 26.12 | 26.11 | 26.11 | +0.268% | 1,250 | -0.606% |
| 2026-06-24 | 25.97 | 26.15 | 25.97 | 26.04 | +0.225% | 1,850 | -0.340% |
| 2026-06-23 | 26.00 | 26.07 | 25.96 | 25.98 | -0.517% | 4,314 | -0.115% |
| 2026-06-22 | 26.06 | 26.11 | 26.06 | 26.11 | +0.317% | 939 | -0.632% |
| 2026-06-18 | 25.85 | 26.03 | 25.85 | 26.03 | +0.821% | 3,259 | -0.317% |
| 2026-06-17 | 25.88 | 26.00 | 25.82 | 25.82 | -0.192% | 1,388 | +0.502% |
| 2026-06-16 | 26.09 | 26.09 | 25.87 | 25.87 | -0.401% | 4,147 | +0.309% |
| 2026-06-15 | 26.03 | 26.03 | 25.97 | 25.97 | +0.558% | 2,021 | -0.093% |
| 2026-06-12 | 25.88 | 25.95 | 25.83 | 25.83 | +0.350% | 1,989 | +0.465% |
| 2026-06-11 | 25.61 | 25.76 | 25.56 | 25.74 | +1.102% | 4,034 | +0.816% |
| 2026-06-10 | 25.48 | 25.70 | 25.45 | 25.46 | -0.588% | 2,025 | +1.927% |
| 2026-06-09 | 25.77 | 25.77 | 25.42 | 25.61 | +0.353% | 10,475 | +1.328% |
| 2026-06-08 | 25.56 | 25.67 | 25.52 | 25.52 | +0.196% | 7,362 | +1.685% |
| 2026-06-05 | 25.62 | 25.62 | 25.36 | 25.47 | -1.279% | 3,033 | +1.885% |
| 2026-06-04 | 26.02 | 26.02 | 25.67 | 25.80 | +0.663% | 2,288 | +0.581% |
| 2026-06-03 | 25.73 | 25.73 | 25.63 | 25.63 | -0.582% | 646 | +1.249% |
| 2026-06-02 | 25.76 | 25.80 | 25.76 | 25.78 | +0.286% | 12,811 | +0.659% |
| 2026-06-01 | 25.20 | 25.75 | 25.20 | 25.71 | -0.130% | 21,175 | +0.947% |
| 2026-05-29 | 25.74 | 25.74 | 25.71 | 25.74 | -0.265% | 1,968 | +0.816% |
| 2026-05-28 | 25.67 | 25.82 | 25.67 | 25.81 | +0.290% | 6,121 | +0.548% |
| 2026-05-27 | 25.76 | 25.78 | 25.73 | 25.73 | +0.054% | 2,239 | +0.840% |
| 2026-05-26 | 25.64 | 25.76 | 25.64 | 25.72 | +0.508% | 2,407 | +0.895% |
| 2026-05-22 | 25.48 | 25.59 | 25.48 | 25.59 | +0.583% | 4,311 | +1.407% |
| 2026-05-21 | 25.24 | 25.47 | 25.24 | 25.44 | +0.520% | 2,214 | +1.998% |
| 2026-05-20 | 25.13 | 25.36 | 25.10 | 25.31 | +1.077% | 7,288 | +2.529% |
| 2026-05-19 | 25.15 | 25.15 | 25.02 | 25.04 | -0.396% | 4,785 | +3.633% |
| 2026-05-18 | 25.27 | 25.27 | 25.11 | 25.14 | -0.396% | 4,726 | +3.222% |
| 2026-05-15 | 25.21 | 25.30 | 25.21 | 25.24 | -0.927% | 2,365 | +2.813% |
| 2026-05-14 | 25.43 | 25.50 | 25.43 | 25.48 | +0.280% | 5,351 | +1.860% |
| 2026-05-13 | 25.50 | 25.50 | 25.32 | 25.41 | -0.020% | 6,569 | +2.145% |
| 2026-05-12 | 25.37 | 25.41 | 25.25 | 25.41 | -0.431% | 8,497 | +2.125% |
| 2026-05-11 | 25.59 | 25.61 | 25.52 | 25.52 | +0.040% | 13,294 | +1.685% |
| 2026-05-08 | 25.46 | 25.51 | 25.43 | 25.51 | +0.472% | 8,482 | +1.725% |
| 2026-05-07 | 25.51 | 25.51 | 25.39 | 25.39 | -0.709% | 10,281 | +2.206% |
| 2026-05-06 | 25.49 | 25.57 | 25.49 | 25.57 | +0.655% | 7,053 | +1.481% |
| 2026-05-05 | 25.30 | 25.43 | 25.30 | 25.41 | +0.753% | 6,746 | +2.145% |
| 2026-05-04 | 25.23 | 25.35 | 25.09 | 25.22 | -0.138% | 2,870 | +2.914% |
| 2026-05-01 | 25.31 | 25.32 | 25.23 | 25.25 | +0.071% | 11,849 | +2.772% |
| 2026-04-30 | 25.10 | 25.23 | 25.02 | 25.23 | +1.035% | 10,255 | +2.846% |
| 2026-04-29 | 25.13 | 25.13 | 24.94 | 24.97 | -0.285% | 3,927 | +3.910% |
| 2026-04-28 | 25.17 | 25.17 | 25.01 | 25.05 | -0.516% | 14,785 | +3.613% |
| 2026-04-27 | 25.24 | 25.24 | 25.14 | 25.18 | +0.031% | 7,614 | +3.078% |
| 2026-04-24 | 25.23 | 25.23 | 25.13 | 25.17 | +0.271% | 21,789 | +3.111% |
| 2026-04-23 | 25.17 | 25.22 | 25.03 | 25.10 | -0.282% | 8,006 | +3.391% |
| 2026-04-22 | 25.26 | 25.26 | 25.09 | 25.17 | +0.399% | 7,476 | +3.099% |
| 2026-04-21 | 25.28 | 25.29 | 25.04 | 25.07 | -0.555% | 3,783 | +3.510% |
| 2026-04-20 | 25.12 | 25.21 | 25.12 | 25.21 | +0.239% | 9,175 | +2.935% |
| 2026-04-17 | 24.99 | 25.22 | 24.97 | 25.15 | +1.126% | 88,537 | +3.181% |
| 2026-04-16 | 24.92 | 24.92 | 24.80 | 24.87 | -0.080% | 43,961 | +4.343% |
| 2026-04-15 | 24.86 | 24.89 | 24.82 | 24.89 | +0.121% | 15,871 | +4.259% |
| 2026-04-14 | 24.84 | 24.87 | 24.80 | 24.86 | +0.648% | 5,330 | +4.385% |
| 2026-04-13 | 24.46 | 24.71 | 24.42 | 24.70 | +0.775% | 10,627 | +5.061% |
| 2026-04-10 | 24.55 | 24.55 | 24.45 | 24.51 | +0.123% | 24,777 | +5.875% |
| 2026-04-09 | 24.30 | 24.54 | 24.30 | 24.48 | +0.451% | 22,676 | +6.005% |
| 2026-04-08 | 24.51 | 24.51 | 24.34 | 24.37 | +1.457% | 7,365 | +6.483% |
| 2026-04-07 | 23.88 | 24.02 | 23.86 | 24.02 | 0.000% | 10,626 | +8.035% |
| 2026-04-06 | 23.95 | 24.03 | 23.93 | 24.02 | +0.502% | 13,554 | +8.035% |
| 2026-04-02 | 23.53 | 23.93 | 23.53 | 23.90 | +0.168% | 14,502 | +8.577% |
| 2026-04-01 | 23.96 | 24.01 | 23.79 | 23.86 | +0.463% | 21,161 | +8.759% |
| 2026-03-31 | 23.54 | 23.77 | 23.44 | 23.75 | +1.964% | 12,749 | +9.263% |
| 2026-03-30 | 23.46 | 23.49 | 23.29 | 23.29 | -0.671% | 6,678 | +11.409% |
| 2026-03-27 | 23.63 | 23.63 | 23.43 | 23.45 | -1.055% | 35,096 | +10.661% |
| 2026-03-26 | 23.80 | 23.89 | 23.66 | 23.70 | -0.961% | 24,988 | +9.494% |
| 2026-03-25 | 23.95 | 23.95 | 23.84 | 23.93 | +0.673% | 3,310 | +8.441% |
| 2026-03-24 | 23.62 | 23.83 | 23.57 | 23.77 | +0.270% | 14,064 | +9.171% |
| 2026-03-23 | 23.72 | 23.90 | 23.69 | 23.71 | +1.460% | 16,517 | +9.465% |
| 2026-03-20 | 23.61 | 23.67 | 23.36 | 23.36 | -1.473% | 14,139 | +11.064% |
| 2026-03-19 | 23.52 | 23.71 | 23.50 | 23.71 | +0.145% | 13,502 | +9.428% |
| 2026-03-18 | 23.77 | 23.81 | 23.66 | 23.68 | -0.879% | 38,530 | +9.586% |
| 2026-03-17 | 23.87 | 23.96 | 23.82 | 23.89 | +0.420% | 30,835 | +8.623% |
| 2026-03-16 | 23.87 | 23.89 | 23.76 | 23.79 | +0.725% | 14,425 | +9.079% |
| 2026-03-13 | 23.78 | 23.81 | 23.59 | 23.62 | -0.132% | 131,874 | +9.870% |
| 2026-03-12 | 23.80 | 23.80 | 23.63 | 23.65 | -1.335% | 19,513 | +9.725% |
| 2026-03-11 | 23.95 | 24.02 | 23.83 | 23.97 | -0.083% | 21,983 | +8.260% |
| 2026-03-10 | 23.97 | 24.17 | 23.95 | 23.99 | +0.018% | 28,042 | +8.170% |
| 2026-03-09 | 23.71 | 23.99 | 23.50 | 23.99 | +0.653% | 34,192 | +8.190% |
| 2026-03-06 | 23.91 | 23.96 | 23.78 | 23.83 | -1.366% | 19,551 | +8.896% |
| 2026-03-05 | 24.31 | 24.31 | 24.03 | 24.16 | -1.130% | 67,186 | +7.409% |
| 2026-03-04 | 24.41 | 24.55 | 24.33 | 24.44 | +0.560% | 84,854 | +6.195% |
| 2026-03-03 | 24.11 | 24.54 | 23.99 | 24.30 | -0.787% | 68,063 | +6.790% |
| 2026-03-02 | 24.25 | 24.53 | 24.25 | 24.49 | +0.339% | 123,656 | +5.950% |
| 2026-02-27 | 24.47 | 24.47 | 24.28 | 24.41 | -0.671% | 104,800 | +6.309% |
| 2026-02-26 | 24.58 | 24.60 | 24.43 | 24.57 | +0.143% | 19,298 | +5.595% |
| 2026-02-25 | 24.57 | 24.57 | 24.45 | 24.54 | +0.245% | 49,938 | +5.746% |
| 2026-02-24 | 24.37 | 25.21 | 24.30 | 24.48 | +0.575% | 116,134 | +6.005% |
| 2026-02-23 | 24.51 | 24.51 | 24.23 | 24.34 | -0.855% | 137,623 | +6.615% |
| 2026-02-20 | 24.57 | 24.62 | 24.50 | 24.55 | +0.082% | 165,141 | +5.703% |
| 2026-02-19 | 24.52 | 24.54 | 24.49 | 24.53 | +0.041% | 14,257 | +5.789% |
| 2026-02-18 | 24.50 | 24.53 | 24.47 | 24.52 | +0.122% | 22,000 | +5.832% |
| 2026-02-17 | 24.50 | 24.50 | 24.40 | 24.49 | +0.271% | 20,585 | +5.962% |
| 2026-02-13 | 24.42 | 24.47 | 24.37 | 24.42 | +0.411% | 9,797 | +6.249% |
| 2026-02-12 | 24.53 | 24.53 | 24.30 | 24.32 | -0.455% | 18,829 | +6.685% |
| 2026-02-11 | 24.46 | 24.46 | 24.39 | 24.43 | +0.061% | 47,922 | +6.200% |
| 2026-02-10 | 24.45 | 24.45 | 24.42 | 24.42 | +0.003% | 1,402 | +6.265% |
| 2026-02-09 | 24.32 | 24.45 | 24.32 | 24.42 | -0.003% | 10,985 | +6.268% |
| 2026-02-06 | 24.27 | 24.42 | 24.27 | 24.42 | +1.434% | 5,581 | +6.265% |
| 2026-02-05 | 24.18 | 24.19 | 24.07 | 24.07 | -0.683% | 6,081 | +7.790% |
| 2026-02-04 | 24.39 | 24.39 | 24.14 | 24.24 | -0.258% | 7,410 | +7.054% |
| 2026-02-03 | 24.37 | 24.37 | 24.19 | 24.30 | -0.111% | 7,384 | +6.777% |
| 2026-02-02 | 24.28 | 24.37 | 24.28 | 24.33 | +0.556% | 37,136 | +6.658% |
| 2026-01-30 | 24.17 | 24.25 | 24.15 | 24.20 | -0.293% | 12,271 | +7.252% |
| 2026-01-29 | 24.25 | 24.27 | 24.25 | 24.27 | -0.053% | 2,937 | +6.937% |
| 2026-01-28 | 24.36 | 24.36 | 24.26 | 24.28 | -0.084% | 4,147 | +6.881% |
| 2026-01-27 | 24.33 | 24.33 | 24.27 | 24.30 | +0.040% | 3,301 | +6.791% |
| 2026-01-26 | 24.24 | 24.31 | 24.23 | 24.29 | +0.206% | 22,981 | +6.834% |
| 2026-01-23 | 24.33 | 24.33 | 24.16 | 24.24 | -0.283% | 29,352 | +7.054% |
| 2026-01-22 | 24.33 | 24.36 | 24.28 | 24.31 | +0.229% | 15,166 | +6.752% |
| 2026-01-21 | 24.16 | 24.30 | 24.16 | 24.25 | +0.536% | 20,052 | +6.997% |
| 2026-01-20 | 24.17 | 24.21 | 24.12 | 24.12 | -0.504% | 2,286 | +7.570% |
| 2026-01-16 | 24.25 | 24.25 | 24.22 | 24.25 | +0.046% | 8,920 | +7.028% |
| 2026-01-15 | 24.23 | 24.26 | 24.23 | 24.23 | +0.291% | 6,209 | +7.077% |
| 2026-01-14 | 24.16 | 24.16 | 24.10 | 24.16 | +0.101% | 10,043 | +7.389% |
| 2026-01-13 | 24.21 | 24.21 | 24.12 | 24.14 | -0.041% | 6,330 | +7.498% |
| 2026-01-12 | 24.10 | 24.16 | 24.02 | 24.15 | +0.166% | 28,206 | +7.454% |
| 2026-01-09 | 24.09 | 24.16 | 24.03 | 24.11 | +0.404% | 87,338 | +7.633% |
| 2026-01-08 | 23.93 | 24.02 | 23.93 | 24.01 | +0.340% | 29,972 | +8.067% |
| 2026-01-07 | 23.95 | 23.97 | 23.91 | 23.93 | -0.035% | 15,608 | +8.434% |
| 2026-01-06 | 23.84 | 23.94 | 23.77 | 23.94 | +0.466% | 10,212 | +8.396% |
| 2026-01-05 | 23.72 | 23.83 | 23.70 | 23.83 | +0.796% | 1,287 | +8.901% |
| 2026-01-02 | 23.54 | 23.64 | 23.54 | 23.64 | +0.592% | 3,185 | +9.768% |
| 2025-12-31 | 23.56 | 23.56 | 23.50 | 23.50 | -0.370% | 752 | +10.418% |
| 2025-12-30 | 23.65 | 23.65 | 23.59 | 23.59 | -0.338% | 430 | +10.009% |
| 2025-12-29 | 23.70 | 23.70 | 23.64 | 23.67 | -0.247% | 2,459 | +9.638% |
| 2025-12-26 | 23.72 | 23.73 | 23.69 | 23.73 | -0.053% | 2,172 | +9.367% |
| 2025-12-24 | 23.69 | 23.74 | 23.69 | 23.74 | +0.089% | 3,707 | +9.309% |
| 2025-12-23 | 23.77 | 23.77 | 23.72 | 23.72 | -0.178% | 1,480 | +9.406% |
| 2025-12-22 | 23.80 | 23.83 | 23.76 | 23.76 | +0.491% | 4,135 | +9.212% |
| 2025-12-19 | 23.51 | 23.65 | 23.51 | 23.64 | +0.660% | 22,681 | +9.748% |
| 2025-12-18 | 23.55 | 23.55 | 23.49 | 23.49 | +0.340% | 2,406 | +10.473% |
| 2025-12-17 | 23.52 | 23.58 | 23.39 | 23.41 | -0.678% | 13,094 | +10.849% |
| 2025-12-16 | 23.53 | 23.57 | 23.51 | 23.57 | -0.017% | 1,641 | +10.098% |
| 2025-12-15 | 23.67 | 23.67 | 23.55 | 23.57 | -0.212% | 1,059 | +10.079% |
| 2025-12-12 | 23.80 | 23.80 | 23.62 | 23.62 | -0.424% | 4,053 | +9.846% |
| 2025-12-11 | 23.67 | 23.72 | 23.67 | 23.72 | +0.353% | 236 | +9.380% |
| 2025-12-10 | 23.47 | 23.64 | 23.47 | 23.64 | +0.648% | 929 | +9.766% |
| 2025-12-09 | 23.51 | 23.54 | 23.49 | 23.49 | +0.145% | 925 | +10.478% |
| 2025-12-08 | 23.51 | 23.51 | 23.45 | 23.45 | +0.026% | 1,088 | +10.637% |
| 2025-12-05 | 23.50 | 23.50 | 23.43 | 23.45 | -0.153% | 7,386 | +10.666% |
| 2025-12-04 | 23.41 | 23.48 | 23.39 | 23.48 | +0.437% | 2,613 | +10.496% |
| 2025-12-03 | 23.27 | 23.40 | 23.27 | 23.38 | +0.765% | 10,490 | +10.979% |
| 2025-12-02 | 23.26 | 23.26 | 23.21 | 23.21 | -0.042% | 6,022 | +11.828% |
| 2025-12-01 | 23.19 | 23.25 | 23.19 | 23.21 | -0.322% | 1,935 | +11.781% |
| 2025-11-28 | 23.29 | 23.29 | 23.29 | 23.29 | +0.146% | 451 | +11.421% |
| 2025-11-26 | 23.21 | 23.27 | 23.21 | 23.26 | +0.464% | 1,126 | +11.584% |
| 2025-11-25 | 22.99 | 23.15 | 22.99 | 23.15 | +1.123% | 840 | +12.102% |
| 2025-11-24 | 22.67 | 22.89 | 22.67 | 22.89 | +1.065% | 4,348 | +13.361% |
| 2025-11-21 | 22.39 | 22.65 | 22.34 | 22.65 | +1.570% | 5,999 | +14.568% |
| 2025-11-20 | 22.78 | 22.78 | 22.30 | 22.30 | -1.057% | 844 | +16.367% |
| 2025-11-19 | 22.57 | 22.61 | 22.48 | 22.54 | +0.000% | 4,261 | +15.137% |
| 2025-11-18 | 22.43 | 22.57 | 22.41 | 22.54 | +0.438% | 8,147 | +15.137% |
| 2025-11-17 | 22.64 | 22.66 | 22.44 | 22.44 | -1.185% | 5,373 | +15.642% |
| 2025-11-14 | 22.52 | 22.75 | 22.52 | 22.71 | +0.349% | 16,499 | +14.272% |
| 2025-11-13 | 22.94 | 22.94 | 22.63 | 22.63 | -1.600% | 2,120 | +14.671% |
| 2025-11-12 | 22.97 | 23.02 | 22.96 | 23.00 | -0.089% | 2,200 | +12.836% |
| 2025-11-11 | 22.98 | 23.02 | 22.98 | 23.02 | +0.061% | 3,751 | +12.735% |
| 2025-11-10 | 22.99 | 23.01 | 22.99 | 23.00 | +0.698% | 22,686 | +12.804% |
| 2025-11-07 | 22.69 | 22.85 | 22.61 | 22.85 | +0.134% | 6,303 | +13.591% |
| 2025-11-06 | 23.02 | 23.02 | 22.81 | 22.81 | -0.864% | 3,261 | +13.743% |
| 2025-11-05 | 22.85 | 23.02 | 22.85 | 23.01 | +0.728% | 2,050 | +12.760% |
| 2025-11-04 | 22.89 | 22.90 | 22.84 | 22.85 | -0.694% | 1,863 | +13.581% |
| 2025-11-03 | 23.00 | 23.04 | 22.87 | 23.01 | -0.250% | 2,663 | +12.793% |
| 2025-10-31 | 22.98 | 23.06 | 22.96 | 23.06 | +0.237% | 15,780 | +12.511% |
| 2025-10-30 | 23.06 | 23.08 | 23.01 | 23.01 | -0.267% | 1,539 | +12.777% |
| 2025-10-29 | 23.18 | 23.20 | 23.07 | 23.07 | -0.400% | 2,404 | +12.475% |
| 2025-10-28 | 23.23 | 23.23 | 23.12 | 23.16 | -0.241% | 2,356 | +12.026% |
| 2025-10-27 | 23.32 | 23.32 | 23.19 | 23.22 | +0.088% | 1,230 | +11.756% |
| 2025-10-24 | 23.16 | 23.22 | 23.16 | 23.20 | +0.635% | 1,444 | +11.854% |
| 2025-10-23 | 22.99 | 23.07 | 22.93 | 23.05 | +0.582% | 130,159 | +12.564% |
| 2025-10-22 | 22.91 | 22.92 | 22.91 | 22.92 | -0.737% | 909 | +13.219% |
| 2025-10-21 | 23.13 | 23.13 | 23.04 | 23.09 | +0.002% | 10,471 | +12.384% |
| 2025-10-20 | 23.08 | 23.09 | 23.06 | 23.09 | +0.918% | 1,270 | +12.386% |
| 2025-10-17 | 22.92 | 22.92 | 22.84 | 22.88 | -0.392% | 2,881 | +13.418% |
| 2025-10-16 | 23.19 | 23.19 | 22.90 | 22.97 | -0.682% | 17,606 | +12.973% |
| 2025-10-15 | 23.14 | 23.14 | 23.09 | 23.13 | +0.316% | 4,366 | +12.203% |
| 2025-10-14 | 22.86 | 23.08 | 22.86 | 23.05 | +0.632% | 7,649 | +12.557% |
| 2025-10-13 | 22.89 | 22.92 | 22.82 | 22.91 | +1.213% | 2,094 | +13.269% |
| 2025-10-10 | 23.00 | 23.00 | 22.64 | 22.64 | -1.435% | 2,454 | +14.643% |
| 2025-10-09 | 22.95 | 23.00 | 22.95 | 22.96 | -0.225% | 2,042 | +12.998% |
| 2025-10-08 | 22.95 | 23.05 | 22.94 | 23.02 | +0.438% | 2,649 | +12.744% |
| 2025-10-07 | 22.90 | 22.93 | 22.88 | 22.92 | -0.426% | 2,785 | +13.238% |
| 2025-10-06 | 23.04 | 23.04 | 23.01 | 23.01 | -0.024% | 2,280 | +12.755% |
| 2025-10-03 | 23.02 | 23.05 | 22.97 | 23.02 | +0.485% | 11,267 | +12.728% |
| 2025-10-02 | 22.86 | 22.93 | 22.83 | 22.91 | +0.170% | 8,195 | +13.275% |
| 2025-10-01 | 22.75 | 22.89 | 22.75 | 22.87 | +0.296% | 11,207 | +13.467% |
| 2025-09-30 | 22.80 | 22.80 | 22.71 | 22.80 | -0.033% | 1,893 | +13.803% |
| 2025-09-29 | 22.90 | 22.90 | 22.77 | 22.81 | +0.169% | 1,522 | +13.766% |
| 2025-09-26 | 22.66 | 22.77 | 22.66 | 22.77 | +0.581% | 1,705 | +13.958% |
| 2025-09-25 | 22.70 | 22.70 | 22.62 | 22.64 | -0.575% | 18,801 | +14.620% |
| 2025-09-24 | 22.89 | 22.89 | 22.75 | 22.77 | -0.327% | 9,209 | +13.961% |
| 2025-09-23 | 22.94 | 22.95 | 22.83 | 22.85 | -0.193% | 5,097 | +13.588% |
| 2025-09-22 | 22.82 | 22.89 | 22.79 | 22.89 | +0.283% | 2,006 | +13.369% |
| 2025-09-19 | 22.98 | 22.98 | 22.82 | 22.83 | -0.195% | 1,866 | +13.690% |
| 2025-09-18 | 22.76 | 22.87 | 22.76 | 22.87 | +0.983% | 606 | +13.467% |
| 2025-09-17 | 22.66 | 22.81 | 22.59 | 22.65 | +0.032% | 10,887 | +14.583% |
| 2025-09-16 | 22.57 | 22.66 | 22.54 | 22.64 | -0.021% | 14,198 | +14.620% |
| 2025-09-15 | 22.68 | 22.68 | 22.59 | 22.64 | +0.142% | 1,646 | +14.596% |
| 2025-09-12 | 22.72 | 22.72 | 22.60 | 22.61 | -0.516% | 1,325 | +14.758% |
| 2025-09-11 | 22.54 | 22.73 | 22.54 | 22.73 | +1.157% | 18,837 | +14.166% |
| 2025-09-10 | 22.58 | 22.58 | 22.47 | 22.47 | -0.044% | 8,953 | +15.487% |
| 2025-09-09 | 22.55 | 22.55 | 22.47 | 22.48 | -0.406% | 8,015 | +15.436% |
| 2025-09-08 | 22.54 | 22.58 | 22.54 | 22.57 | +0.071% | 1,695 | +14.967% |
| 2025-09-05 | 22.60 | 22.60 | 22.48 | 22.56 | +0.335% | 6,977 | +15.049% |
| 2025-09-04 | 22.41 | 22.48 | 22.36 | 22.48 | +0.554% | 3,202 | +15.434% |
| 2025-09-03 | 22.38 | 22.40 | 22.30 | 22.36 | +0.119% | 4,883 | +16.073% |
| 2025-09-02 | 22.28 | 22.34 | 22.26 | 22.33 | -0.445% | 12,626 | +16.211% |
| 2025-08-29 | 22.53 | 22.53 | 22.36 | 22.43 | -0.175% | 136,482 | +15.693% |
| 2025-08-28 | 22.49 | 22.49 | 22.42 | 22.47 | +0.066% | 8,469 | +15.491% |
| 2025-08-27 | 22.38 | 22.45 | 22.37 | 22.45 | +0.512% | 54,234 | +15.568% |
| 2025-08-26 | 22.31 | 22.41 | 22.31 | 22.34 | +0.314% | 9,925 | +16.159% |
| 2025-08-25 | 22.32 | 22.37 | 22.27 | 22.27 | -0.433% | 24,403 | +16.524% |
| 2025-08-22 | 22.06 | 22.38 | 21.99 | 22.37 | +1.935% | 42,537 | +16.020% |
| 2025-08-21 | 21.86 | 21.94 | 21.86 | 21.94 | +0.239% | 7,762 | +18.265% |
| 2025-08-20 | 21.92 | 21.92 | 21.81 | 21.89 | -0.245% | 189,612 | +18.547% |
| 2025-08-19 | 22.08 | 22.08 | 21.91 | 21.94 | -0.412% | 14,042 | +18.257% |
| 2025-08-18 | 21.99 | 22.07 | 21.99 | 22.03 | +0.198% | 4,733 | +17.769% |
| 2025-08-15 | 22.11 | 22.11 | 21.97 | 21.99 | -0.222% | 6,160 | +18.002% |
| 2025-08-14 | 21.99 | 22.04 | 21.97 | 22.04 | -0.663% | 3,501 | +17.740% |
| 2025-08-13 | 22.07 | 22.19 | 22.04 | 22.19 | +0.980% | 3,314 | +16.960% |
| 2025-08-12 | 21.79 | 21.97 | 21.79 | 21.97 | +1.571% | 1,868 | +18.107% |
| 2025-08-11 | 21.72 | 21.72 | 21.62 | 21.63 | -0.016% | 2,602 | +19.963% |
| 2025-08-08 | 21.68 | 21.70 | 21.64 | 21.64 | +0.178% | 1,703 | +19.944% |
| 2025-08-07 | 21.70 | 21.70 | 21.54 | 21.60 | -0.016% | 14,089 | +20.158% |
| 2025-08-06 | 21.73 | 21.73 | 21.60 | 21.60 | -0.322% | 4,077 | +20.139% |
| 2025-08-05 | 21.55 | 21.67 | 21.55 | 21.67 | +0.382% | 82,268 | +19.752% |
| 2025-08-04 | 21.46 | 21.59 | 21.46 | 21.59 | +1.143% | 3,460 | +20.210% |
| 2025-08-01 | 21.44 | 21.44 | 21.31 | 21.34 | -0.986% | 2,088 | +21.584% |
| 2025-07-31 | 21.61 | 21.64 | 21.56 | 21.56 | -0.530% | 11,595 | +20.385% |
| 2025-07-30 | 21.81 | 21.82 | 21.61 | 21.67 | -0.317% | 4,113 | +19.747% |
| 2025-07-29 | 21.90 | 21.90 | 21.71 | 21.74 | -0.255% | 6,854 | +19.367% |
| 2025-07-28 | 21.81 | 21.84 | 21.80 | 21.80 | -0.045% | 1,436 | +19.063% |
| 2025-07-25 | 21.84 | 21.84 | 21.74 | 21.80 | +0.185% | 9,303 | +19.009% |
| 2025-07-24 | 21.85 | 21.85 | 21.75 | 21.76 | -0.662% | 5,148 | +19.229% |
| 2025-07-23 | 21.87 | 21.91 | 21.76 | 21.91 | +0.758% | 4,549 | +18.440% |
| 2025-07-22 | 21.70 | 21.75 | 21.66 | 21.75 | +0.463% | 2,973 | +19.338% |
| 2025-07-21 | 21.71 | 21.77 | 21.64 | 21.64 | -0.024% | 2,707 | +19.891% |
| 2025-07-18 | 21.87 | 21.87 | 21.64 | 21.65 | -0.433% | 43,852 | +19.861% |
| 2025-07-17 | 21.65 | 21.74 | 21.65 | 21.74 | +0.567% | 2,985 | +19.342% |
| 2025-07-16 | 21.62 | 21.62 | 21.53 | 21.62 | +0.475% | 6,521 | +20.018% |
| 2025-07-15 | 21.82 | 21.82 | 21.51 | 21.52 | -0.947% | 137,577 | +20.589% |
| 2025-07-14 | 21.68 | 21.73 | 21.65 | 21.73 | +0.344% | 4,173 | +19.447% |
| 2025-07-11 | 21.65 | 21.67 | 21.65 | 21.65 | -0.659% | 2,466 | +19.858% |
| 2025-07-10 | 21.73 | 21.85 | 21.69 | 21.79 | +0.388% | 45,609 | +19.068% |
| 2025-07-09 | 21.72 | 21.72 | 21.60 | 21.71 | +0.460% | 16,057 | +19.530% |
| 2025-07-08 | 21.64 | 21.64 | 21.60 | 21.61 | +0.433% | 3,232 | +20.080% |
| 2025-07-07 | 21.69 | 21.69 | 21.48 | 21.52 | -0.819% | 5,004 | +20.600% |
| 2025-07-03 | 21.71 | 21.72 | 21.67 | 21.70 | +0.438% | 6,407 | +19.613% |
| 2025-07-02 | 21.53 | 21.60 | 21.42 | 21.60 | +0.795% | 10,715 | +20.137% |
| 2025-07-01 | 21.34 | 21.89 | 21.34 | 21.43 | +0.368% | 2,170 | +21.092% |
| 2025-06-30 | 21.45 | 21.45 | 21.32 | 21.35 | +0.242% | 8,844 | +21.537% |
| 2025-06-27 | 21.43 | 21.43 | 21.25 | 21.30 | 0.000% | 13,742 | +21.831% |
| 2025-06-26 | 21.24 | 21.30 | 21.20 | 21.30 | +0.723% | 27,003 | +21.831% |
| 2025-06-25 | 21.35 | 21.35 | 21.15 | 21.15 | -0.764% | 3,209 | +22.711% |
| 2025-06-24 | 21.24 | 21.32 | 21.21 | 21.31 | +0.947% | 18,406 | +21.774% |
| 2025-06-23 | 21.00 | 21.11 | 20.94 | 21.11 | +0.381% | 8,417 | +22.927% |
| 2025-06-20 | 21.04 | 21.09 | 20.95 | 21.03 | -0.048% | 7,103 | +23.395% |
| 2025-06-18 | 20.88 | 21.08 | 20.88 | 21.04 | +0.408% | 6,708 | +23.337% |
| 2025-06-17 | 21.02 | 21.08 | 20.91 | 20.95 | -0.642% | 6,379 | +23.840% |
| 2025-06-16 | 21.09 | 21.13 | 21.02 | 21.09 | +0.668% | 5,808 | +23.044% |
| 2025-06-13 | 21.03 | 21.03 | 20.91 | 20.95 | -0.896% | 11,522 | +23.866% |
| 2025-06-12 | 21.15 | 21.18 | 21.08 | 21.14 | -0.205% | 12,733 | +22.757% |
| 2025-06-11 | 21.33 | 21.33 | 21.18 | 21.18 | -0.145% | 5,894 | +22.504% |
| 2025-06-10 | 21.22 | 21.25 | 21.19 | 21.21 | +0.176% | 5,140 | +22.327% |
| 2025-06-09 | 21.11 | 21.23 | 21.11 | 21.18 | +0.412% | 11,947 | +22.542% |
| 2025-06-06 | 21.04 | 21.10 | 21.02 | 21.09 | +0.931% | 2,386 | +23.047% |
| 2025-06-05 | 20.98 | 20.98 | 20.83 | 20.89 | -0.094% | 2,571 | +24.192% |
| 2025-06-04 | 20.89 | 20.98 | 20.88 | 20.91 | -0.033% | 6,636 | +24.076% |
| 2025-06-03 | 20.76 | 20.97 | 20.76 | 20.92 | +0.633% | 11,792 | +24.034% |
| 2025-06-02 | 20.60 | 20.79 | 20.60 | 20.79 | +0.172% | 2,741 | +24.820% |
| 2025-05-30 | 20.73 | 20.76 | 20.73 | 20.75 | -0.030% | 3,225 | +25.034% |
| 2025-05-29 | 20.81 | 20.81 | 20.68 | 20.76 | +0.201% | 3,212 | +24.996% |
| 2025-05-28 | 20.82 | 20.83 | 20.72 | 20.72 | -0.630% | 5,252 | +25.248% |
| 2025-05-27 | 20.79 | 20.85 | 20.79 | 20.85 | +1.414% | 156 | +24.459% |
| 2025-05-23 | 20.46 | 20.62 | 20.46 | 20.56 | -0.234% | 126,039 | +26.219% |
| 2025-05-22 | 20.62 | 20.64 | 20.61 | 20.61 | -0.034% | 305 | +25.924% |
| 2025-05-21 | 20.84 | 20.85 | 20.56 | 20.61 | -1.482% | 11,928 | +25.881% |
| 2025-05-20 | 20.87 | 20.92 | 20.87 | 20.92 | -0.073% | 3,848 | +24.016% |
| 2025-05-19 | 20.80 | 20.94 | 20.80 | 20.94 | -0.164% | 7,543 | +23.926% |
| 2025-05-16 | 20.95 | 21.02 | 20.92 | 20.97 | +0.530% | 5,280 | +23.723% |
| 2025-05-15 | 20.77 | 20.90 | 20.75 | 20.86 | +0.209% | 12,262 | +24.379% |
| 2025-05-14 | 20.82 | 20.84 | 20.82 | 20.82 | -0.439% | 2,739 | +24.639% |
| 2025-05-13 | 20.93 | 20.95 | 20.86 | 20.91 | +0.295% | 14,054 | +24.092% |
| 2025-05-12 | 20.90 | 20.90 | 20.76 | 20.85 | +1.878% | 14,998 | +24.458% |
| 2025-05-09 | 20.55 | 20.55 | 20.41 | 20.47 | -0.122% | 2,070 | +26.796% |
| 2025-05-08 | 20.39 | 20.51 | 20.32 | 20.49 | +1.116% | 3,885 | +26.642% |
| 2025-05-07 | 20.35 | 20.35 | 20.17 | 20.26 | +0.136% | 6,493 | +28.055% |
| 2025-05-06 | 20.26 | 20.31 | 20.17 | 20.24 | -0.358% | 2,249 | +28.229% |
| 2025-05-05 | 20.36 | 20.44 | 20.31 | 20.31 | -0.733% | 7,721 | +27.769% |
| 2025-05-02 | 20.58 | 20.58 | 20.39 | 20.46 | +1.538% | 4,432 | +26.833% |
| 2025-05-01 | 20.12 | 20.29 | 20.09 | 20.15 | 0.000% | 10,913 | +28.784% |
| 2025-04-30 | 20.02 | 20.15 | 19.90 | 20.15 | -0.395% | 18,699 | +28.784% |
| 2025-04-29 | 20.12 | 20.25 | 20.04 | 20.23 | +0.480% | 11,639 | +28.275% |
| 2025-04-28 | 20.16 | 20.20 | 20.02 | 20.13 | +0.366% | 6,973 | +28.890% |
| 2025-04-25 | 20.02 | 20.07 | 19.95 | 20.06 | -0.249% | 12,127 | +29.362% |
| 2025-04-24 | 19.89 | 20.12 | 19.78 | 20.11 | +1.258% | 6,522 | +29.040% |
| 2025-04-23 | 19.99 | 20.19 | 19.81 | 19.86 | +0.762% | 8,939 | +30.663% |
| 2025-04-22 | 19.58 | 19.72 | 19.50 | 19.71 | +1.966% | 17,988 | +31.659% |
| 2025-04-21 | 19.46 | 19.46 | 19.24 | 19.33 | -1.578% | 86,139 | +34.247% |
| 2025-04-17 | 19.56 | 19.64 | 19.51 | 19.64 | +1.029% | 7,995 | +32.128% |
| 2025-04-16 | 19.47 | 19.59 | 19.39 | 19.44 | -1.018% | 15,234 | +33.488% |
| 2025-04-15 | 19.57 | 19.65 | 19.57 | 19.64 | +0.051% | 3,940 | +32.128% |
| 2025-04-14 | 19.64 | 19.64 | 19.38 | 19.63 | 0.000% | 5,464 | +32.196% |