SNOV
FT Vest U.S. Small Cap Moderate Buffer ETF - November
stockBATSETF
Market OpenOct 2, 2026 3:42:34 PM EDT
27.40USD0.000%(-0.00)608
27.40Bid27.49Ask0.09SpreadSNOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.45 | 27.46 | 27.39 | 27.40 | +0.477% | 15,240 | 0.000% |
| 2026-10-01 | 27.18 | 27.31 | 27.16 | 27.27 | +0.147% | 67,113 | +0.477% |
| 2026-09-30 | 27.31 | 27.31 | 27.23 | 27.23 | -0.147% | 1,245 | +0.624% |
| 2026-09-29 | 27.38 | 27.38 | 27.20 | 27.27 | -0.110% | 3,565 | +0.477% |
| 2026-09-28 | 27.43 | 27.43 | 27.29 | 27.30 | -0.256% | 2,341 | +0.366% |
| 2026-09-25 | 27.34 | 27.40 | 27.34 | 27.37 | +0.183% | 3,750 | +0.110% |
| 2026-09-24 | 27.24 | 27.34 | 27.24 | 27.32 | -0.183% | 8,275 | +0.293% |
| 2026-09-23 | 27.43 | 27.45 | 27.33 | 27.37 | -0.653% | 35,279 | +0.110% |
| 2026-09-22 | 27.49 | 27.55 | 27.49 | 27.55 | +0.218% | 10,594 | -0.544% |
| 2026-09-21 | 27.40 | 27.49 | 27.40 | 27.49 | +0.274% | 1,849 | -0.327% |
| 2026-09-18 | 27.28 | 27.41 | 27.28 | 27.41 | -0.142% | 2,892 | -0.055% |
| 2026-09-17 | 27.37 | 27.45 | 27.37 | 27.45 | +0.440% | 1,364 | -0.197% |
| 2026-09-16 | 27.43 | 27.43 | 27.27 | 27.33 | -0.133% | 2,526 | +0.243% |
| 2026-09-15 | 27.30 | 27.37 | 27.30 | 27.37 | -0.218% | 3,878 | +0.110% |
| 2026-09-14 | 27.39 | 27.46 | 27.39 | 27.43 | -0.037% | 5,282 | -0.109% |
| 2026-09-11 | 27.57 | 27.57 | 27.44 | 27.44 | +0.219% | 6,771 | -0.146% |
| 2026-09-10 | 27.41 | 27.41 | 27.34 | 27.38 | -0.251% | 7,735 | +0.073% |
| 2026-09-09 | 27.53 | 27.53 | 27.44 | 27.45 | -0.295% | 4,912 | -0.178% |
| 2026-09-08 | 27.53 | 27.56 | 27.53 | 27.53 | -0.091% | 1,950 | -0.472% |
| 2026-09-04 | 27.59 | 27.59 | 27.55 | 27.55 | +0.091% | 2,316 | -0.563% |
| 2026-09-03 | 27.48 | 27.54 | 27.48 | 27.53 | +0.200% | 2,258 | -0.472% |
| 2026-09-02 | 27.34 | 27.48 | 27.34 | 27.48 | +0.310% | 3,421 | -0.273% |
| 2026-09-01 | 27.44 | 27.44 | 27.39 | 27.39 | -0.364% | 1,101 | +0.037% |
| 2026-08-31 | 27.45 | 27.49 | 27.45 | 27.49 | -0.109% | 15,479 | -0.327% |
| 2026-08-28 | 27.53 | 27.54 | 27.52 | 27.52 | -0.091% | 630 | -0.436% |
| 2026-08-27 | 27.43 | 27.56 | 27.43 | 27.55 | +0.091% | 2,346 | -0.526% |
| 2026-08-26 | 27.52 | 27.55 | 27.50 | 27.52 | +0.018% | 6,737 | -0.436% |
| 2026-08-25 | 27.52 | 27.52 | 27.52 | 27.52 | +0.109% | 136 | -0.418% |
| 2026-08-24 | 27.39 | 27.50 | 27.39 | 27.48 | +0.018% | 12,369 | -0.309% |
| 2026-08-21 | 27.47 | 27.51 | 27.46 | 27.48 | +0.255% | 60,953 | -0.291% |
| 2026-08-20 | 27.45 | 27.48 | 27.41 | 27.41 | -0.255% | 45,725 | -0.036% |
| 2026-08-19 | 27.49 | 27.51 | 27.48 | 27.48 | +0.109% | 20,130 | -0.291% |
| 2026-08-18 | 27.47 | 27.47 | 27.45 | 27.45 | -0.254% | 2,362 | -0.182% |
| 2026-08-17 | 27.63 | 27.63 | 27.49 | 27.52 | 0.000% | 4,729 | -0.436% |
| 2026-08-14 | 27.51 | 27.55 | 27.50 | 27.52 | +0.036% | 3,441 | -0.436% |
| 2026-08-13 | 27.53 | 27.53 | 27.48 | 27.51 | +0.070% | 5,681 | -0.400% |
| 2026-08-12 | 27.58 | 27.58 | 27.45 | 27.49 | +0.185% | 3,138 | -0.330% |
| 2026-08-11 | 27.45 | 27.45 | 27.42 | 27.44 | +0.073% | 1,812 | -0.146% |
| 2026-08-10 | 27.41 | 27.43 | 27.39 | 27.42 | -0.073% | 2,306 | -0.073% |
| 2026-08-07 | 27.41 | 27.45 | 27.41 | 27.44 | +0.274% | 2,543 | -0.146% |
| 2026-08-06 | 27.26 | 27.39 | 27.26 | 27.36 | +0.055% | 4,600 | +0.128% |
| 2026-08-05 | 27.41 | 27.42 | 27.35 | 27.35 | -0.182% | 96,772 | +0.183% |
| 2026-08-04 | 27.32 | 27.40 | 27.32 | 27.40 | +0.366% | 1,153 | 0.000% |
| 2026-08-03 | 27.33 | 27.33 | 27.25 | 27.30 | +0.392% | 2,854 | +0.366% |
| 2026-07-31 | 27.32 | 27.32 | 27.14 | 27.19 | +0.086% | 264 | +0.760% |
| 2026-07-30 | 27.14 | 27.17 | 27.12 | 27.17 | +0.424% | 3,358 | +0.847% |
| 2026-07-29 | 27.24 | 27.24 | 27.02 | 27.06 | -0.331% | 3,965 | +1.274% |
| 2026-07-28 | 27.25 | 27.25 | 27.11 | 27.14 | +0.037% | 21,594 | +0.939% |
| 2026-07-27 | 27.11 | 27.16 | 27.08 | 27.14 | +0.277% | 2,682 | +0.977% |
| 2026-07-24 | 27.09 | 27.10 | 27.06 | 27.06 | -0.037% | 7,981 | +1.256% |
| 2026-07-23 | 27.11 | 27.11 | 27.03 | 27.07 | -0.276% | 3,671 | +1.219% |
| 2026-07-22 | 27.27 | 27.27 | 27.13 | 27.14 | -0.184% | 8,523 | +0.939% |
| 2026-07-21 | 27.15 | 27.22 | 27.15 | 27.20 | +0.314% | 2,477 | +0.754% |
| 2026-07-20 | 27.22 | 27.22 | 27.10 | 27.11 | +0.007% | 2,641 | +1.070% |
| 2026-07-17 | 27.16 | 27.16 | 27.11 | 27.11 | -0.118% | 5,541 | +1.077% |
| 2026-07-16 | 27.16 | 27.16 | 27.14 | 27.14 | -0.037% | 1,588 | +0.958% |
| 2026-07-15 | 27.15 | 27.15 | 27.10 | 27.15 | +0.129% | 7,710 | +0.921% |
| 2026-07-14 | 27.12 | 27.15 | 27.10 | 27.11 | +0.185% | 3,726 | +1.051% |
| 2026-07-13 | 27.02 | 27.11 | 27.02 | 27.07 | -0.148% | 5,281 | +1.238% |
| 2026-07-10 | 27.05 | 27.11 | 27.05 | 27.11 | -0.096% | 2,065 | +1.088% |
| 2026-07-09 | 27.09 | 27.13 | 27.09 | 27.13 | +0.464% | 1,741 | +0.991% |
| 2026-07-08 | 26.92 | 27.02 | 26.92 | 27.01 | -0.310% | 12,285 | +1.460% |
| 2026-07-07 | 27.24 | 27.24 | 27.09 | 27.09 | -0.185% | 21,051 | +1.145% |
| 2026-07-06 | 26.97 | 27.14 | 26.97 | 27.14 | +0.341% | 2,985 | +0.958% |
| 2026-07-02 | 27.16 | 27.16 | 27.05 | 27.05 | -0.211% | 1,512 | +1.303% |
| 2026-07-01 | 27.19 | 27.19 | 27.11 | 27.11 | +0.037% | 861 | +1.088% |
| 2026-06-30 | 27.03 | 27.09 | 27.02 | 27.09 | +0.309% | 3,251 | +1.126% |
| 2026-06-29 | 26.89 | 27.02 | 26.89 | 27.01 | +0.133% | 2,084 | +1.438% |
| 2026-06-26 | 26.83 | 26.99 | 26.83 | 26.98 | +0.059% | 1,729 | +1.573% |
| 2026-06-25 | 27.02 | 27.02 | 26.94 | 26.96 | +0.238% | 5,360 | +1.633% |
| 2026-06-24 | 26.82 | 26.99 | 26.82 | 26.90 | +0.003% | 10,516 | +1.875% |
| 2026-06-23 | 26.94 | 26.94 | 26.88 | 26.89 | -0.315% | 13,938 | +1.878% |
| 2026-06-22 | 27.03 | 27.03 | 26.91 | 26.98 | +0.308% | 8,115 | +1.557% |
| 2026-06-18 | 26.82 | 26.90 | 26.82 | 26.90 | +0.513% | 7,084 | +1.869% |
| 2026-06-17 | 26.77 | 26.89 | 26.76 | 26.76 | -0.324% | 913 | +2.392% |
| 2026-06-16 | 27.00 | 27.00 | 26.85 | 26.85 | -0.106% | 1,281 | +2.059% |
| 2026-06-15 | 26.94 | 26.94 | 26.87 | 26.88 | +0.339% | 6,188 | +1.951% |
| 2026-06-12 | 26.62 | 26.79 | 26.62 | 26.79 | +0.356% | 4,547 | +2.296% |
| 2026-06-11 | 26.61 | 26.69 | 26.50 | 26.69 | +0.902% | 5,315 | +2.660% |
| 2026-06-10 | 26.46 | 26.54 | 26.45 | 26.45 | -0.296% | 1,702 | +3.586% |
| 2026-06-09 | 26.74 | 26.74 | 26.41 | 26.53 | -0.057% | 4,860 | +3.279% |
| 2026-06-08 | 26.71 | 26.71 | 26.54 | 26.55 | +0.284% | 3,852 | +3.221% |
| 2026-06-05 | 26.64 | 26.65 | 26.44 | 26.47 | -1.066% | 5,360 | +3.515% |
| 2026-06-04 | 26.76 | 26.76 | 26.66 | 26.75 | +0.545% | 853 | +2.411% |
| 2026-06-03 | 26.63 | 26.65 | 26.59 | 26.61 | -0.300% | 8,496 | +2.969% |
| 2026-06-02 | 26.68 | 26.74 | 26.68 | 26.69 | +0.129% | 22,745 | +2.660% |
| 2026-06-01 | 26.80 | 26.80 | 26.57 | 26.66 | -0.091% | 2,713 | +2.792% |
| 2026-05-29 | 26.64 | 26.70 | 26.61 | 26.68 | -0.075% | 5,234 | +2.699% |
| 2026-05-28 | 26.73 | 26.73 | 26.56 | 26.70 | +0.206% | 15,894 | +2.622% |
| 2026-05-27 | 26.74 | 26.74 | 26.62 | 26.64 | +0.056% | 4,222 | +2.834% |
| 2026-05-26 | 26.60 | 26.64 | 26.60 | 26.63 | +0.400% | 3,482 | +2.891% |
| 2026-05-22 | 26.60 | 26.60 | 26.49 | 26.52 | +0.356% | 3,634 | +3.303% |
| 2026-05-21 | 26.29 | 26.43 | 26.29 | 26.43 | +0.304% | 1,315 | +3.670% |
| 2026-05-20 | 26.15 | 26.35 | 26.15 | 26.35 | +0.828% | 12,139 | +3.985% |
| 2026-05-19 | 26.18 | 26.18 | 26.04 | 26.13 | -0.330% | 2,981 | +4.846% |
| 2026-05-18 | 26.31 | 26.31 | 26.18 | 26.22 | -0.171% | 23,058 | +4.500% |
| 2026-05-15 | 26.32 | 26.32 | 26.22 | 26.26 | -0.718% | 120,111 | +4.322% |
| 2026-05-14 | 26.37 | 26.45 | 26.37 | 26.45 | +0.227% | 6,147 | +3.572% |
| 2026-05-13 | 26.49 | 26.49 | 26.33 | 26.39 | -0.019% | 3,374 | +3.808% |
| 2026-05-12 | 26.25 | 26.40 | 26.25 | 26.40 | -0.227% | 1,111 | +3.788% |
| 2026-05-11 | 26.51 | 26.51 | 26.44 | 26.46 | +0.095% | 2,106 | +3.553% |
| 2026-05-08 | 26.41 | 26.45 | 26.37 | 26.43 | +0.304% | 12,517 | +3.650% |
| 2026-05-07 | 26.44 | 26.46 | 26.33 | 26.36 | -0.434% | 1,162 | +3.965% |
| 2026-05-06 | 26.45 | 26.49 | 26.41 | 26.47 | +0.445% | 7,343 | +3.514% |
| 2026-05-05 | 26.29 | 26.38 | 26.29 | 26.35 | +0.620% | 4,871 | +3.975% |
| 2026-05-04 | 26.25 | 26.32 | 26.17 | 26.19 | -0.380% | 3,998 | +4.620% |
| 2026-05-01 | 26.31 | 26.31 | 26.25 | 26.29 | +0.305% | 7,515 | +4.222% |
| 2026-04-30 | 26.09 | 26.21 | 26.08 | 26.21 | +0.697% | 10,992 | +4.540% |
| 2026-04-29 | 26.15 | 26.15 | 25.98 | 26.03 | -0.178% | 2,808 | +5.269% |
| 2026-04-28 | 26.17 | 26.17 | 26.03 | 26.07 | -0.344% | 4,407 | +5.081% |
| 2026-04-27 | 26.23 | 26.23 | 26.12 | 26.16 | -0.019% | 17,555 | +4.720% |
| 2026-04-24 | 26.22 | 26.22 | 26.09 | 26.17 | +0.345% | 5,184 | +4.700% |
| 2026-04-23 | 25.99 | 26.13 | 25.99 | 26.08 | -0.134% | 287,654 | +5.061% |
| 2026-04-22 | 26.06 | 26.14 | 26.06 | 26.11 | +0.211% | 1,531 | +4.921% |
| 2026-04-21 | 26.15 | 26.24 | 26.05 | 26.06 | -0.344% | 5,047 | +5.142% |
| 2026-04-20 | 26.15 | 26.18 | 26.09 | 26.15 | 0.000% | 22,797 | +4.780% |
| 2026-04-17 | 26.15 | 26.15 | 26.03 | 26.15 | +1.004% | 5,205 | +4.780% |
| 2026-04-16 | 25.86 | 25.92 | 25.84 | 25.89 | -0.039% | 25,993 | +5.832% |
| 2026-04-15 | 25.85 | 25.93 | 25.84 | 25.90 | +0.065% | 6,000 | +5.792% |
| 2026-04-14 | 25.74 | 25.91 | 25.74 | 25.88 | +0.518% | 3,709 | +5.860% |
| 2026-04-13 | 25.59 | 25.75 | 25.56 | 25.75 | +0.715% | 6,746 | +6.408% |
| 2026-04-10 | 25.67 | 25.67 | 25.56 | 25.57 | -0.089% | 1,718 | +7.168% |
| 2026-04-09 | 25.50 | 25.59 | 25.47 | 25.59 | +0.487% | 3,587 | +7.073% |
| 2026-04-08 | 25.40 | 25.54 | 25.40 | 25.47 | +1.515% | 8,484 | +7.594% |
| 2026-04-07 | 24.96 | 25.09 | 24.96 | 25.09 | +0.037% | 1,303 | +9.224% |
| 2026-04-06 | 24.93 | 25.08 | 24.93 | 25.08 | +0.315% | 6,312 | +9.264% |
| 2026-04-02 | 24.72 | 25.00 | 24.72 | 25.00 | +0.268% | 2,292 | +9.609% |
| 2026-04-01 | 24.94 | 25.04 | 24.92 | 24.93 | +0.466% | 3,362 | +9.903% |
| 2026-03-31 | 24.63 | 24.83 | 24.55 | 24.82 | +1.798% | 7,189 | +10.415% |
| 2026-03-30 | 24.46 | 24.54 | 24.32 | 24.38 | -0.785% | 1,846 | +12.401% |
| 2026-03-27 | 24.74 | 24.74 | 24.36 | 24.57 | -0.709% | 71,328 | +11.518% |
| 2026-03-26 | 24.90 | 24.90 | 24.71 | 24.75 | -0.922% | 2,680 | +10.727% |
| 2026-03-25 | 25.04 | 25.04 | 24.94 | 24.98 | +0.750% | 2,256 | +9.706% |
| 2026-03-24 | 24.73 | 24.87 | 24.68 | 24.79 | +0.202% | 3,863 | +10.528% |
| 2026-03-23 | 24.82 | 24.86 | 24.74 | 24.74 | +1.062% | 3,057 | +10.752% |
| 2026-03-20 | 24.67 | 24.67 | 24.45 | 24.48 | -1.489% | 7,514 | +11.928% |
| 2026-03-19 | 24.49 | 24.90 | 24.49 | 24.85 | +0.323% | 8,073 | +10.262% |
| 2026-03-18 | 24.79 | 24.88 | 24.77 | 24.77 | -0.562% | 13,727 | +10.618% |
| 2026-03-17 | 24.99 | 24.99 | 24.86 | 24.91 | +0.403% | 6,685 | +9.996% |
| 2026-03-16 | 24.78 | 24.88 | 24.78 | 24.81 | +0.608% | 5,305 | +10.439% |
| 2026-03-13 | 24.77 | 24.77 | 24.61 | 24.66 | -0.183% | 5,783 | +11.111% |
| 2026-03-12 | 24.83 | 24.83 | 24.69 | 24.71 | -1.100% | 11,232 | +10.908% |
| 2026-03-11 | 24.98 | 25.01 | 24.91 | 24.98 | -0.200% | 5,362 | +9.688% |
| 2026-03-10 | 25.06 | 25.19 | 25.03 | 25.03 | +0.160% | 5,202 | +9.469% |
| 2026-03-09 | 24.79 | 25.00 | 24.56 | 24.99 | +0.361% | 11,065 | +9.644% |
| 2026-03-06 | 24.88 | 24.94 | 24.85 | 24.90 | -1.158% | 8,569 | +10.040% |
| 2026-03-05 | 25.35 | 25.35 | 25.05 | 25.19 | -0.884% | 5,912 | +8.766% |
| 2026-03-04 | 25.45 | 25.45 | 25.34 | 25.42 | +0.620% | 11,688 | +7.804% |
| 2026-03-03 | 25.11 | 25.30 | 25.02 | 25.26 | -0.824% | 6,767 | +8.472% |
| 2026-03-02 | 25.14 | 25.47 | 25.14 | 25.47 | +0.197% | 20,531 | +7.578% |
| 2026-02-27 | 25.35 | 25.42 | 25.31 | 25.42 | -0.664% | 4,172 | +7.789% |
| 2026-02-26 | 25.63 | 25.63 | 25.44 | 25.59 | +0.352% | 5,426 | +7.073% |
| 2026-02-25 | 25.59 | 25.59 | 25.45 | 25.50 | +0.276% | 8,299 | +7.450% |
| 2026-02-24 | 25.36 | 25.45 | 25.36 | 25.43 | +0.474% | 9,541 | +7.747% |
| 2026-02-23 | 25.50 | 25.50 | 25.24 | 25.31 | -0.722% | 6,561 | +8.258% |
| 2026-02-20 | 25.33 | 25.62 | 25.33 | 25.49 | +0.039% | 7,391 | +7.476% |
| 2026-02-19 | 25.47 | 25.49 | 25.38 | 25.48 | +0.094% | 8,224 | +7.518% |
| 2026-02-18 | 25.36 | 25.59 | 25.36 | 25.46 | +0.079% | 39,059 | +7.620% |
| 2026-02-17 | 25.47 | 25.49 | 25.28 | 25.44 | -0.079% | 13,575 | +7.704% |
| 2026-02-13 | 25.37 | 25.52 | 25.37 | 25.46 | +0.593% | 6,935 | +7.620% |
| 2026-02-12 | 25.65 | 25.65 | 25.23 | 25.31 | -0.706% | 13,870 | +8.258% |
| 2026-02-11 | 25.72 | 25.72 | 25.41 | 25.49 | -0.252% | 102,897 | +7.493% |
| 2026-02-10 | 25.68 | 25.68 | 25.54 | 25.55 | -0.105% | 9,198 | +7.223% |
| 2026-02-09 | 25.44 | 25.60 | 25.44 | 25.58 | +0.397% | 3,367 | +7.110% |
| 2026-02-06 | 25.35 | 25.48 | 25.32 | 25.48 | +1.595% | 7,389 | +7.535% |
| 2026-02-05 | 25.28 | 25.30 | 25.06 | 25.08 | -0.948% | 46,666 | +9.250% |
| 2026-02-04 | 25.55 | 25.55 | 25.15 | 25.32 | -0.511% | 5,678 | +8.215% |
| 2026-02-03 | 25.51 | 25.51 | 25.22 | 25.45 | +0.315% | 14,844 | +7.662% |
| 2026-02-02 | 25.30 | 25.44 | 25.30 | 25.37 | +0.435% | 4,753 | +8.002% |
| 2026-01-30 | 25.37 | 25.37 | 25.21 | 25.26 | -0.786% | 80,153 | +8.472% |
| 2026-01-29 | 25.49 | 25.49 | 25.26 | 25.46 | +0.039% | 21,073 | +7.620% |
| 2026-01-28 | 25.57 | 25.57 | 25.41 | 25.45 | -0.118% | 12,758 | +7.662% |
| 2026-01-27 | 25.50 | 25.50 | 25.41 | 25.48 | +0.039% | 9,847 | +7.535% |
| 2026-01-26 | 25.55 | 25.55 | 25.42 | 25.47 | -0.078% | 19,173 | +7.578% |
| 2026-01-23 | 25.66 | 25.66 | 25.45 | 25.49 | -0.469% | 4,590 | +7.493% |
| 2026-01-22 | 25.61 | 25.69 | 25.60 | 25.61 | +0.274% | 23,581 | +6.989% |
| 2026-01-21 | 25.38 | 25.59 | 25.37 | 25.54 | +0.591% | 161,899 | +7.283% |
| 2026-01-20 | 25.23 | 25.44 | 25.23 | 25.39 | -0.548% | 56,435 | +7.917% |
| 2026-01-16 | 25.46 | 25.56 | 25.46 | 25.53 | +0.117% | 37,331 | +7.325% |
| 2026-01-15 | 25.45 | 25.56 | 25.45 | 25.50 | +0.553% | 4,868 | +7.450% |
| 2026-01-14 | 25.25 | 25.40 | 25.25 | 25.36 | +0.039% | 26,874 | +8.044% |
| 2026-01-13 | 25.43 | 25.43 | 25.29 | 25.35 | +0.015% | 14,796 | +8.087% |
| 2026-01-12 | 25.29 | 25.35 | 25.18 | 25.35 | +0.143% | 6,435 | +8.103% |
| 2026-01-09 | 25.19 | 25.35 | 25.19 | 25.31 | +0.317% | 10,502 | +8.258% |
| 2026-01-08 | 25.10 | 25.23 | 25.10 | 25.23 | +0.478% | 9,198 | +8.601% |
| 2026-01-07 | 25.18 | 25.18 | 25.03 | 25.11 | +0.008% | 11,895 | +9.120% |
| 2026-01-06 | 25.01 | 25.11 | 24.95 | 25.11 | +0.513% | 123,199 | +9.128% |
| 2026-01-05 | 24.91 | 25.01 | 24.89 | 24.98 | +0.759% | 11,858 | +9.688% |
| 2026-01-02 | 24.83 | 24.83 | 24.70 | 24.79 | +0.291% | 11,539 | +10.520% |
| 2025-12-31 | 24.82 | 24.82 | 24.69 | 24.72 | -0.323% | 23,555 | +10.841% |
| 2025-12-30 | 24.79 | 24.83 | 24.73 | 24.80 | -0.120% | 54,538 | +10.484% |
| 2025-12-29 | 24.89 | 24.89 | 24.79 | 24.83 | -0.282% | 16,799 | +10.352% |
| 2025-12-26 | 24.84 | 24.90 | 24.84 | 24.90 | -0.080% | 4,724 | +10.040% |
| 2025-12-24 | 24.90 | 24.92 | 24.87 | 24.92 | +0.041% | 3,926 | +9.952% |
| 2025-12-23 | 24.90 | 24.95 | 24.86 | 24.91 | -0.202% | 7,247 | +9.997% |
| 2025-12-22 | 24.96 | 25.02 | 24.91 | 24.96 | +0.645% | 5,705 | +9.776% |
| 2025-12-19 | 24.80 | 24.86 | 24.77 | 24.80 | +0.243% | 21,657 | +10.484% |
| 2025-12-18 | 24.81 | 24.82 | 24.67 | 24.74 | +0.447% | 13,584 | +10.752% |
| 2025-12-17 | 24.81 | 24.81 | 24.59 | 24.63 | -0.565% | 11,750 | +11.246% |
| 2025-12-16 | 24.78 | 24.78 | 24.70 | 24.77 | -0.201% | 2,944 | +10.618% |
| 2025-12-15 | 24.88 | 24.88 | 24.76 | 24.82 | -0.141% | 17,620 | +10.395% |
| 2025-12-12 | 25.09 | 25.09 | 24.83 | 24.86 | -0.564% | 6,279 | +10.239% |
| 2025-12-11 | 24.90 | 25.03 | 24.83 | 25.00 | +0.386% | 9,901 | +9.618% |
| 2025-12-10 | 24.76 | 24.93 | 24.70 | 24.90 | +0.851% | 19,841 | +10.040% |
| 2025-12-09 | 24.61 | 24.77 | 24.61 | 24.69 | -0.121% | 14,288 | +10.976% |
| 2025-12-08 | 24.86 | 24.86 | 24.68 | 24.72 | 0.000% | 20,990 | +10.841% |
| 2025-12-05 | 24.79 | 24.79 | 24.67 | 24.72 | -0.202% | 18,813 | +10.841% |
| 2025-12-04 | 24.69 | 24.77 | 24.68 | 24.77 | +0.324% | 15,037 | +10.618% |
| 2025-12-03 | 24.54 | 24.69 | 24.52 | 24.69 | +1.168% | 31,991 | +10.976% |
| 2025-12-02 | 24.56 | 24.57 | 24.41 | 24.41 | -0.347% | 59,609 | +12.272% |
| 2025-12-01 | 24.45 | 24.58 | 24.45 | 24.49 | -0.568% | 6,951 | +11.882% |
| 2025-11-28 | 24.61 | 24.63 | 24.55 | 24.63 | +0.367% | 1,762 | +11.246% |
| 2025-11-26 | 24.35 | 24.61 | 24.35 | 24.54 | +0.368% | 21,915 | +11.654% |
| 2025-11-25 | 24.26 | 24.45 | 24.18 | 24.45 | +1.326% | 195,638 | +12.065% |
| 2025-11-24 | 23.90 | 24.20 | 23.90 | 24.13 | +0.710% | 76,534 | +13.552% |
| 2025-11-21 | 23.50 | 24.09 | 23.40 | 23.96 | +2.437% | 99,970 | +14.357% |
| 2025-11-20 | 24.22 | 24.22 | 23.39 | 23.39 | -1.846% | 354,986 | +17.144% |
| 2025-11-19 | 23.91 | 23.96 | 23.78 | 23.83 | -0.168% | 29,080 | +14.981% |
| 2025-11-18 | 23.73 | 23.97 | 23.67 | 23.87 | +0.505% | 28,669 | +14.788% |
| 2025-11-17 | 24.05 | 24.21 | 23.75 | 23.75 | -1.656% | 19,203 | +15.368% |
| 2025-11-14 | 23.85 | 24.25 | 23.85 | 24.15 | -0.165% | 28,737 | +13.458% |
| 2025-11-13 | 24.54 | 24.54 | 24.08 | 24.19 | -2.263% | 8,310 | +13.270% |
| 2025-11-12 | 24.84 | 24.84 | 24.75 | 24.75 | -0.270% | 2,740 | +10.707% |
| 2025-11-11 | 24.69 | 24.84 | 24.69 | 24.82 | -0.173% | 1,129 | +10.409% |
| 2025-11-10 | 24.87 | 24.96 | 24.74 | 24.86 | +1.016% | 10,031 | +10.217% |
| 2025-11-07 | 24.30 | 24.61 | 24.22 | 24.61 | +0.490% | 22,431 | +11.337% |
| 2025-11-06 | 24.94 | 24.94 | 24.49 | 24.49 | -1.568% | 274,464 | +11.882% |
| 2025-11-05 | 24.64 | 24.98 | 24.64 | 24.88 | +1.221% | 5,056 | +10.129% |
| 2025-11-04 | 24.72 | 24.82 | 24.58 | 24.58 | -1.522% | 7,006 | +11.473% |
| 2025-11-03 | 25.01 | 25.01 | 24.84 | 24.96 | -0.597% | 6,500 | +9.776% |
| 2025-10-31 | 24.93 | 25.11 | 24.89 | 25.11 | +0.520% | 11,555 | +9.120% |
| 2025-10-30 | 24.91 | 25.19 | 24.90 | 24.98 | -0.279% | 11,144 | +9.688% |
| 2025-10-29 | 25.35 | 25.42 | 25.03 | 25.05 | -0.792% | 20,761 | +9.381% |
| 2025-10-28 | 25.41 | 25.41 | 25.24 | 25.25 | -0.589% | 13,399 | +8.515% |
| 2025-10-27 | 25.55 | 25.55 | 25.38 | 25.40 | +0.314% | 2,643 | +7.876% |
| 2025-10-24 | 25.41 | 25.46 | 25.32 | 25.32 | +0.796% | 3,558 | +8.215% |
| 2025-10-23 | 24.87 | 25.15 | 24.87 | 25.12 | +1.209% | 3,057 | +9.076% |
| 2025-10-22 | 25.14 | 25.14 | 24.67 | 24.82 | -1.335% | 44,278 | +10.395% |
| 2025-10-21 | 25.26 | 25.26 | 25.03 | 25.16 | -0.215% | 19,473 | +8.921% |
| 2025-10-20 | 25.20 | 25.24 | 25.11 | 25.21 | +1.326% | 7,625 | +8.687% |
| 2025-10-17 | 25.00 | 25.00 | 24.80 | 24.88 | -0.797% | 6,825 | +10.129% |
| 2025-10-16 | 25.42 | 25.42 | 24.97 | 25.08 | -1.143% | 46,837 | +9.250% |
| 2025-10-15 | 25.43 | 25.52 | 25.20 | 25.37 | +0.435% | 7,938 | +8.002% |
| 2025-10-14 | 24.89 | 25.30 | 24.89 | 25.26 | +1.364% | 17,318 | +8.472% |
| 2025-10-13 | 24.75 | 24.97 | 24.75 | 24.92 | +1.785% | 9,050 | +9.952% |
| 2025-10-10 | 25.02 | 25.04 | 24.48 | 24.48 | -1.832% | 3,178 | +11.914% |
| 2025-10-09 | 25.07 | 25.07 | 24.89 | 24.94 | -0.479% | 13,559 | +9.864% |
| 2025-10-08 | 24.93 | 25.08 | 24.92 | 25.06 | +0.805% | 10,690 | +9.338% |
| 2025-10-07 | 25.04 | 25.13 | 24.84 | 24.86 | -0.798% | 16,197 | +10.217% |
| 2025-10-06 | 25.08 | 25.19 | 25.05 | 25.06 | +0.167% | 13,906 | +9.338% |
| 2025-10-03 | 24.91 | 25.18 | 24.91 | 25.02 | +0.657% | 17,775 | +9.520% |
| 2025-10-02 | 24.81 | 24.91 | 24.73 | 24.86 | +0.465% | 22,619 | +10.239% |
| 2025-10-01 | 24.67 | 24.79 | 24.67 | 24.74 | +0.074% | 17,081 | +10.752% |
| 2025-09-30 | 24.69 | 24.75 | 24.54 | 24.72 | -0.034% | 12,674 | +10.834% |
| 2025-09-29 | 24.88 | 24.88 | 24.64 | 24.73 | +0.243% | 9,427 | +10.797% |
| 2025-09-26 | 24.67 | 24.70 | 24.58 | 24.67 | +0.366% | 10,506 | +11.066% |
| 2025-09-25 | 24.62 | 24.62 | 24.48 | 24.58 | -0.446% | 27,972 | +11.473% |
| 2025-09-24 | 24.96 | 24.96 | 24.69 | 24.69 | -0.604% | 26,389 | +10.976% |
| 2025-09-23 | 24.98 | 25.04 | 24.84 | 24.84 | -0.281% | 25,174 | +10.306% |
| 2025-09-22 | 24.83 | 24.91 | 24.70 | 24.91 | +0.565% | 131,207 | +9.996% |
| 2025-09-19 | 25.06 | 25.06 | 24.77 | 24.77 | -0.522% | 4,907 | +10.618% |
| 2025-09-18 | 24.72 | 24.96 | 24.69 | 24.90 | +1.591% | 81,936 | +10.040% |
| 2025-09-17 | 24.46 | 24.79 | 24.46 | 24.51 | 0.000% | 5,037 | +11.791% |
| 2025-09-16 | 24.57 | 24.57 | 24.38 | 24.51 | -0.122% | 9,665 | +11.791% |
| 2025-09-15 | 24.56 | 24.56 | 24.46 | 24.54 | +0.491% | 25,280 | +11.654% |
| 2025-09-12 | 24.50 | 24.55 | 24.41 | 24.42 | -0.812% | 33,593 | +12.203% |
| 2025-09-11 | 24.44 | 24.62 | 24.39 | 24.62 | +1.192% | 29,447 | +11.292% |
| 2025-09-10 | 24.44 | 24.44 | 24.25 | 24.33 | +0.041% | 8,699 | +12.618% |
| 2025-09-09 | 24.46 | 24.46 | 24.26 | 24.32 | -0.328% | 30,639 | +12.664% |
| 2025-09-08 | 24.34 | 24.41 | 24.33 | 24.40 | +0.040% | 18,165 | +12.295% |
| 2025-09-05 | 24.44 | 24.52 | 24.22 | 24.39 | +0.165% | 29,869 | +12.340% |
| 2025-09-04 | 24.27 | 24.35 | 24.16 | 24.35 | +0.703% | 13,160 | +12.526% |
| 2025-09-03 | 24.21 | 24.22 | 24.05 | 24.18 | +0.041% | 20,929 | +13.317% |
| 2025-09-02 | 24.11 | 24.17 | 24.02 | 24.17 | -0.453% | 10,943 | +13.364% |
| 2025-08-29 | 24.42 | 24.42 | 24.19 | 24.28 | -0.164% | 17,318 | +12.850% |
| 2025-08-28 | 24.29 | 24.34 | 24.25 | 24.32 | 0.000% | 384,993 | +12.664% |
| 2025-08-27 | 24.21 | 24.32 | 24.21 | 24.32 | +0.371% | 32,997 | +12.664% |
| 2025-08-26 | 24.15 | 24.23 | 24.11 | 24.23 | +0.581% | 68,133 | +13.083% |
| 2025-08-25 | 24.14 | 24.20 | 24.09 | 24.09 | -0.619% | 52,988 | +13.740% |
| 2025-08-22 | 23.80 | 24.25 | 23.80 | 24.24 | +2.358% | 2,502 | +13.036% |
| 2025-08-21 | 23.55 | 23.69 | 23.55 | 23.68 | +0.091% | 55,604 | +15.702% |
| 2025-08-20 | 23.56 | 23.66 | 23.55 | 23.66 | -0.211% | 12,947 | +15.807% |
| 2025-08-19 | 23.81 | 23.81 | 23.64 | 23.71 | -0.302% | 226,350 | +15.563% |
| 2025-08-18 | 23.70 | 23.80 | 23.70 | 23.78 | +0.206% | 41,404 | +15.214% |
| 2025-08-15 | 23.90 | 23.90 | 23.69 | 23.73 | -0.365% | 23,132 | +15.451% |
| 2025-08-14 | 23.91 | 23.91 | 23.67 | 23.82 | -0.675% | 97,718 | +15.029% |
| 2025-08-13 | 23.79 | 23.98 | 23.79 | 23.98 | +1.062% | 108,261 | +14.253% |
| 2025-08-12 | 23.53 | 23.73 | 23.46 | 23.73 | +1.584% | 25,817 | +15.466% |
| 2025-08-11 | 23.46 | 23.46 | 23.33 | 23.36 | -0.171% | 42,880 | +17.295% |
| 2025-08-08 | 23.50 | 23.50 | 23.35 | 23.40 | +0.408% | 4,201 | +17.094% |
| 2025-08-07 | 23.44 | 23.44 | 23.29 | 23.30 | -0.449% | 12,116 | +17.571% |
| 2025-08-06 | 23.54 | 23.54 | 23.32 | 23.41 | 0.000% | 137,841 | +17.044% |
| 2025-08-05 | 23.45 | 23.45 | 23.26 | 23.41 | +0.380% | 86,288 | +17.044% |
| 2025-08-04 | 23.14 | 23.32 | 23.14 | 23.32 | +1.134% | 14,025 | +17.489% |
| 2025-08-01 | 23.07 | 23.13 | 22.93 | 23.06 | -1.008% | 21,268 | +18.820% |
| 2025-07-31 | 23.45 | 23.45 | 23.27 | 23.29 | -0.489% | 14,699 | +17.623% |
| 2025-07-30 | 23.61 | 23.61 | 23.34 | 23.41 | -0.386% | 13,303 | +17.047% |
| 2025-07-29 | 23.69 | 23.69 | 23.47 | 23.50 | -0.169% | 13,152 | +16.595% |
| 2025-07-28 | 23.60 | 23.61 | 23.54 | 23.54 | -0.085% | 33,028 | +16.398% |
| 2025-07-25 | 23.57 | 23.61 | 23.48 | 23.56 | +0.149% | 28,834 | +16.299% |
| 2025-07-24 | 23.62 | 23.67 | 23.52 | 23.52 | -0.696% | 61,479 | +16.472% |
| 2025-07-23 | 23.54 | 23.75 | 23.54 | 23.69 | +0.680% | 38,707 | +15.661% |
| 2025-07-22 | 23.49 | 23.56 | 23.39 | 23.53 | +0.642% | 19,403 | +16.447% |
| 2025-07-21 | 23.47 | 23.60 | 23.38 | 23.38 | -0.511% | 23,115 | +17.194% |
| 2025-07-18 | 23.70 | 23.70 | 23.42 | 23.50 | -0.382% | 129,627 | +16.596% |
| 2025-07-17 | 23.46 | 23.59 | 23.46 | 23.59 | +0.683% | 133,930 | +16.151% |
| 2025-07-16 | 23.40 | 23.43 | 23.24 | 23.43 | +0.515% | 584,773 | +16.944% |
| 2025-07-15 | 23.61 | 23.61 | 23.31 | 23.31 | -0.766% | 369,549 | +17.546% |
| 2025-07-14 | 23.36 | 23.53 | 23.36 | 23.49 | +0.238% | 16,151 | +16.645% |
| 2025-07-11 | 23.48 | 23.51 | 23.43 | 23.43 | -0.912% | 21,137 | +16.923% |
| 2025-07-10 | 23.60 | 23.66 | 23.53 | 23.65 | +0.297% | 368,818 | +15.856% |
| 2025-07-09 | 23.56 | 23.58 | 23.41 | 23.58 | +0.512% | 17,192 | +16.200% |
| 2025-07-08 | 23.43 | 23.50 | 23.38 | 23.46 | +0.428% | 193,266 | +16.795% |
| 2025-07-07 | 23.52 | 23.52 | 23.28 | 23.36 | -0.765% | 19,102 | +17.295% |
| 2025-07-03 | 23.53 | 23.54 | 23.48 | 23.54 | +0.597% | 27,143 | +16.398% |
| 2025-07-02 | 23.33 | 23.42 | 23.25 | 23.40 | +0.776% | 628,232 | +17.093% |
| 2025-07-01 | 22.99 | 23.36 | 22.99 | 23.22 | +0.519% | 19,398 | +18.002% |
| 2025-06-30 | 23.11 | 23.18 | 23.10 | 23.10 | -0.042% | 13,221 | +18.615% |
| 2025-06-27 | 23.20 | 23.20 | 23.02 | 23.11 | +0.061% | 7,806 | +18.564% |
| 2025-06-26 | 23.01 | 23.10 | 22.96 | 23.10 | +0.820% | 6,837 | +18.636% |
| 2025-06-25 | 23.09 | 23.09 | 22.89 | 22.91 | -0.530% | 7,636 | +19.609% |
| 2025-06-24 | 22.93 | 23.08 | 22.93 | 23.03 | +0.920% | 50,985 | +18.975% |
| 2025-06-23 | 22.72 | 22.82 | 22.70 | 22.82 | +0.446% | 18,017 | +20.070% |
| 2025-06-20 | 22.91 | 22.91 | 22.71 | 22.72 | -0.080% | 3,892 | +20.605% |
| 2025-06-18 | 22.63 | 22.80 | 22.63 | 22.74 | +0.260% | 6,419 | +20.509% |
| 2025-06-17 | 22.79 | 22.80 | 22.68 | 22.68 | -0.710% | 12,055 | +20.822% |
| 2025-06-16 | 22.79 | 22.84 | 22.77 | 22.84 | +0.973% | 6,829 | +19.965% |
| 2025-06-13 | 22.78 | 22.78 | 22.62 | 22.62 | -1.139% | 4,393 | +21.132% |
| 2025-06-12 | 22.92 | 22.93 | 22.84 | 22.88 | -0.221% | 10,111 | +19.753% |
| 2025-06-11 | 23.11 | 23.11 | 22.93 | 22.93 | -0.228% | 3,583 | +19.488% |
| 2025-06-10 | 23.05 | 23.05 | 22.98 | 22.98 | +0.250% | 2,841 | +19.215% |
| 2025-06-09 | 22.87 | 22.96 | 22.87 | 22.93 | +0.510% | 6,272 | +19.513% |
| 2025-06-06 | 22.83 | 22.85 | 22.79 | 22.81 | +0.687% | 3,680 | +20.123% |
| 2025-06-05 | 22.62 | 22.72 | 22.61 | 22.65 | -0.008% | 3,772 | +20.948% |
| 2025-06-04 | 22.66 | 22.69 | 22.62 | 22.66 | -0.072% | 4,236 | +20.938% |
| 2025-06-03 | 22.60 | 22.72 | 22.60 | 22.67 | +0.848% | 5,741 | +20.851% |
| 2025-06-02 | 22.47 | 22.49 | 22.47 | 22.48 | -0.012% | 849 | +21.876% |
| 2025-05-30 | 22.44 | 22.48 | 22.37 | 22.48 | -0.080% | 3,914 | +21.861% |
| 2025-05-29 | 22.53 | 22.53 | 22.43 | 22.50 | +0.138% | 4,365 | +21.763% |
| 2025-05-28 | 22.50 | 22.52 | 22.47 | 22.47 | -0.552% | 4,496 | +21.932% |
| 2025-05-27 | 22.54 | 22.60 | 22.50 | 22.60 | +1.360% | 6,730 | +21.259% |
| 2025-05-23 | 22.23 | 22.35 | 22.23 | 22.29 | -0.344% | 4,703 | +22.908% |
| 2025-05-22 | 22.20 | 22.41 | 22.20 | 22.37 | +0.146% | 5,269 | +22.485% |
| 2025-05-21 | 22.62 | 22.62 | 22.33 | 22.34 | -1.452% | 37,367 | +22.664% |
| 2025-05-20 | 22.62 | 22.70 | 22.62 | 22.67 | -0.021% | 6,273 | +20.883% |
| 2025-05-19 | 22.50 | 22.67 | 22.50 | 22.67 | -0.346% | 13,669 | +20.858% |
| 2025-05-16 | 22.74 | 22.75 | 22.61 | 22.75 | +0.568% | 14,232 | +20.440% |
| 2025-05-15 | 22.48 | 22.62 | 22.48 | 22.62 | +0.230% | 4,128 | +21.124% |
| 2025-05-14 | 22.63 | 22.63 | 22.54 | 22.57 | -0.425% | 3,742 | +21.403% |
| 2025-05-13 | 22.66 | 22.72 | 22.65 | 22.67 | +0.280% | 7,458 | +20.887% |
| 2025-05-12 | 22.59 | 22.63 | 22.49 | 22.60 | +2.043% | 5,185 | +21.226% |
| 2025-05-09 | 22.29 | 22.29 | 22.15 | 22.15 | -0.045% | 5,043 | +23.702% |
| 2025-05-08 | 22.08 | 22.25 | 22.04 | 22.16 | +0.846% | 4,720 | +23.646% |
| 2025-05-07 | 22.00 | 22.00 | 21.90 | 21.97 | +0.178% | 2,788 | +24.693% |
| 2025-05-06 | 22.00 | 22.00 | 21.88 | 21.93 | -0.386% | 2,433 | +24.915% |
| 2025-05-05 | 22.03 | 22.14 | 22.02 | 22.02 | -0.452% | 6,874 | +24.432% |
| 2025-05-02 | 21.95 | 22.18 | 21.95 | 22.12 | +1.328% | 9,419 | +23.870% |
| 2025-05-01 | 21.80 | 21.93 | 21.80 | 21.83 | +0.092% | 4,157 | +25.515% |
| 2025-04-30 | 21.64 | 21.81 | 21.54 | 21.81 | -0.365% | 8,080 | +25.630% |
| 2025-04-29 | 21.86 | 21.93 | 21.73 | 21.89 | +0.321% | 9,464 | +25.171% |
| 2025-04-28 | 21.75 | 21.86 | 21.67 | 21.82 | +0.092% | 3,952 | +25.573% |
| 2025-04-25 | 21.78 | 21.80 | 21.65 | 21.80 | -0.046% | 5,482 | +25.688% |
| 2025-04-24 | 21.63 | 21.81 | 21.52 | 21.81 | +1.631% | 4,636 | +25.630% |
| 2025-04-23 | 21.73 | 21.73 | 21.46 | 21.46 | +0.601% | 5,285 | +27.679% |
| 2025-04-22 | 21.17 | 21.37 | 21.17 | 21.33 | +1.871% | 4,183 | +28.447% |
| 2025-04-21 | 21.06 | 21.07 | 20.84 | 20.94 | -1.441% | 95,449 | +30.850% |
| 2025-04-17 | 21.20 | 21.30 | 21.16 | 21.25 | +0.608% | 10,505 | +28.965% |
| 2025-04-16 | 21.23 | 21.24 | 20.95 | 21.12 | -0.638% | 9,461 | +29.749% |
| 2025-04-15 | 21.27 | 21.32 | 21.20 | 21.25 | +0.131% | 4,568 | +28.922% |
| 2025-04-14 | 21.22 | 21.25 | 21.11 | 21.23 | 0.000% | 7,902 | +29.090% |