SMAY
FT Vest U.S. Small Cap Moderate Buffer ETF - May
stockBATSETF
At CloseOct 2, 2026 12:32:52 PM EDT
27.80USD+0.434%(+0.12)25,664
SMAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.00 | 28.00 | 27.80 | 27.87 | +0.686% | 25,664 | 0.000% |
| 2026-10-01 | 27.52 | 27.75 | 27.52 | 27.68 | +0.018% | 13,061 | +0.686% |
| 2026-09-30 | 27.78 | 27.78 | 27.67 | 27.67 | -0.054% | 1,061 | +0.705% |
| 2026-09-29 | 27.80 | 27.80 | 27.57 | 27.69 | -0.206% | 12,162 | +0.650% |
| 2026-09-28 | 27.82 | 27.82 | 27.69 | 27.75 | -0.480% | 8,161 | +0.443% |
| 2026-09-25 | 27.80 | 27.89 | 27.80 | 27.88 | +0.172% | 944 | -0.038% |
| 2026-09-24 | 27.82 | 27.83 | 27.82 | 27.83 | -0.098% | 289 | +0.133% |
| 2026-09-23 | 28.01 | 28.01 | 27.84 | 27.86 | -0.978% | 3,787 | +0.035% |
| 2026-09-22 | 28.13 | 28.16 | 28.13 | 28.14 | +0.342% | 2,546 | -0.943% |
| 2026-09-21 | 28.13 | 28.13 | 27.97 | 28.04 | +0.392% | 3,244 | -0.604% |
| 2026-09-18 | 28.05 | 28.05 | 27.86 | 27.93 | -0.391% | 1,202 | -0.214% |
| 2026-09-17 | 28.11 | 28.13 | 28.00 | 28.04 | +0.383% | 4,191 | -0.604% |
| 2026-09-16 | 28.02 | 28.09 | 27.93 | 27.93 | -0.259% | 4,196 | -0.223% |
| 2026-09-15 | 27.98 | 28.00 | 27.98 | 28.00 | -0.406% | 579 | -0.482% |
| 2026-09-14 | 28.07 | 28.12 | 28.07 | 28.12 | -0.163% | 433 | -0.887% |
| 2026-09-11 | 28.31 | 28.31 | 28.14 | 28.17 | +0.160% | 2,230 | -1.048% |
| 2026-09-10 | 28.19 | 28.19 | 28.04 | 28.12 | -0.460% | 3,332 | -0.889% |
| 2026-09-09 | 28.43 | 28.43 | 28.24 | 28.25 | -0.728% | 2,695 | -1.345% |
| 2026-09-08 | 28.44 | 28.55 | 28.44 | 28.46 | -0.273% | 7,167 | -2.063% |
| 2026-09-04 | 28.47 | 28.54 | 28.46 | 28.54 | +0.211% | 1,478 | -2.330% |
| 2026-09-03 | 28.57 | 28.57 | 28.38 | 28.47 | +0.210% | 1,167 | -2.124% |
| 2026-09-02 | 28.23 | 28.42 | 28.23 | 28.42 | +0.705% | 1,018 | -1.918% |
| 2026-09-01 | 28.28 | 28.30 | 28.19 | 28.22 | -0.629% | 1,217 | -1.227% |
| 2026-08-31 | 28.32 | 28.39 | 28.32 | 28.39 | -0.300% | 494 | -1.848% |
| 2026-08-28 | 28.60 | 28.60 | 28.45 | 28.48 | -0.656% | 5,972 | -2.143% |
| 2026-08-27 | 28.65 | 28.68 | 28.57 | 28.67 | +0.309% | 9,625 | -2.785% |
| 2026-08-26 | 28.64 | 28.64 | 28.56 | 28.58 | -0.069% | 2,791 | -2.484% |
| 2026-08-25 | 28.57 | 28.60 | 28.55 | 28.60 | +0.192% | 1,136 | -2.552% |
| 2026-08-24 | 28.54 | 28.58 | 28.53 | 28.55 | -0.332% | 3,896 | -2.365% |
| 2026-08-21 | 28.56 | 28.64 | 28.54 | 28.64 | +0.450% | 3,689 | -2.689% |
| 2026-08-20 | 28.52 | 28.55 | 28.49 | 28.51 | -0.620% | 1,261 | -2.252% |
| 2026-08-19 | 28.70 | 28.75 | 28.66 | 28.69 | +0.244% | 3,187 | -2.858% |
| 2026-08-18 | 28.70 | 28.70 | 28.61 | 28.62 | -0.487% | 3,648 | -2.621% |
| 2026-08-17 | 28.82 | 28.82 | 28.72 | 28.76 | -0.363% | 896 | -3.095% |
| 2026-08-14 | 28.68 | 28.86 | 28.68 | 28.86 | +0.452% | 9,108 | -3.446% |
| 2026-08-13 | 28.80 | 28.80 | 28.71 | 28.73 | +0.176% | 925 | -3.010% |
| 2026-08-12 | 28.76 | 28.76 | 28.59 | 28.68 | +0.295% | 11,353 | -2.840% |
| 2026-08-11 | 28.55 | 28.63 | 28.54 | 28.60 | +0.193% | 45,350 | -2.552% |
| 2026-08-10 | 28.60 | 28.60 | 28.49 | 28.54 | -0.367% | 2,758 | -2.364% |
| 2026-08-07 | 28.54 | 28.65 | 28.54 | 28.65 | +0.560% | 4,636 | -2.723% |
| 2026-08-06 | 28.60 | 28.60 | 28.47 | 28.49 | -0.209% | 7,805 | -2.178% |
| 2026-08-05 | 28.61 | 28.62 | 28.54 | 28.55 | -0.253% | 4,265 | -2.382% |
| 2026-08-04 | 28.50 | 28.64 | 28.46 | 28.62 | +0.997% | 11,206 | -2.629% |
| 2026-08-03 | 28.28 | 28.40 | 28.28 | 28.34 | +0.854% | 36,668 | -1.658% |
| 2026-07-31 | 28.28 | 28.28 | 27.97 | 28.10 | -0.142% | 21,145 | -0.819% |
| 2026-07-30 | 28.06 | 28.18 | 28.04 | 28.14 | +0.500% | 15,989 | -0.959% |
| 2026-07-29 | 28.22 | 28.22 | 28.00 | 28.00 | -0.822% | 5,025 | -0.464% |
| 2026-07-28 | 28.24 | 28.24 | 28.04 | 28.23 | +0.238% | 1,552 | -1.282% |
| 2026-07-27 | 28.19 | 28.19 | 28.08 | 28.16 | +0.337% | 2,495 | -1.047% |
| 2026-07-24 | 28.11 | 28.18 | 28.04 | 28.07 | -0.007% | 5,394 | -0.713% |
| 2026-07-23 | 27.99 | 28.12 | 27.99 | 28.07 | -0.559% | 3,571 | -0.721% |
| 2026-07-22 | 28.34 | 28.34 | 28.18 | 28.23 | -0.264% | 4,673 | -1.275% |
| 2026-07-21 | 28.27 | 28.34 | 28.27 | 28.30 | +0.550% | 1,674 | -1.536% |
| 2026-07-20 | 28.28 | 28.28 | 28.15 | 28.15 | -0.248% | 11,934 | -0.995% |
| 2026-07-17 | 28.17 | 28.26 | 28.14 | 28.22 | -0.035% | 21,720 | -1.240% |
| 2026-07-16 | 28.29 | 28.31 | 28.18 | 28.23 | -0.072% | 3,329 | -1.275% |
| 2026-07-15 | 28.16 | 28.30 | 28.16 | 28.25 | +0.213% | 21,215 | -1.345% |
| 2026-07-14 | 28.29 | 28.29 | 28.16 | 28.19 | +0.281% | 3,358 | -1.135% |
| 2026-07-13 | 28.10 | 28.20 | 28.10 | 28.11 | -0.439% | 3,111 | -0.858% |
| 2026-07-10 | 28.20 | 28.29 | 28.18 | 28.24 | -0.159% | 1,290 | -1.293% |
| 2026-07-09 | 28.28 | 28.31 | 28.24 | 28.28 | +0.636% | 23,672 | -1.450% |
| 2026-07-08 | 28.06 | 28.16 | 27.98 | 28.10 | -0.456% | 6,236 | -0.823% |
| 2026-07-07 | 28.41 | 28.41 | 28.20 | 28.23 | -0.423% | 5,253 | -1.275% |
| 2026-07-06 | 28.37 | 28.39 | 28.33 | 28.35 | +0.283% | 5,739 | -1.693% |
| 2026-07-02 | 28.44 | 28.45 | 28.15 | 28.27 | -0.217% | 13,833 | -1.415% |
| 2026-07-01 | 28.40 | 28.45 | 28.33 | 28.33 | -0.171% | 11,358 | -1.629% |
| 2026-06-30 | 28.26 | 28.39 | 28.26 | 28.38 | +0.389% | 16,872 | -1.797% |
| 2026-06-29 | 28.18 | 28.30 | 28.17 | 28.27 | +0.035% | 10,122 | -1.415% |
| 2026-06-26 | 28.10 | 28.31 | 28.10 | 28.26 | +0.035% | 44,754 | -1.380% |
| 2026-06-25 | 28.33 | 28.35 | 28.19 | 28.25 | +0.411% | 14,061 | -1.345% |
| 2026-06-24 | 28.07 | 28.26 | 28.07 | 28.13 | +0.141% | 10,519 | -0.940% |
| 2026-06-23 | 28.08 | 28.21 | 28.02 | 28.09 | -0.519% | 26,734 | -0.800% |
| 2026-06-22 | 28.22 | 28.27 | 28.14 | 28.24 | +0.432% | 6,502 | -1.315% |
| 2026-06-18 | 28.00 | 28.12 | 27.94 | 28.12 | +1.133% | 10,265 | -0.889% |
| 2026-06-17 | 27.93 | 28.13 | 27.80 | 27.80 | -0.537% | 16,608 | +0.234% |
| 2026-06-16 | 28.16 | 28.16 | 27.95 | 27.95 | -0.392% | 12,528 | -0.304% |
| 2026-06-15 | 28.07 | 28.15 | 28.06 | 28.07 | +0.457% | 8,683 | -0.695% |
| 2026-06-12 | 27.93 | 27.99 | 27.93 | 27.94 | +0.491% | 19,023 | -0.241% |
| 2026-06-11 | 27.58 | 27.80 | 27.52 | 27.80 | +1.537% | 5,272 | +0.249% |
| 2026-06-10 | 27.48 | 27.72 | 27.38 | 27.38 | -0.725% | 25,557 | +1.790% |
| 2026-06-09 | 27.68 | 27.75 | 27.34 | 27.58 | +0.146% | 9,614 | +1.051% |
| 2026-06-08 | 27.60 | 27.63 | 27.51 | 27.54 | +0.410% | 14,953 | +1.199% |
| 2026-06-05 | 27.68 | 27.70 | 27.43 | 27.43 | -1.694% | 3,075 | +1.614% |
| 2026-06-04 | 27.74 | 27.95 | 27.74 | 27.90 | +0.835% | 43,840 | -0.108% |
| 2026-06-03 | 27.72 | 27.78 | 27.66 | 27.67 | -0.724% | 6,148 | +0.726% |
| 2026-06-02 | 27.74 | 27.90 | 27.51 | 27.87 | +0.471% | 36,148 | -0.003% |
| 2026-06-01 | 27.71 | 27.83 | 27.66 | 27.74 | -0.324% | 13,540 | +0.469% |
| 2026-05-29 | 27.75 | 27.87 | 27.75 | 27.83 | -0.232% | 20,407 | +0.143% |
| 2026-05-28 | 27.75 | 27.91 | 27.75 | 27.89 | +0.370% | 25,525 | -0.090% |
| 2026-05-27 | 27.84 | 27.84 | 27.75 | 27.79 | -0.028% | 22,572 | +0.280% |
| 2026-05-26 | 27.70 | 27.83 | 27.70 | 27.80 | +0.798% | 9,925 | +0.252% |
| 2026-05-22 | 27.62 | 27.62 | 27.56 | 27.58 | +0.493% | 25,587 | +1.051% |
| 2026-05-21 | 27.24 | 27.50 | 27.22 | 27.44 | +0.402% | 44,484 | +1.549% |
| 2026-05-20 | 27.07 | 27.36 | 27.07 | 27.34 | +1.203% | 36,949 | +1.957% |
| 2026-05-19 | 27.09 | 27.09 | 26.88 | 27.01 | -0.534% | 35,621 | +3.184% |
| 2026-05-18 | 27.28 | 27.28 | 27.04 | 27.16 | -0.312% | 108,525 | +2.633% |
| 2026-05-15 | 27.27 | 27.27 | 27.16 | 27.24 | +0.202% | 98,207 | +2.313% |
| 2026-05-14 | 27.20 | 27.23 | 27.15 | 27.18 | -0.036% | 52,447 | +2.520% |
| 2026-05-13 | 27.18 | 27.21 | 27.13 | 27.19 | +0.074% | 66,619 | +2.483% |
| 2026-05-12 | 27.18 | 27.22 | 27.13 | 27.17 | -0.019% | 14,538 | +2.558% |
| 2026-05-11 | 27.24 | 27.24 | 27.16 | 27.18 | +0.074% | 1,841 | +2.539% |
| 2026-05-08 | 27.17 | 27.17 | 27.14 | 27.16 | +0.055% | 3,256 | +2.615% |
| 2026-05-07 | 27.11 | 27.20 | 27.11 | 27.14 | +0.018% | 11,872 | +2.671% |
| 2026-05-06 | 27.11 | 27.19 | 27.11 | 27.14 | -0.037% | 3,605 | +2.690% |
| 2026-05-05 | 27.19 | 27.19 | 27.13 | 27.15 | +0.038% | 3,984 | +2.652% |
| 2026-05-04 | 27.10 | 27.16 | 27.10 | 27.14 | -0.001% | 6,559 | +2.691% |
| 2026-05-01 | 27.14 | 27.17 | 27.10 | 27.14 | +0.055% | 8,009 | +2.690% |
| 2026-04-30 | 27.15 | 27.15 | 27.10 | 27.13 | +0.074% | 5,536 | +2.747% |
| 2026-04-29 | 27.18 | 27.18 | 27.08 | 27.11 | +0.038% | 9,695 | +2.822% |
| 2026-04-28 | 27.11 | 27.13 | 27.09 | 27.09 | -0.056% | 1,153 | +2.861% |
| 2026-04-27 | 27.19 | 27.19 | 27.08 | 27.11 | +0.074% | 3,989 | +2.803% |
| 2026-04-24 | 27.15 | 27.15 | 27.06 | 27.09 | +0.129% | 2,166 | +2.880% |
| 2026-04-23 | 27.05 | 27.05 | 27.05 | 27.05 | -0.011% | 1,573 | +3.013% |
| 2026-04-22 | 27.12 | 27.12 | 27.03 | 27.06 | +0.085% | 5,240 | +3.001% |
| 2026-04-21 | 27.14 | 27.14 | 27.00 | 27.03 | -0.111% | 1,570 | +3.089% |
| 2026-04-20 | 27.13 | 27.13 | 27.04 | 27.07 | -0.092% | 1,433 | +2.974% |
| 2026-04-17 | 27.11 | 27.11 | 27.02 | 27.09 | +0.371% | 10,399 | +2.879% |
| 2026-04-16 | 27.06 | 27.06 | 26.97 | 26.99 | -0.056% | 20,950 | +3.260% |
| 2026-04-15 | 26.97 | 27.00 | 26.96 | 27.00 | +0.074% | 1,253 | +3.203% |
| 2026-04-14 | 26.98 | 26.98 | 26.94 | 26.98 | +0.316% | 6,749 | +3.280% |
| 2026-04-13 | 26.91 | 26.95 | 26.82 | 26.90 | +0.223% | 4,716 | +3.606% |
| 2026-04-10 | 26.82 | 26.85 | 26.80 | 26.84 | +0.039% | 24,670 | +3.837% |
| 2026-04-09 | 26.77 | 26.83 | 26.74 | 26.83 | +0.265% | 13,587 | +3.877% |
| 2026-04-08 | 26.78 | 26.78 | 26.75 | 26.76 | +0.957% | 1,266 | +4.152% |
| 2026-04-07 | 26.46 | 26.51 | 26.39 | 26.51 | -0.075% | 5,768 | +5.149% |
| 2026-04-06 | 26.48 | 26.57 | 26.48 | 26.53 | +0.264% | 1,514 | +5.070% |
| 2026-04-02 | 26.34 | 26.46 | 26.34 | 26.46 | +0.286% | 5,374 | +5.348% |
| 2026-04-01 | 26.36 | 26.43 | 26.32 | 26.38 | +0.269% | 2,106 | +5.649% |
| 2026-03-31 | 26.10 | 26.31 | 26.01 | 26.31 | +1.565% | 4,491 | +5.934% |
| 2026-03-30 | 25.93 | 25.93 | 25.89 | 25.90 | -0.385% | 1,680 | +7.592% |
| 2026-03-27 | 26.18 | 26.18 | 26.00 | 26.00 | -0.607% | 3,017 | +7.178% |
| 2026-03-26 | 26.21 | 26.27 | 26.16 | 26.16 | -0.657% | 1,481 | +6.527% |
| 2026-03-25 | 26.42 | 26.42 | 26.25 | 26.34 | +0.486% | 1,791 | +5.828% |
| 2026-03-24 | 26.18 | 26.25 | 26.15 | 26.21 | -0.063% | 6,051 | +6.342% |
| 2026-03-23 | 26.22 | 26.22 | 26.17 | 26.22 | +1.058% | 3,054 | +6.275% |
| 2026-03-20 | 26.16 | 26.19 | 25.91 | 25.95 | -1.049% | 8,971 | +7.400% |
| 2026-03-19 | 26.02 | 26.22 | 26.02 | 26.22 | +0.238% | 3,481 | +6.273% |
| 2026-03-18 | 26.23 | 26.30 | 26.16 | 26.16 | -0.598% | 4,012 | +6.527% |
| 2026-03-17 | 26.33 | 26.33 | 26.27 | 26.32 | +0.325% | 7,381 | +5.889% |
| 2026-03-16 | 26.24 | 26.24 | 26.17 | 26.23 | +0.735% | 4,036 | +6.233% |
| 2026-03-13 | 26.00 | 26.04 | 26.00 | 26.04 | +0.013% | 413 | +7.014% |
| 2026-03-12 | 26.11 | 26.19 | 26.04 | 26.04 | -0.951% | 11,078 | +7.028% |
| 2026-03-11 | 26.25 | 26.30 | 26.22 | 26.29 | -0.037% | 4,020 | +6.010% |
| 2026-03-10 | 26.38 | 26.43 | 26.28 | 26.30 | -0.005% | 6,523 | +5.971% |
| 2026-03-09 | 26.09 | 26.30 | 25.92 | 26.30 | +0.468% | 44,364 | +5.965% |
| 2026-03-06 | 26.26 | 26.26 | 26.17 | 26.18 | -0.838% | 4,801 | +6.461% |
| 2026-03-05 | 26.52 | 26.52 | 26.33 | 26.40 | -0.527% | 1,254 | +5.568% |
| 2026-03-04 | 26.55 | 26.55 | 26.46 | 26.54 | +0.335% | 1,181 | +5.012% |
| 2026-03-03 | 26.38 | 26.51 | 26.24 | 26.45 | -0.396% | 11,130 | +5.364% |
| 2026-03-02 | 26.41 | 26.58 | 26.41 | 26.56 | +0.265% | 3,979 | +4.947% |
| 2026-02-27 | 26.52 | 26.52 | 26.45 | 26.49 | -0.391% | 4,153 | +5.225% |
| 2026-02-26 | 26.56 | 26.61 | 26.51 | 26.59 | +0.133% | 6,351 | +4.814% |
| 2026-02-25 | 26.61 | 26.61 | 26.46 | 26.55 | +0.130% | 14,860 | +4.954% |
| 2026-02-24 | 26.50 | 26.52 | 26.47 | 26.52 | +0.531% | 7,732 | +5.090% |
| 2026-02-23 | 26.47 | 26.47 | 26.36 | 26.38 | -0.603% | 1,775 | +5.648% |
| 2026-02-20 | 26.44 | 26.54 | 26.44 | 26.54 | +0.075% | 7,980 | +5.011% |
| 2026-02-19 | 26.57 | 26.57 | 26.43 | 26.52 | +0.189% | 1,887 | +5.090% |
| 2026-02-18 | 26.50 | 26.52 | 26.46 | 26.47 | +0.076% | 2,972 | +5.289% |
| 2026-02-17 | 26.51 | 26.51 | 26.34 | 26.45 | +0.017% | 7,068 | +5.369% |
| 2026-02-13 | 26.49 | 26.50 | 26.38 | 26.45 | +0.287% | 14,216 | +5.386% |
| 2026-02-12 | 26.62 | 26.62 | 26.34 | 26.37 | -0.528% | 7,652 | +5.688% |
| 2026-02-11 | 26.59 | 26.59 | 26.43 | 26.51 | -0.038% | 9,215 | +5.130% |
| 2026-02-10 | 26.53 | 26.54 | 26.51 | 26.52 | +0.038% | 10,763 | +5.090% |
| 2026-02-09 | 26.53 | 26.54 | 26.46 | 26.51 | +0.151% | 5,177 | +5.130% |
| 2026-02-06 | 26.39 | 26.49 | 26.39 | 26.47 | +0.723% | 9,399 | +5.289% |
| 2026-02-05 | 26.32 | 26.37 | 26.22 | 26.28 | -0.266% | 4,210 | +6.050% |
| 2026-02-04 | 26.51 | 26.51 | 26.30 | 26.35 | -0.453% | 5,959 | +5.769% |
| 2026-02-03 | 26.51 | 26.51 | 26.31 | 26.47 | +0.189% | 19,752 | +5.289% |
| 2026-02-02 | 26.43 | 26.45 | 26.42 | 26.42 | +0.304% | 2,898 | +5.488% |
| 2026-01-30 | 26.44 | 26.44 | 26.30 | 26.34 | -0.303% | 74,934 | +5.809% |
| 2026-01-29 | 26.52 | 26.52 | 26.29 | 26.42 | -0.150% | 46,919 | +5.488% |
| 2026-01-28 | 26.50 | 26.50 | 26.42 | 26.46 | +0.037% | 1,278 | +5.330% |
| 2026-01-27 | 26.50 | 26.50 | 26.42 | 26.45 | -0.076% | 55,558 | +5.369% |
| 2026-01-26 | 26.54 | 26.54 | 26.43 | 26.47 | +0.151% | 9,522 | +5.289% |
| 2026-01-23 | 26.53 | 26.54 | 26.42 | 26.43 | -0.227% | 27,455 | +5.448% |
| 2026-01-22 | 26.56 | 26.57 | 26.48 | 26.49 | +0.151% | 105,546 | +5.210% |
| 2026-01-21 | 26.36 | 26.48 | 26.36 | 26.45 | +0.494% | 5,336 | +5.369% |
| 2026-01-20 | 26.32 | 26.38 | 26.32 | 26.32 | -0.492% | 4,243 | +5.889% |
| 2026-01-16 | 26.44 | 26.49 | 26.44 | 26.45 | +0.114% | 7,239 | +5.368% |
| 2026-01-15 | 26.46 | 26.51 | 26.42 | 26.42 | +0.266% | 7,459 | +5.488% |
| 2026-01-14 | 26.40 | 26.40 | 26.31 | 26.35 | -0.076% | 2,517 | +5.769% |
| 2026-01-13 | 26.45 | 26.45 | 26.34 | 26.37 | +0.094% | 23,213 | +5.688% |
| 2026-01-12 | 26.34 | 26.35 | 26.31 | 26.35 | +0.039% | 2,960 | +5.787% |
| 2026-01-09 | 26.39 | 26.39 | 26.32 | 26.34 | +0.247% | 160,459 | +5.829% |
| 2026-01-08 | 26.25 | 26.28 | 26.25 | 26.27 | +0.152% | 3,616 | +6.091% |
| 2026-01-07 | 26.22 | 26.23 | 26.21 | 26.23 | -0.038% | 3,184 | +6.252% |
| 2026-01-06 | 26.21 | 26.28 | 26.14 | 26.24 | +0.306% | 12,905 | +6.212% |
| 2026-01-05 | 26.15 | 26.21 | 26.12 | 26.16 | +0.519% | 3,836 | +6.537% |
| 2026-01-02 | 26.01 | 26.02 | 26.00 | 26.02 | +0.225% | 2,366 | +7.089% |
| 2025-12-31 | 26.03 | 26.03 | 25.95 | 25.97 | -0.148% | 1,941 | +7.330% |
| 2025-12-30 | 26.08 | 26.08 | 25.99 | 26.00 | -0.172% | 3,603 | +7.172% |
| 2025-12-29 | 26.08 | 26.09 | 26.01 | 26.05 | -0.058% | 5,603 | +6.987% |
| 2025-12-26 | 26.12 | 26.14 | 26.04 | 26.07 | -0.058% | 8,982 | +6.925% |
| 2025-12-24 | 26.09 | 26.09 | 26.07 | 26.08 | +0.056% | 1,557 | +6.863% |
| 2025-12-23 | 26.10 | 26.11 | 26.05 | 26.07 | -0.070% | 4,214 | +6.924% |
| 2025-12-22 | 26.08 | 26.11 | 26.08 | 26.08 | +0.437% | 216,086 | +6.849% |
| 2025-12-19 | 26.02 | 26.02 | 25.97 | 25.97 | +0.252% | 4,711 | +7.316% |
| 2025-12-18 | 25.89 | 25.91 | 25.89 | 25.90 | +0.309% | 2,642 | +7.586% |
| 2025-12-17 | 25.84 | 25.90 | 25.81 | 25.82 | -0.290% | 1,453 | +7.919% |
| 2025-12-16 | 25.88 | 25.96 | 25.88 | 25.90 | -0.153% | 4,479 | +7.606% |
| 2025-12-15 | 25.92 | 25.96 | 25.90 | 25.94 | +0.037% | 3,207 | +7.441% |
| 2025-12-12 | 26.10 | 26.10 | 25.93 | 25.93 | -0.575% | 2,825 | +7.482% |
| 2025-12-11 | 25.94 | 26.09 | 25.94 | 26.08 | +0.405% | 9,172 | +6.863% |
| 2025-12-10 | 25.87 | 25.97 | 25.87 | 25.97 | +0.482% | 2,138 | +7.296% |
| 2025-12-09 | 25.85 | 25.88 | 25.84 | 25.85 | +0.194% | 7,408 | +7.814% |
| 2025-12-08 | 25.87 | 25.88 | 25.80 | 25.80 | 0.000% | 11,904 | +8.023% |
| 2025-12-05 | 25.89 | 25.91 | 25.80 | 25.80 | -0.077% | 19,761 | +8.023% |
| 2025-12-04 | 25.81 | 25.87 | 25.75 | 25.82 | +0.194% | 5,434 | +7.940% |
| 2025-12-03 | 25.71 | 25.78 | 25.67 | 25.77 | +0.428% | 7,991 | +8.149% |
| 2025-12-02 | 25.70 | 25.73 | 25.63 | 25.66 | +0.020% | 2,322 | +8.612% |
| 2025-12-01 | 25.61 | 25.70 | 25.61 | 25.66 | -0.240% | 1,258 | +8.634% |
| 2025-11-28 | 25.68 | 25.73 | 25.68 | 25.72 | +0.065% | 1,668 | +8.373% |
| 2025-11-26 | 25.60 | 25.71 | 25.60 | 25.70 | +0.357% | 6,048 | +8.444% |
| 2025-11-25 | 25.45 | 25.61 | 25.41 | 25.61 | +0.816% | 3,442 | +8.831% |
| 2025-11-24 | 25.22 | 25.40 | 25.22 | 25.40 | +0.858% | 4,976 | +9.718% |
| 2025-11-21 | 24.96 | 25.22 | 24.91 | 25.19 | +1.201% | 4,688 | +10.660% |
| 2025-11-20 | 25.25 | 25.36 | 24.89 | 24.89 | -0.614% | 13,080 | +11.989% |
| 2025-11-19 | 25.11 | 25.18 | 25.04 | 25.04 | -0.238% | 13,612 | +11.301% |
| 2025-11-18 | 25.03 | 25.10 | 24.97 | 25.10 | +0.240% | 1,407 | +11.037% |
| 2025-11-17 | 25.16 | 25.26 | 25.02 | 25.04 | -0.801% | 5,399 | +11.303% |
| 2025-11-14 | 25.15 | 25.27 | 25.15 | 25.24 | +0.256% | 8,762 | +10.411% |
| 2025-11-13 | 25.37 | 25.37 | 25.16 | 25.18 | -1.207% | 5,898 | +10.693% |
| 2025-11-12 | 25.53 | 25.53 | 25.48 | 25.49 | -0.059% | 4,932 | +9.357% |
| 2025-11-11 | 25.49 | 25.50 | 25.41 | 25.50 | +0.042% | 4,504 | +9.293% |
| 2025-11-10 | 25.44 | 25.52 | 25.44 | 25.49 | +0.558% | 30,424 | +9.338% |
| 2025-11-07 | 25.27 | 25.37 | 25.20 | 25.35 | +0.118% | 5,301 | +9.948% |
| 2025-11-06 | 25.46 | 25.46 | 25.27 | 25.32 | -0.673% | 4,235 | +10.078% |
| 2025-11-05 | 25.39 | 25.52 | 25.39 | 25.49 | +0.790% | 3,947 | +9.338% |
| 2025-11-04 | 25.42 | 25.43 | 25.29 | 25.29 | -0.767% | 8,023 | +10.202% |
| 2025-11-03 | 25.45 | 25.49 | 25.38 | 25.49 | -0.161% | 2,787 | +9.356% |
| 2025-10-31 | 25.52 | 25.53 | 25.42 | 25.53 | +0.027% | 8,885 | +9.179% |
| 2025-10-30 | 25.50 | 25.55 | 25.43 | 25.52 | +0.069% | 10,477 | +9.208% |
| 2025-10-29 | 25.62 | 25.64 | 25.49 | 25.50 | -0.416% | 6,317 | +9.284% |
| 2025-10-28 | 25.66 | 25.69 | 25.58 | 25.61 | -0.187% | 9,626 | +8.829% |
| 2025-10-27 | 25.74 | 25.74 | 25.61 | 25.66 | +0.046% | 1,757 | +8.626% |
| 2025-10-24 | 25.66 | 25.66 | 25.62 | 25.64 | +0.454% | 616 | +8.676% |
| 2025-10-23 | 25.42 | 25.53 | 25.42 | 25.53 | +0.410% | 181,637 | +9.170% |
| 2025-10-22 | 25.53 | 25.53 | 25.34 | 25.42 | -0.514% | 5,274 | +9.617% |
| 2025-10-21 | 25.57 | 25.59 | 25.50 | 25.56 | -0.080% | 9,403 | +9.054% |
| 2025-10-20 | 25.53 | 25.59 | 25.49 | 25.58 | +0.882% | 5,405 | +8.967% |
| 2025-10-17 | 25.29 | 25.35 | 25.29 | 25.35 | -0.224% | 2,263 | +9.928% |
| 2025-10-16 | 25.61 | 25.61 | 25.32 | 25.41 | -0.618% | 19,800 | +9.681% |
| 2025-10-15 | 25.60 | 25.60 | 25.50 | 25.57 | +0.203% | 3,958 | +9.003% |
| 2025-10-14 | 25.31 | 25.56 | 25.31 | 25.52 | +0.350% | 15,081 | +9.225% |
| 2025-10-13 | 25.36 | 25.45 | 25.33 | 25.43 | +1.003% | 3,796 | +9.607% |
| 2025-10-10 | 25.53 | 25.53 | 25.17 | 25.17 | -1.102% | 2,162 | +10.706% |
| 2025-10-09 | 25.44 | 25.50 | 25.41 | 25.46 | -0.058% | 12,984 | +9.486% |
| 2025-10-08 | 25.40 | 25.47 | 25.40 | 25.47 | +0.342% | 9,782 | +9.423% |
| 2025-10-07 | 25.45 | 25.51 | 25.36 | 25.38 | -0.510% | 30,375 | +9.797% |
| 2025-10-06 | 25.49 | 25.61 | 25.48 | 25.51 | +0.141% | 2,225 | +9.236% |
| 2025-10-03 | 25.52 | 25.55 | 25.43 | 25.48 | +0.244% | 8,361 | +9.391% |
| 2025-10-02 | 25.39 | 25.42 | 25.39 | 25.42 | +0.175% | 1,427 | +9.657% |
| 2025-10-01 | 25.32 | 25.37 | 25.32 | 25.37 | +0.182% | 5,438 | +9.849% |
| 2025-09-30 | 25.34 | 25.34 | 25.23 | 25.32 | +0.055% | 4,592 | +10.049% |
| 2025-09-29 | 25.38 | 25.38 | 25.27 | 25.31 | -0.031% | 5,528 | +10.110% |
| 2025-09-26 | 25.29 | 25.32 | 25.29 | 25.32 | +0.450% | 1,937 | +10.075% |
| 2025-09-25 | 25.21 | 25.25 | 25.11 | 25.21 | -0.335% | 6,166 | +10.571% |
| 2025-09-24 | 25.38 | 25.38 | 25.27 | 25.29 | -0.225% | 8,770 | +10.201% |
| 2025-09-23 | 25.47 | 25.49 | 25.34 | 25.35 | -0.256% | 15,170 | +9.953% |
| 2025-09-22 | 25.39 | 25.41 | 25.30 | 25.41 | +0.320% | 15,507 | +9.671% |
| 2025-09-19 | 25.48 | 25.48 | 25.33 | 25.33 | -0.251% | 7,780 | +10.022% |
| 2025-09-18 | 25.30 | 25.41 | 25.30 | 25.40 | +0.834% | 4,792 | +9.746% |
| 2025-09-17 | 25.20 | 25.26 | 25.15 | 25.19 | +0.081% | 9,196 | +10.661% |
| 2025-09-16 | 25.08 | 25.16 | 25.08 | 25.16 | -0.108% | 12,370 | +10.750% |
| 2025-09-15 | 25.21 | 25.22 | 25.14 | 25.19 | +0.092% | 5,745 | +10.631% |
| 2025-09-12 | 25.24 | 25.24 | 25.14 | 25.17 | -0.322% | 7,070 | +10.732% |
| 2025-09-11 | 25.15 | 25.27 | 25.15 | 25.25 | +0.647% | 14,671 | +10.376% |
| 2025-09-10 | 25.15 | 25.15 | 25.03 | 25.09 | -0.027% | 2,462 | +11.090% |
| 2025-09-09 | 25.18 | 25.18 | 25.04 | 25.09 | -0.102% | 4,814 | +11.060% |
| 2025-09-08 | 25.15 | 25.15 | 25.08 | 25.12 | -0.031% | 1,942 | +10.947% |
| 2025-09-05 | 25.13 | 25.14 | 25.02 | 25.13 | +0.303% | 4,194 | +10.913% |
| 2025-09-04 | 24.98 | 25.05 | 24.91 | 25.05 | +0.430% | 146,738 | +11.249% |
| 2025-09-03 | 24.92 | 24.95 | 24.85 | 24.94 | +0.260% | 2,183 | +11.727% |
| 2025-09-02 | 24.80 | 24.89 | 24.80 | 24.88 | -0.390% | 5,300 | +12.018% |
| 2025-08-29 | 25.07 | 25.07 | 24.93 | 24.98 | -0.236% | 5,503 | +11.580% |
| 2025-08-28 | 24.96 | 25.04 | 24.95 | 25.04 | +0.154% | 12,260 | +11.317% |
| 2025-08-27 | 24.94 | 25.00 | 24.94 | 25.00 | +0.249% | 2,862 | +11.488% |
| 2025-08-26 | 24.90 | 24.94 | 24.90 | 24.94 | +0.223% | 1,974 | +11.765% |
| 2025-08-25 | 24.94 | 24.96 | 24.85 | 24.88 | -0.305% | 3,584 | +12.015% |
| 2025-08-22 | 24.64 | 24.99 | 24.64 | 24.96 | +1.614% | 5,215 | +11.673% |
| 2025-08-21 | 24.47 | 24.56 | 24.47 | 24.56 | +0.287% | 1,522 | +13.476% |
| 2025-08-20 | 24.43 | 24.55 | 24.43 | 24.49 | -0.257% | 2,785 | +13.802% |
| 2025-08-19 | 24.61 | 24.65 | 24.52 | 24.55 | -0.351% | 5,770 | +13.509% |
| 2025-08-18 | 24.58 | 24.64 | 24.58 | 24.64 | +0.225% | 3,751 | +13.110% |
| 2025-08-15 | 24.61 | 24.64 | 24.53 | 24.58 | -0.260% | 4,673 | +13.365% |
| 2025-08-14 | 24.58 | 24.65 | 24.52 | 24.65 | -0.645% | 5,249 | +13.070% |
| 2025-08-13 | 24.62 | 24.81 | 24.62 | 24.81 | +0.909% | 9,417 | +12.341% |
| 2025-08-12 | 24.39 | 24.59 | 24.38 | 24.59 | +1.423% | 11,695 | +13.362% |
| 2025-08-11 | 24.32 | 24.32 | 24.22 | 24.24 | -0.144% | 6,246 | +14.975% |
| 2025-08-08 | 24.34 | 24.34 | 24.23 | 24.27 | +0.264% | 14,389 | +14.809% |
| 2025-08-07 | 24.32 | 24.32 | 24.14 | 24.21 | -0.233% | 5,118 | +15.112% |
| 2025-08-06 | 24.33 | 24.33 | 24.19 | 24.27 | -0.030% | 8,319 | +14.844% |
| 2025-08-05 | 24.29 | 24.30 | 24.19 | 24.28 | +0.308% | 11,328 | +14.809% |
| 2025-08-04 | 24.08 | 24.20 | 24.04 | 24.20 | +1.025% | 5,269 | +15.162% |
| 2025-08-01 | 24.05 | 24.05 | 23.86 | 23.95 | -0.844% | 4,722 | +16.343% |
| 2025-07-31 | 24.23 | 24.26 | 24.12 | 24.16 | -0.252% | 12,966 | +15.361% |
| 2025-07-30 | 24.38 | 24.43 | 24.19 | 24.22 | -0.472% | 3,346 | +15.070% |
| 2025-07-29 | 24.49 | 24.49 | 24.29 | 24.33 | -0.185% | 15,754 | +14.527% |
| 2025-07-28 | 24.40 | 24.45 | 24.34 | 24.38 | -0.036% | 68,721 | +14.315% |
| 2025-07-25 | 24.42 | 24.42 | 24.33 | 24.39 | +0.140% | 5,902 | +14.273% |
| 2025-07-24 | 24.38 | 24.38 | 24.34 | 24.35 | -0.513% | 1,956 | +14.433% |
| 2025-07-23 | 24.45 | 24.48 | 24.38 | 24.48 | +0.618% | 51,442 | +13.846% |
| 2025-07-22 | 24.27 | 24.36 | 24.25 | 24.33 | +0.392% | 9,190 | +14.550% |
| 2025-07-21 | 24.34 | 24.37 | 24.23 | 24.23 | -0.143% | 17,511 | +14.999% |
| 2025-07-18 | 24.49 | 24.49 | 24.21 | 24.27 | -0.306% | 6,167 | +14.834% |
| 2025-07-17 | 24.19 | 24.40 | 24.19 | 24.34 | +0.514% | 7,645 | +14.482% |
| 2025-07-16 | 24.21 | 24.22 | 24.06 | 24.22 | +0.436% | 7,737 | +15.070% |
| 2025-07-15 | 24.40 | 24.40 | 24.11 | 24.11 | -0.838% | 29,455 | +15.572% |
| 2025-07-14 | 24.26 | 24.32 | 24.22 | 24.32 | +0.117% | 3,469 | +14.604% |
| 2025-07-11 | 24.33 | 24.33 | 24.22 | 24.29 | -0.430% | 5,966 | +14.739% |
| 2025-07-10 | 24.34 | 24.44 | 24.32 | 24.39 | +0.103% | 3,065 | +14.245% |
| 2025-07-09 | 24.31 | 24.38 | 24.22 | 24.37 | +0.619% | 11,480 | +14.362% |
| 2025-07-08 | 24.20 | 24.25 | 24.16 | 24.22 | +0.290% | 9,946 | +15.070% |
| 2025-07-07 | 24.15 | 24.28 | 24.08 | 24.15 | -0.545% | 6,979 | +15.404% |
| 2025-07-03 | 24.30 | 24.32 | 24.24 | 24.28 | +0.361% | 2,929 | +14.774% |
| 2025-07-02 | 24.13 | 24.22 | 24.08 | 24.20 | +0.582% | 12,775 | +15.189% |
| 2025-07-01 | 23.93 | 24.14 | 23.84 | 24.06 | +0.355% | 4,027 | +15.859% |
| 2025-06-30 | 24.06 | 24.06 | 23.91 | 23.97 | +0.176% | 16,497 | +16.270% |
| 2025-06-27 | 23.90 | 24.03 | 23.86 | 23.93 | +0.159% | 9,517 | +16.474% |
| 2025-06-26 | 23.75 | 23.94 | 23.75 | 23.89 | +0.802% | 8,740 | +16.660% |
| 2025-06-25 | 23.84 | 23.84 | 23.70 | 23.70 | -0.686% | 6,965 | +17.595% |
| 2025-06-24 | 23.80 | 23.91 | 23.80 | 23.86 | +0.800% | 22,044 | +16.788% |
| 2025-06-23 | 23.55 | 23.69 | 23.46 | 23.67 | +0.699% | 85,806 | +17.722% |
| 2025-06-20 | 23.72 | 23.72 | 23.51 | 23.51 | -0.213% | 14,610 | +18.545% |
| 2025-06-18 | 23.43 | 23.65 | 23.43 | 23.56 | +0.294% | 12,187 | +18.292% |
| 2025-06-17 | 23.58 | 23.63 | 23.49 | 23.49 | -0.547% | 16,804 | +18.640% |
| 2025-06-16 | 23.53 | 23.69 | 23.53 | 23.62 | +0.768% | 3,847 | +17.992% |
| 2025-06-13 | 23.58 | 23.61 | 23.42 | 23.44 | -1.221% | 16,024 | +18.898% |
| 2025-06-12 | 23.71 | 23.74 | 23.64 | 23.73 | -0.018% | 13,087 | +17.446% |
| 2025-06-11 | 23.88 | 23.88 | 23.72 | 23.73 | -0.125% | 17,614 | +17.425% |
| 2025-06-10 | 23.82 | 23.82 | 23.70 | 23.76 | +0.113% | 26,034 | +17.279% |
| 2025-06-09 | 23.74 | 23.80 | 23.70 | 23.74 | +0.368% | 22,901 | +17.411% |
| 2025-06-06 | 23.57 | 23.65 | 23.57 | 23.65 | +1.068% | 5,026 | +17.844% |
| 2025-06-05 | 23.44 | 23.53 | 23.40 | 23.40 | -0.341% | 14,231 | +19.103% |
| 2025-06-04 | 23.54 | 23.54 | 23.43 | 23.48 | -0.032% | 11,315 | +18.697% |
| 2025-06-03 | 23.33 | 23.55 | 23.33 | 23.49 | +0.676% | 14,195 | +18.658% |
| 2025-06-02 | 23.24 | 23.33 | 23.15 | 23.33 | +0.172% | 12,126 | +19.460% |
| 2025-05-30 | 23.21 | 23.34 | 23.18 | 23.29 | -0.257% | 24,593 | +19.665% |
| 2025-05-29 | 23.38 | 23.38 | 23.23 | 23.35 | +0.258% | 47,935 | +19.358% |
| 2025-05-28 | 23.38 | 23.39 | 23.25 | 23.29 | -0.460% | 21,493 | +19.665% |
| 2025-05-27 | 23.22 | 23.42 | 23.20 | 23.40 | +1.244% | 14,247 | +19.115% |
| 2025-05-23 | 22.98 | 23.14 | 22.98 | 23.11 | -0.216% | 29,495 | +20.597% |
| 2025-05-22 | 23.09 | 23.19 | 23.05 | 23.16 | +0.130% | 18,156 | +20.337% |
| 2025-05-21 | 23.36 | 23.38 | 23.07 | 23.13 | -1.289% | 75,287 | +20.493% |
| 2025-05-20 | 23.46 | 23.50 | 23.41 | 23.43 | -0.180% | 17,792 | +18.940% |
| 2025-05-19 | 23.37 | 23.50 | 23.33 | 23.47 | -0.406% | 50,761 | +18.726% |
| 2025-05-16 | 23.47 | 23.58 | 23.37 | 23.57 | +0.813% | 456,725 | +18.244% |
| 2025-05-15 | 23.34 | 23.45 | 23.33 | 23.38 | 0.000% | 16,750 | +19.204% |
| 2025-05-14 | 23.50 | 23.50 | 23.38 | 23.38 | -0.773% | 158,446 | +19.204% |
| 2025-05-13 | 23.52 | 23.68 | 23.50 | 23.56 | +0.091% | 110,547 | +18.283% |
| 2025-05-12 | 23.73 | 23.73 | 23.48 | 23.54 | +0.753% | 6,399 | +18.391% |
| 2025-05-09 | 23.43 | 23.44 | 23.33 | 23.36 | +0.106% | 13,630 | +19.282% |
| 2025-05-08 | 23.40 | 23.43 | 23.29 | 23.34 | +0.107% | 29,600 | +19.409% |
| 2025-05-07 | 23.28 | 23.36 | 23.28 | 23.32 | +0.001% | 4,322 | +19.537% |
| 2025-05-06 | 23.34 | 23.36 | 23.31 | 23.31 | -0.108% | 10,023 | +19.538% |
| 2025-05-05 | 23.28 | 23.40 | 23.28 | 23.34 | 0.000% | 8,034 | +19.409% |
| 2025-05-02 | 23.27 | 23.42 | 23.27 | 23.34 | +0.192% | 151,545 | +19.409% |
| 2025-05-01 | 23.32 | 23.32 | 23.26 | 23.30 | +0.108% | 2,750 | +19.638% |
| 2025-04-30 | 23.18 | 23.32 | 23.18 | 23.27 | -0.106% | 5,135 | +19.768% |
| 2025-04-29 | 23.20 | 23.31 | 23.20 | 23.29 | +0.106% | 6,409 | +19.641% |
| 2025-04-28 | 23.30 | 23.31 | 23.23 | 23.27 | +0.129% | 7,241 | +19.768% |
| 2025-04-25 | 23.18 | 23.27 | 23.17 | 23.24 | -0.066% | 10,464 | +19.923% |
| 2025-04-24 | 23.20 | 23.28 | 23.14 | 23.26 | +0.283% | 5,590 | +19.843% |
| 2025-04-23 | 23.32 | 23.32 | 23.16 | 23.19 | +0.650% | 4,465 | +20.182% |
| 2025-04-22 | 23.00 | 23.08 | 22.94 | 23.04 | +1.008% | 10,957 | +20.964% |
| 2025-04-21 | 22.82 | 22.88 | 22.71 | 22.81 | -0.646% | 34,605 | +22.183% |
| 2025-04-17 | 22.96 | 23.01 | 22.93 | 22.96 | +0.606% | 22,477 | +21.395% |
| 2025-04-16 | 22.82 | 22.97 | 22.80 | 22.82 | -0.463% | 27,013 | +22.130% |
| 2025-04-15 | 22.97 | 22.97 | 22.86 | 22.93 | +0.110% | 3,912 | +21.565% |
| 2025-04-14 | 22.80 | 22.93 | 22.75 | 22.90 | 0.000% | 14,055 | +21.698% |