SQMX
FT Vest U.S. Equity Quarterly Max Buffer ETF
stockBATSETF
At CloseOct 2, 2026 12:10:52 PM EDT
34.95USD+0.229%(+0.08)1,446
34.88Bid35.00Ask0.12SpreadSQMX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.90 | 34.95 | 34.90 | 34.92 | +0.215% | 1,446 | 0.000% |
| 2026-10-01 | 34.85 | 34.88 | 34.80 | 34.85 | -0.012% | 8,494 | +0.215% |
| 2026-09-30 | 34.86 | 34.93 | 34.85 | 34.85 | +0.026% | 4,323 | +0.203% |
| 2026-09-29 | 34.79 | 34.89 | 34.79 | 34.84 | -0.029% | 497 | +0.230% |
| 2026-09-28 | 34.85 | 34.91 | 34.85 | 34.85 | -0.158% | 315 | +0.201% |
| 2026-09-25 | 34.89 | 34.93 | 34.88 | 34.91 | +0.172% | 21,770 | +0.043% |
| 2026-09-24 | 34.80 | 34.89 | 34.80 | 34.85 | 0.000% | 1,613 | +0.215% |
| 2026-09-23 | 34.91 | 34.92 | 34.81 | 34.85 | -0.186% | 6,002 | +0.215% |
| 2026-09-22 | 34.87 | 34.91 | 34.87 | 34.91 | +0.043% | 3,233 | +0.029% |
| 2026-09-21 | 34.81 | 34.95 | 34.81 | 34.90 | +0.431% | 11,225 | +0.072% |
| 2026-09-18 | 34.65 | 34.75 | 34.60 | 34.75 | +0.003% | 1,235 | +0.503% |
| 2026-09-17 | 34.70 | 34.75 | 34.70 | 34.75 | +0.976% | 742 | +0.506% |
| 2026-09-16 | 34.58 | 34.66 | 34.41 | 34.41 | -0.414% | 2,398 | +1.488% |
| 2026-09-15 | 34.64 | 34.64 | 34.56 | 34.56 | -0.358% | 1,270 | +1.068% |
| 2026-09-14 | 34.63 | 34.76 | 34.63 | 34.68 | -0.270% | 5,272 | +0.706% |
| 2026-09-11 | 34.77 | 34.77 | 34.77 | 34.77 | +0.464% | 84 | +0.434% |
| 2026-09-10 | 34.54 | 34.65 | 34.54 | 34.61 | -0.279% | 7,997 | +0.901% |
| 2026-09-09 | 34.71 | 34.71 | 34.71 | 34.71 | -0.198% | 174 | +0.619% |
| 2026-09-08 | 34.75 | 34.82 | 34.74 | 34.78 | -0.204% | 15,196 | +0.420% |
| 2026-09-04 | 34.87 | 34.87 | 34.84 | 34.85 | -0.056% | 40,993 | +0.215% |
| 2026-09-03 | 34.83 | 34.89 | 34.80 | 34.87 | +0.373% | 7,560 | +0.159% |
| 2026-09-02 | 34.51 | 34.78 | 34.51 | 34.74 | +0.245% | 1,396 | +0.533% |
| 2026-09-01 | 34.49 | 34.69 | 34.49 | 34.66 | -0.245% | 1,379 | +0.779% |
| 2026-08-31 | 34.75 | 34.77 | 34.70 | 34.74 | -0.115% | 3,803 | +0.533% |
| 2026-08-28 | 34.59 | 34.80 | 34.59 | 34.78 | 0.000% | 7,097 | +0.417% |
| 2026-08-27 | 34.78 | 34.78 | 34.78 | 34.78 | +0.231% | 457 | +0.417% |
| 2026-08-26 | 34.73 | 34.74 | 34.70 | 34.70 | +0.014% | 4,300 | +0.648% |
| 2026-08-25 | 34.65 | 34.73 | 34.65 | 34.70 | +0.058% | 1,082 | +0.663% |
| 2026-08-24 | 34.66 | 34.71 | 34.62 | 34.67 | -0.043% | 7,767 | +0.721% |
| 2026-08-21 | 34.73 | 34.74 | 34.69 | 34.69 | +0.137% | 5,172 | +0.677% |
| 2026-08-20 | 34.73 | 34.73 | 34.64 | 34.64 | -0.238% | 115 | +0.816% |
| 2026-08-19 | 34.73 | 34.77 | 34.73 | 34.73 | +0.073% | 9,619 | +0.576% |
| 2026-08-18 | 34.74 | 34.74 | 34.70 | 34.70 | -0.173% | 4,396 | +0.649% |
| 2026-08-17 | 34.56 | 34.81 | 34.56 | 34.76 | -0.029% | 1,868 | +0.475% |
| 2026-08-14 | 34.82 | 34.82 | 34.77 | 34.77 | +0.058% | 826 | +0.446% |
| 2026-08-13 | 34.79 | 34.80 | 34.75 | 34.75 | +0.130% | 8,584 | +0.504% |
| 2026-08-12 | 34.73 | 34.73 | 34.70 | 34.70 | +0.043% | 582 | +0.634% |
| 2026-08-11 | 34.72 | 34.72 | 34.65 | 34.69 | 0.000% | 14,942 | +0.677% |
| 2026-08-10 | 34.73 | 34.73 | 34.69 | 34.69 | +0.072% | 129 | +0.677% |
| 2026-08-07 | 34.62 | 34.66 | 34.62 | 34.66 | +0.116% | 2,160 | +0.750% |
| 2026-08-06 | 34.60 | 34.63 | 34.60 | 34.63 | +0.043% | 376 | +0.866% |
| 2026-08-05 | 34.65 | 34.65 | 34.61 | 34.61 | -0.115% | 2,212 | +0.910% |
| 2026-08-04 | 34.64 | 34.65 | 34.64 | 34.65 | +0.508% | 8,852 | +0.794% |
| 2026-08-03 | 34.22 | 34.48 | 34.22 | 34.48 | +0.338% | 6,439 | +1.305% |
| 2026-07-31 | 34.30 | 34.36 | 34.27 | 34.36 | +0.318% | 1,882 | +1.648% |
| 2026-07-30 | 33.99 | 34.25 | 33.99 | 34.25 | +0.469% | 2,122 | +1.971% |
| 2026-07-29 | 34.16 | 34.20 | 34.09 | 34.09 | -0.467% | 5,573 | +2.449% |
| 2026-07-28 | 34.02 | 34.25 | 34.02 | 34.25 | -0.029% | 3,533 | +1.971% |
| 2026-07-27 | 34.30 | 34.30 | 34.16 | 34.26 | +0.190% | 11,682 | +1.941% |
| 2026-07-24 | 34.20 | 34.29 | 34.19 | 34.20 | -0.015% | 41,651 | +2.135% |
| 2026-07-23 | 34.24 | 34.24 | 34.13 | 34.20 | -0.379% | 2,081 | +2.120% |
| 2026-07-22 | 34.34 | 34.37 | 34.31 | 34.33 | +0.073% | 2,559 | +1.733% |
| 2026-07-21 | 34.34 | 34.34 | 34.30 | 34.30 | +0.219% | 8,754 | +1.807% |
| 2026-07-20 | 34.10 | 34.25 | 34.10 | 34.23 | -0.029% | 2,060 | +2.030% |
| 2026-07-17 | 34.24 | 34.24 | 34.24 | 34.24 | -0.218% | 429 | +2.001% |
| 2026-07-16 | 34.33 | 34.33 | 34.31 | 34.31 | -0.146% | 297 | +1.778% |
| 2026-07-15 | 34.34 | 34.37 | 34.34 | 34.37 | +0.117% | 648 | +1.630% |
| 2026-07-14 | 34.33 | 34.33 | 34.28 | 34.33 | +0.117% | 60,516 | +1.748% |
| 2026-07-13 | 34.36 | 34.36 | 34.28 | 34.28 | -0.233% | 1,337 | +1.867% |
| 2026-07-10 | 34.33 | 34.37 | 34.28 | 34.37 | +0.204% | 592 | +1.630% |
| 2026-07-09 | 34.32 | 34.32 | 34.30 | 34.30 | +0.248% | 413 | +1.837% |
| 2026-07-08 | 34.16 | 34.21 | 34.16 | 34.21 | -0.088% | 925 | +2.090% |
| 2026-07-07 | 34.29 | 34.29 | 34.24 | 34.24 | -0.102% | 1,552 | +2.001% |
| 2026-07-06 | 34.23 | 34.28 | 34.22 | 34.27 | +0.289% | 4,712 | +1.896% |
| 2026-07-02 | 34.18 | 34.18 | 34.18 | 34.18 | -0.032% | 193 | +2.191% |
| 2026-07-01 | 34.20 | 34.21 | 34.15 | 34.19 | -0.068% | 82,126 | +2.159% |
| 2026-06-30 | 34.10 | 34.21 | 34.10 | 34.21 | +0.335% | 5,876 | +2.090% |
| 2026-06-29 | 34.05 | 34.11 | 34.05 | 34.10 | +0.268% | 45,864 | +2.432% |
| 2026-06-26 | 34.01 | 34.02 | 33.96 | 34.00 | -0.015% | 46,250 | +2.706% |
| 2026-06-25 | 34.09 | 34.09 | 33.98 | 34.01 | +0.088% | 8,543 | +2.690% |
| 2026-06-24 | 34.05 | 34.06 | 33.98 | 33.98 | -0.029% | 19,018 | +2.781% |
| 2026-06-23 | 34.03 | 34.04 | 33.99 | 33.99 | -0.396% | 6,421 | +2.751% |
| 2026-06-22 | 34.15 | 34.16 | 34.08 | 34.13 | -0.102% | 19,932 | +2.344% |
| 2026-06-18 | 34.19 | 34.19 | 34.13 | 34.16 | +0.044% | 9,117 | +2.239% |
| 2026-06-17 | 34.17 | 34.17 | 34.12 | 34.14 | +0.029% | 14,945 | +2.285% |
| 2026-06-16 | 33.95 | 34.15 | 33.95 | 34.13 | +0.044% | 40,497 | +2.314% |
| 2026-06-15 | 34.12 | 34.18 | 34.08 | 34.12 | -0.015% | 9,646 | +2.359% |
| 2026-06-12 | 34.10 | 34.13 | 34.10 | 34.13 | +0.059% | 646 | +2.344% |
| 2026-06-11 | 34.07 | 34.10 | 34.07 | 34.10 | -0.044% | 222 | +2.404% |
| 2026-06-10 | 34.26 | 34.26 | 34.05 | 34.12 | +0.059% | 1,727 | +2.359% |
| 2026-06-09 | 34.09 | 34.13 | 34.09 | 34.10 | +0.044% | 2,321 | +2.419% |
| 2026-06-08 | 34.09 | 34.11 | 34.06 | 34.09 | 0.000% | 1,297 | +2.464% |
| 2026-06-05 | 34.09 | 34.09 | 34.09 | 34.09 | 0.000% | 1,014 | +2.464% |
| 2026-06-04 | 34.12 | 34.12 | 34.05 | 34.09 | +0.015% | 7,848 | +2.464% |
| 2026-06-03 | 34.08 | 34.08 | 34.08 | 34.08 | +0.015% | 91 | +2.479% |
| 2026-06-02 | 34.11 | 34.11 | 34.06 | 34.08 | +0.029% | 1,196 | +2.494% |
| 2026-06-01 | 34.02 | 34.11 | 34.02 | 34.06 | -0.015% | 787 | +2.525% |
| 2026-05-29 | 34.10 | 34.10 | 34.03 | 34.07 | +0.015% | 2,471 | +2.510% |
| 2026-05-28 | 34.06 | 34.06 | 34.06 | 34.06 | +0.044% | 714 | +2.525% |
| 2026-05-27 | 34.09 | 34.09 | 34.05 | 34.05 | +0.015% | 4,314 | +2.570% |
| 2026-05-26 | 34.05 | 34.08 | 34.05 | 34.05 | -0.015% | 7,707 | +2.585% |
| 2026-05-22 | 34.08 | 34.08 | 34.04 | 34.05 | +0.088% | 7,334 | +2.570% |
| 2026-05-21 | 33.98 | 34.05 | 33.98 | 34.02 | 0.000% | 4,409 | +2.660% |
| 2026-05-20 | 34.05 | 34.06 | 34.02 | 34.02 | +0.044% | 3,545 | +2.660% |
| 2026-05-19 | 33.83 | 34.01 | 33.83 | 34.01 | +0.029% | 185 | +2.705% |
| 2026-05-18 | 33.99 | 33.99 | 33.99 | 33.99 | +0.015% | 6,212 | +2.736% |
| 2026-05-15 | 33.99 | 33.99 | 33.99 | 33.99 | -0.015% | 152 | +2.751% |
| 2026-05-14 | 33.98 | 34.03 | 33.96 | 33.99 | +0.044% | 43,935 | +2.736% |
| 2026-05-13 | 33.98 | 33.98 | 33.98 | 33.98 | +0.029% | 10 | +2.781% |
| 2026-05-12 | 34.00 | 34.00 | 33.97 | 33.97 | +0.015% | 2,654 | +2.811% |
| 2026-05-11 | 33.97 | 34.00 | 33.93 | 33.97 | +0.015% | 8,642 | +2.826% |
| 2026-05-08 | 33.92 | 33.96 | 33.92 | 33.96 | +0.044% | 322 | +2.842% |
| 2026-05-07 | 33.91 | 33.95 | 33.91 | 33.95 | +0.044% | 881 | +2.887% |
| 2026-05-06 | 33.90 | 33.93 | 33.90 | 33.93 | +0.044% | 184 | +2.933% |
| 2026-05-05 | 33.89 | 33.91 | 33.89 | 33.91 | +0.059% | 107 | +2.978% |
| 2026-05-04 | 33.87 | 33.90 | 33.87 | 33.90 | -0.044% | 693 | +3.039% |
| 2026-05-01 | 33.91 | 33.91 | 33.88 | 33.91 | +0.103% | 329 | +2.993% |
| 2026-04-30 | 33.85 | 33.88 | 33.84 | 33.88 | +0.163% | 1,259 | +3.100% |
| 2026-04-29 | 33.82 | 33.82 | 33.82 | 33.82 | -0.074% | 158 | +3.267% |
| 2026-04-28 | 33.81 | 33.84 | 33.81 | 33.84 | +0.015% | 1,244 | +3.191% |
| 2026-04-27 | 33.81 | 33.87 | 33.81 | 33.84 | +0.015% | 882 | +3.206% |
| 2026-04-24 | 33.82 | 33.84 | 33.82 | 33.84 | +0.089% | 750 | +3.222% |
| 2026-04-23 | 33.78 | 33.80 | 33.78 | 33.80 | -0.015% | 300 | +3.313% |
| 2026-04-22 | 33.77 | 33.85 | 33.77 | 33.81 | +0.104% | 4,381 | +3.298% |
| 2026-04-21 | 33.81 | 33.81 | 33.76 | 33.77 | -0.044% | 377,142 | +3.405% |
| 2026-04-20 | 33.82 | 33.82 | 33.76 | 33.79 | -0.030% | 9,752 | +3.360% |
| 2026-04-17 | 33.62 | 33.80 | 33.62 | 33.80 | +0.089% | 2,776 | +3.328% |
| 2026-04-16 | 33.73 | 33.77 | 33.73 | 33.77 | -0.044% | 689 | +3.420% |
| 2026-04-15 | 33.79 | 33.79 | 33.78 | 33.78 | +0.148% | 376 | +3.374% |
| 2026-04-14 | 33.68 | 33.77 | 33.68 | 33.73 | +0.193% | 2,925 | +3.527% |
| 2026-04-13 | 33.79 | 33.79 | 33.60 | 33.67 | +0.059% | 14,106 | +3.727% |
| 2026-04-10 | 33.50 | 33.66 | 33.50 | 33.65 | +0.074% | 625 | +3.789% |
| 2026-04-09 | 33.44 | 33.63 | 33.44 | 33.63 | +0.134% | 1,776 | +3.866% |
| 2026-04-08 | 33.52 | 33.62 | 33.52 | 33.58 | +0.507% | 707 | +4.005% |
| 2026-04-07 | 33.34 | 33.41 | 33.32 | 33.41 | -0.031% | 540 | +4.532% |
| 2026-04-06 | 33.42 | 33.42 | 33.42 | 33.42 | +0.121% | 0 | +4.500% |
| 2026-04-02 | 33.12 | 33.38 | 33.12 | 33.38 | +0.064% | 1,959 | +4.627% |
| 2026-04-01 | 33.40 | 33.40 | 33.36 | 33.36 | +0.194% | 1,779 | +4.694% |
| 2026-03-31 | 33.20 | 33.33 | 33.20 | 33.29 | +0.690% | 2,861 | +4.897% |
| 2026-03-30 | 33.08 | 33.08 | 33.06 | 33.07 | -0.007% | 2,048 | +5.621% |
| 2026-03-27 | 33.16 | 33.16 | 33.05 | 33.07 | -0.436% | 4,323 | +5.613% |
| 2026-03-26 | 33.31 | 33.31 | 33.21 | 33.21 | -0.305% | 996 | +5.153% |
| 2026-03-25 | 33.34 | 33.35 | 33.26 | 33.31 | +0.120% | 14,754 | +4.833% |
| 2026-03-24 | 33.29 | 33.31 | 33.23 | 33.27 | -0.099% | 2,943 | +4.959% |
| 2026-03-23 | 33.38 | 33.38 | 33.27 | 33.31 | +0.302% | 9,000 | +4.855% |
| 2026-03-20 | 33.14 | 33.27 | 33.14 | 33.21 | +0.034% | 38,913 | +5.171% |
| 2026-03-19 | 33.20 | 33.20 | 33.20 | 33.20 | +0.020% | 0 | +5.207% |
| 2026-03-18 | 33.07 | 33.25 | 33.07 | 33.19 | -0.090% | 2,211 | +5.227% |
| 2026-03-17 | 33.28 | 33.28 | 33.22 | 33.22 | -0.032% | 309,916 | +5.132% |
| 2026-03-16 | 33.30 | 33.30 | 33.23 | 33.23 | +0.032% | 246 | +5.099% |
| 2026-03-13 | 34.00 | 34.00 | 33.22 | 33.22 | -0.390% | 14,713 | +5.132% |
| 2026-03-12 | 33.31 | 33.35 | 33.25 | 33.35 | -0.255% | 22,565 | +4.723% |
| 2026-03-11 | 33.44 | 33.44 | 33.44 | 33.44 | -0.083% | 0 | +4.456% |
| 2026-03-10 | 33.46 | 33.46 | 33.46 | 33.46 | -0.260% | 147 | +4.369% |
| 2026-03-09 | 33.28 | 33.55 | 33.28 | 33.55 | +0.470% | 1,857 | +4.098% |
| 2026-03-06 | 33.45 | 33.45 | 33.39 | 33.39 | -0.500% | 178 | +4.588% |
| 2026-03-05 | 33.49 | 33.56 | 33.45 | 33.56 | -0.266% | 1,699 | +4.065% |
| 2026-03-04 | 33.69 | 33.69 | 33.65 | 33.65 | +0.334% | 655 | +3.788% |
| 2026-03-03 | 33.40 | 33.54 | 33.40 | 33.54 | -0.383% | 450 | +4.134% |
| 2026-03-02 | 33.32 | 33.67 | 33.32 | 33.67 | +0.075% | 666 | +3.736% |
| 2026-02-27 | 33.43 | 33.64 | 33.43 | 33.64 | -0.137% | 1,264 | +3.814% |
| 2026-02-26 | 33.65 | 33.73 | 33.65 | 33.69 | -0.194% | 5,330 | +3.672% |
| 2026-02-25 | 33.79 | 33.79 | 33.75 | 33.75 | +0.284% | 1,773 | +3.470% |
| 2026-02-24 | 33.66 | 33.66 | 33.66 | 33.66 | +0.337% | 3 | +3.765% |
| 2026-02-23 | 33.54 | 33.55 | 33.53 | 33.55 | -0.374% | 9,162 | +4.114% |
| 2026-02-20 | 33.67 | 33.67 | 33.67 | 33.67 | +0.283% | 78 | +3.725% |
| 2026-02-19 | 33.58 | 33.58 | 33.58 | 33.58 | -0.112% | 85 | +4.018% |
| 2026-02-18 | 33.61 | 33.61 | 33.61 | 33.61 | +0.263% | 1 | +3.901% |
| 2026-02-17 | 33.58 | 33.58 | 33.50 | 33.53 | +0.083% | 1,095 | +4.175% |
| 2026-02-13 | 33.58 | 33.60 | 33.45 | 33.50 | +0.021% | 10,977 | +4.262% |
| 2026-02-12 | 33.60 | 33.60 | 33.49 | 33.49 | -0.533% | 4,603 | +4.283% |
| 2026-02-11 | 33.62 | 33.67 | 33.62 | 33.67 | +0.040% | 170 | +3.728% |
| 2026-02-10 | 33.69 | 33.69 | 33.64 | 33.66 | -0.074% | 456 | +3.769% |
| 2026-02-09 | 33.65 | 33.68 | 33.65 | 33.68 | +0.131% | 367 | +3.692% |
| 2026-02-06 | 33.50 | 33.64 | 33.50 | 33.64 | +0.740% | 400 | +3.828% |
| 2026-02-05 | 33.43 | 33.43 | 33.39 | 33.39 | -0.423% | 942 | +4.597% |
| 2026-02-04 | 33.49 | 33.53 | 33.49 | 33.53 | -0.262% | 283 | +4.154% |
| 2026-02-03 | 33.74 | 33.74 | 33.52 | 33.62 | -0.121% | 5,649 | +3.882% |
| 2026-02-02 | 33.66 | 33.66 | 33.66 | 33.66 | +0.210% | 0 | +3.756% |
| 2026-01-30 | 33.59 | 33.64 | 33.53 | 33.59 | -0.099% | 1,167 | +3.974% |
| 2026-01-29 | 33.53 | 33.62 | 33.52 | 33.62 | -0.034% | 609 | +3.871% |
| 2026-01-28 | 33.65 | 33.65 | 33.59 | 33.63 | +0.029% | 8,244 | +3.836% |
| 2026-01-27 | 33.63 | 33.63 | 33.63 | 33.63 | +0.104% | 1,131 | +3.866% |
| 2026-01-26 | 33.57 | 33.59 | 33.57 | 33.59 | +0.143% | 499 | +3.974% |
| 2026-01-23 | 33.55 | 33.55 | 33.53 | 33.54 | +0.066% | 75,379 | +4.123% |
| 2026-01-22 | 33.51 | 33.57 | 33.50 | 33.52 | +0.183% | 9,012 | +4.191% |
| 2026-01-21 | 33.34 | 33.49 | 33.34 | 33.46 | +0.451% | 3,416 | +4.381% |
| 2026-01-20 | 33.33 | 33.40 | 33.31 | 33.31 | -0.704% | 112,648 | +4.852% |
| 2026-01-16 | 33.58 | 33.58 | 33.50 | 33.54 | +0.044% | 500,339 | +4.114% |
| 2026-01-15 | 33.57 | 33.59 | 33.53 | 33.53 | +0.103% | 5,544 | +4.160% |
| 2026-01-14 | 33.51 | 33.51 | 33.45 | 33.50 | -0.134% | 1,767 | +4.267% |
| 2026-01-13 | 33.55 | 33.58 | 33.52 | 33.54 | -0.074% | 4,933 | +4.128% |
| 2026-01-12 | 33.56 | 33.59 | 33.56 | 33.57 | +0.060% | 588 | +4.051% |
| 2026-01-09 | 33.51 | 33.56 | 33.51 | 33.55 | +0.165% | 9,142 | +4.113% |
| 2026-01-08 | 33.48 | 33.50 | 33.46 | 33.49 | -0.030% | 2,784 | +4.285% |
| 2026-01-07 | 33.51 | 33.51 | 33.50 | 33.50 | -0.030% | 1,357 | +4.254% |
| 2026-01-06 | 33.60 | 33.60 | 33.49 | 33.51 | +0.182% | 1,162 | +4.223% |
| 2026-01-05 | 33.46 | 33.46 | 33.45 | 33.45 | +0.188% | 1,580 | +4.413% |
| 2026-01-02 | 33.42 | 33.42 | 33.36 | 33.39 | +0.060% | 8,980 | +4.609% |
| 2025-12-31 | 33.39 | 33.43 | 33.37 | 33.37 | -0.220% | 10,509 | +4.671% |
| 2025-12-30 | 33.42 | 33.45 | 33.41 | 33.44 | +0.134% | 6,096 | +4.441% |
| 2025-12-29 | 33.24 | 33.41 | 33.24 | 33.40 | -0.117% | 1,888 | +4.581% |
| 2025-12-26 | 33.44 | 33.45 | 33.41 | 33.43 | +0.027% | 3,338 | +4.459% |
| 2025-12-24 | 33.42 | 33.43 | 33.42 | 33.43 | +0.082% | 174 | +4.486% |
| 2025-12-23 | 33.38 | 33.40 | 33.36 | 33.40 | +0.150% | 3,462 | +4.572% |
| 2025-12-22 | 33.46 | 33.46 | 33.33 | 33.35 | +0.264% | 4,092 | +4.729% |
| 2025-12-19 | 33.24 | 33.29 | 33.21 | 33.26 | +0.758% | 20,286 | +5.006% |
| 2025-12-18 | 33.04 | 33.09 | 32.99 | 33.01 | +0.652% | 2,790 | +5.801% |
| 2025-12-17 | 33.02 | 33.03 | 32.80 | 32.80 | -0.917% | 1,060 | +6.491% |
| 2025-12-16 | 33.06 | 33.10 | 33.01 | 33.10 | -0.049% | 1,585 | +5.514% |
| 2025-12-15 | 33.10 | 33.14 | 33.10 | 33.12 | -0.027% | 1,524 | +5.462% |
| 2025-12-12 | 33.18 | 33.18 | 33.09 | 33.13 | -0.338% | 1,764 | +5.434% |
| 2025-12-11 | 33.21 | 33.24 | 33.20 | 33.24 | +0.104% | 3,688 | +5.078% |
| 2025-12-10 | 33.08 | 33.20 | 33.08 | 33.20 | +0.273% | 659 | +5.187% |
| 2025-12-09 | 33.15 | 33.15 | 33.11 | 33.11 | +0.052% | 9,878 | +5.475% |
| 2025-12-08 | 33.16 | 33.16 | 33.09 | 33.09 | -0.136% | 1,119 | +5.530% |
| 2025-12-05 | 33.19 | 33.19 | 33.14 | 33.14 | +0.120% | 2,396 | +5.386% |
| 2025-12-04 | 33.10 | 33.10 | 33.08 | 33.10 | +0.048% | 1,136 | +5.513% |
| 2025-12-03 | 33.06 | 33.09 | 33.06 | 33.08 | +0.088% | 991 | +5.563% |
| 2025-12-02 | 33.10 | 33.10 | 33.06 | 33.06 | +0.071% | 228 | +5.657% |
| 2025-12-01 | 32.97 | 33.07 | 32.97 | 33.03 | -0.024% | 1,762 | +5.732% |
| 2025-11-28 | 33.07 | 33.07 | 33.04 | 33.04 | +0.090% | 133 | +5.707% |
| 2025-11-26 | 32.93 | 33.04 | 32.93 | 33.01 | +0.253% | 2,598 | +5.802% |
| 2025-11-25 | 32.77 | 32.93 | 32.77 | 32.93 | +0.322% | 2,311 | +6.070% |
| 2025-11-24 | 32.69 | 32.85 | 32.69 | 32.82 | +0.522% | 602 | +6.412% |
| 2025-11-21 | 32.69 | 32.69 | 32.65 | 32.65 | +0.301% | 116 | +6.967% |
| 2025-11-20 | 32.76 | 32.76 | 32.55 | 32.55 | -0.457% | 4,673 | +7.288% |
| 2025-11-19 | 32.71 | 32.71 | 32.69 | 32.70 | +0.061% | 2,303 | +6.798% |
| 2025-11-18 | 32.53 | 32.76 | 32.53 | 32.68 | -0.268% | 24,863 | +6.863% |
| 2025-11-17 | 32.71 | 32.77 | 32.71 | 32.77 | -0.244% | 4,730 | +6.576% |
| 2025-11-14 | 32.78 | 32.90 | 32.78 | 32.85 | +0.123% | 4,424 | +6.317% |
| 2025-11-13 | 32.87 | 32.87 | 32.78 | 32.81 | -0.456% | 8,904 | +6.447% |
| 2025-11-12 | 32.97 | 32.97 | 32.96 | 32.96 | +0.031% | 2,019 | +5.961% |
| 2025-11-11 | 32.94 | 32.98 | 32.94 | 32.95 | +0.060% | 3,095 | +5.995% |
| 2025-11-10 | 32.72 | 32.94 | 32.72 | 32.93 | +0.464% | 1,465 | +6.058% |
| 2025-11-07 | 32.70 | 32.78 | 32.70 | 32.78 | -0.037% | 191 | +6.550% |
| 2025-11-06 | 32.78 | 32.85 | 32.77 | 32.79 | -0.236% | 821 | +6.510% |
| 2025-11-05 | 32.92 | 32.93 | 32.87 | 32.87 | +0.142% | 2,779 | +6.259% |
| 2025-11-04 | 32.90 | 32.91 | 32.82 | 32.82 | -0.285% | 2,133 | +6.410% |
| 2025-11-03 | 32.91 | 32.94 | 32.91 | 32.91 | +0.067% | 1,013 | +6.107% |
| 2025-10-31 | 32.93 | 32.93 | 32.89 | 32.89 | +0.021% | 203 | +6.177% |
| 2025-10-30 | 32.93 | 32.93 | 32.89 | 32.89 | -0.132% | 995 | +6.199% |
| 2025-10-29 | 32.95 | 32.95 | 32.90 | 32.93 | -0.015% | 821 | +6.059% |
| 2025-10-28 | 32.95 | 32.95 | 32.93 | 32.94 | +0.046% | 260 | +6.042% |
| 2025-10-27 | 32.92 | 32.93 | 32.89 | 32.92 | +0.259% | 3,036 | +6.091% |
| 2025-10-24 | 32.85 | 32.86 | 32.84 | 32.84 | +0.229% | 3,717 | +6.365% |
| 2025-10-23 | 32.72 | 32.78 | 32.72 | 32.76 | +0.197% | 6,094 | +6.609% |
| 2025-10-22 | 32.72 | 32.73 | 32.63 | 32.70 | -0.144% | 9,373 | +6.819% |
| 2025-10-21 | 32.76 | 32.78 | 32.70 | 32.74 | +0.066% | 205,800 | +6.665% |
| 2025-10-20 | 32.63 | 32.75 | 32.63 | 32.72 | +0.375% | 3,713 | +6.735% |
| 2025-10-17 | 32.52 | 32.60 | 32.52 | 32.60 | +0.240% | 123,222 | +7.136% |
| 2025-10-16 | 32.51 | 32.52 | 32.51 | 32.52 | -0.254% | 351 | +7.392% |
| 2025-10-15 | 32.59 | 32.60 | 32.59 | 32.60 | +0.122% | 138 | +7.120% |
| 2025-10-14 | 32.57 | 32.63 | 32.56 | 32.56 | -0.067% | 6,783 | +7.251% |
| 2025-10-13 | 32.55 | 32.59 | 32.55 | 32.59 | +0.578% | 9,833 | +7.179% |
| 2025-10-10 | 32.53 | 32.53 | 32.40 | 32.40 | -0.813% | 3,315 | +7.798% |
| 2025-10-09 | 32.66 | 32.66 | 32.66 | 32.66 | -0.064% | 27 | +6.922% |
| 2025-10-08 | 32.65 | 32.69 | 32.65 | 32.69 | +0.240% | 8,615 | +6.853% |
| 2025-10-07 | 32.64 | 32.66 | 32.58 | 32.61 | -0.131% | 5,722 | +7.110% |
| 2025-10-06 | 32.64 | 32.67 | 32.64 | 32.65 | +0.123% | 5,120 | +6.970% |
| 2025-10-03 | 32.67 | 32.67 | 32.61 | 32.61 | +0.027% | 1,429 | +7.102% |
| 2025-10-02 | 32.60 | 32.60 | 32.59 | 32.60 | +0.001% | 351 | +7.131% |
| 2025-10-01 | 32.58 | 32.63 | 32.58 | 32.60 | +0.089% | 2,115 | +7.132% |
| 2025-09-30 | 32.54 | 32.58 | 32.53 | 32.57 | +0.034% | 1,244 | +7.227% |
| 2025-09-29 | 32.59 | 32.59 | 32.55 | 32.56 | +0.084% | 4,707 | +7.264% |
| 2025-09-26 | 32.51 | 32.55 | 32.48 | 32.53 | +0.232% | 106,543 | +7.354% |
| 2025-09-25 | 32.45 | 32.46 | 32.43 | 32.46 | -0.085% | 402,328 | +7.603% |
| 2025-09-24 | 32.49 | 32.49 | 32.48 | 32.48 | -0.034% | 5,478 | +7.511% |
| 2025-09-23 | 32.54 | 32.54 | 32.49 | 32.50 | -0.139% | 17,588 | +7.475% |
| 2025-09-22 | 32.54 | 32.54 | 32.54 | 32.54 | +0.243% | 515 | +7.326% |
| 2025-09-19 | 32.48 | 32.48 | 32.46 | 32.46 | +0.068% | 2,356 | +7.586% |
| 2025-09-18 | 32.47 | 32.50 | 32.44 | 32.44 | +0.025% | 9,274 | +7.660% |
| 2025-09-17 | 32.47 | 32.47 | 32.43 | 32.43 | +0.006% | 197 | +7.686% |
| 2025-09-16 | 32.43 | 32.43 | 32.43 | 32.43 | +0.019% | 51 | +7.693% |
| 2025-09-15 | 32.42 | 32.42 | 32.42 | 32.42 | +0.002% | 0 | +7.714% |
| 2025-09-12 | 32.45 | 32.45 | 32.42 | 32.42 | -0.037% | 1,383 | +7.716% |
| 2025-09-11 | 32.40 | 32.44 | 32.40 | 32.44 | +0.105% | 1,703 | +7.677% |
| 2025-09-10 | 32.40 | 32.40 | 32.40 | 32.40 | -0.067% | 155 | +7.790% |
| 2025-09-09 | 32.42 | 32.42 | 32.42 | 32.42 | +0.100% | 73 | +7.718% |
| 2025-09-08 | 32.42 | 32.42 | 32.39 | 32.39 | +0.027% | 421 | +7.826% |
| 2025-09-05 | 32.38 | 32.38 | 32.38 | 32.38 | +0.006% | 108 | +7.854% |
| 2025-09-04 | 32.35 | 32.38 | 32.35 | 32.38 | +0.076% | 345 | +7.860% |
| 2025-09-03 | 32.33 | 32.36 | 32.33 | 32.36 | +0.092% | 102 | +7.943% |
| 2025-09-02 | 32.33 | 32.33 | 32.33 | 32.33 | -0.064% | 0 | +8.042% |
| 2025-08-29 | 32.36 | 32.36 | 32.31 | 32.35 | 0.000% | 8,942 | +7.973% |
| 2025-08-28 | 32.36 | 32.36 | 32.32 | 32.35 | +0.034% | 1,226 | +7.973% |
| 2025-08-27 | 32.34 | 32.34 | 32.34 | 32.34 | +0.030% | 0 | +8.010% |
| 2025-08-26 | 32.33 | 32.33 | 32.33 | 32.33 | +0.031% | 7 | +8.043% |
| 2025-08-25 | 32.32 | 32.32 | 32.32 | 32.32 | +0.026% | 0 | +8.076% |
| 2025-08-22 | 32.31 | 32.31 | 32.31 | 32.31 | +0.199% | 20 | +8.104% |
| 2025-08-21 | 32.24 | 32.24 | 32.24 | 32.24 | -0.046% | 0 | +8.319% |
| 2025-08-20 | 32.26 | 32.26 | 32.26 | 32.26 | -0.003% | 2 | +8.269% |
| 2025-08-19 | 32.26 | 32.26 | 32.26 | 32.26 | -0.051% | 71 | +8.265% |
| 2025-08-18 | 32.28 | 32.28 | 32.28 | 32.28 | +0.031% | 52 | +8.210% |
| 2025-08-15 | 32.27 | 32.27 | 32.27 | 32.27 | +0.020% | 2 | +8.244% |
| 2025-08-14 | 32.27 | 32.27 | 32.26 | 32.26 | +0.012% | 496 | +8.265% |
| 2025-08-13 | 32.26 | 32.26 | 32.26 | 32.26 | +0.047% | 424 | +8.277% |
| 2025-08-12 | 32.24 | 32.24 | 32.24 | 32.24 | +0.134% | 160 | +8.328% |
| 2025-08-11 | 32.06 | 32.20 | 32.06 | 32.20 | +0.052% | 328 | +8.474% |
| 2025-08-08 | 32.16 | 32.18 | 32.16 | 32.18 | +0.094% | 363 | +8.530% |
| 2025-08-07 | 32.15 | 32.15 | 32.15 | 32.15 | +0.029% | 67 | +8.632% |
| 2025-08-06 | 32.17 | 32.17 | 32.14 | 32.14 | +0.088% | 687 | +8.664% |
| 2025-08-05 | 32.13 | 32.13 | 32.09 | 32.11 | -0.045% | 927 | +8.759% |
| 2025-08-04 | 32.12 | 32.13 | 32.12 | 32.13 | +0.276% | 933 | +8.710% |
| 2025-08-01 | 32.02 | 32.05 | 32.02 | 32.04 | -0.234% | 10,488 | +9.010% |
| 2025-07-31 | 32.13 | 32.13 | 32.11 | 32.11 | -0.036% | 14,510 | +8.755% |
| 2025-07-30 | 32.12 | 32.13 | 32.10 | 32.13 | +0.006% | 7,424 | +8.716% |
| 2025-07-29 | 32.13 | 32.13 | 32.12 | 32.12 | -0.045% | 113 | +8.722% |
| 2025-07-28 | 32.14 | 32.14 | 32.14 | 32.14 | +0.037% | 43 | +8.673% |
| 2025-07-25 | 32.11 | 32.13 | 32.11 | 32.13 | +0.030% | 688 | +8.714% |
| 2025-07-24 | 32.09 | 32.12 | 32.09 | 32.12 | +0.036% | 108 | +8.746% |
| 2025-07-23 | 32.12 | 32.12 | 32.10 | 32.10 | +0.110% | 384 | +8.785% |
| 2025-07-22 | 32.07 | 32.07 | 32.07 | 32.07 | -0.065% | 0 | +8.905% |
| 2025-07-21 | 32.10 | 32.10 | 32.05 | 32.09 | +0.062% | 2,441 | +8.835% |
| 2025-07-18 | 32.07 | 32.07 | 32.05 | 32.07 | +0.124% | 1,749 | +8.902% |
| 2025-07-17 | 32.06 | 32.06 | 32.03 | 32.03 | +0.109% | 195 | +9.038% |
| 2025-07-16 | 31.96 | 32.00 | 31.96 | 32.00 | +0.036% | 200 | +9.156% |
| 2025-07-15 | 32.01 | 32.01 | 31.98 | 31.98 | -0.051% | 14,479 | +9.196% |
| 2025-07-14 | 32.03 | 32.19 | 32.00 | 32.00 | -0.001% | 8,189 | +9.141% |
| 2025-07-11 | 32.04 | 32.05 | 31.96 | 32.00 | -0.093% | 1,236 | +9.140% |
| 2025-07-10 | 32.04 | 32.07 | 31.95 | 32.03 | +0.156% | 4,606 | +9.039% |
| 2025-07-09 | 31.93 | 31.98 | 31.93 | 31.98 | +0.116% | 125 | +9.209% |
| 2025-07-08 | 31.96 | 31.99 | 31.90 | 31.94 | -0.043% | 5,406 | +9.336% |
| 2025-07-07 | 31.96 | 31.96 | 31.96 | 31.96 | -0.010% | 0 | +9.288% |
| 2025-07-03 | 31.96 | 31.96 | 31.96 | 31.96 | +0.130% | 0 | +9.277% |
| 2025-07-02 | 31.89 | 31.92 | 31.89 | 31.92 | +0.093% | 1,783 | +9.419% |
| 2025-07-01 | 31.91 | 31.93 | 31.89 | 31.89 | -0.049% | 3,993 | +9.521% |
| 2025-06-30 | 31.89 | 31.90 | 31.89 | 31.90 | +0.114% | 2,195 | +9.468% |
| 2025-06-27 | 31.86 | 31.88 | 31.86 | 31.87 | +0.041% | 3,922 | +9.593% |
| 2025-06-26 | 31.85 | 31.85 | 31.85 | 31.85 | +0.220% | 8 | +9.638% |
| 2025-06-25 | 31.75 | 31.78 | 31.74 | 31.78 | +0.031% | 2,812 | +9.879% |
| 2025-06-24 | 31.77 | 31.77 | 31.77 | 31.77 | +0.336% | 0 | +9.913% |
| 2025-06-23 | 31.58 | 31.67 | 31.58 | 31.67 | +0.302% | 1,054 | +10.283% |
| 2025-06-20 | 31.47 | 31.57 | 31.47 | 31.57 | +0.042% | 503 | +10.615% |
| 2025-06-18 | 31.60 | 31.60 | 31.56 | 31.56 | +0.159% | 164 | +10.662% |
| 2025-06-17 | 31.52 | 31.52 | 31.51 | 31.51 | -0.080% | 328 | +10.838% |
| 2025-06-16 | 31.55 | 31.55 | 31.54 | 31.54 | +0.201% | 808 | +10.750% |
| 2025-06-13 | 31.47 | 31.47 | 31.47 | 31.47 | -0.122% | 6 | +10.973% |
| 2025-06-12 | 31.51 | 31.51 | 31.51 | 31.51 | +0.040% | 1 | +10.838% |
| 2025-06-11 | 31.50 | 31.50 | 31.50 | 31.50 | -0.019% | 0 | +10.882% |
| 2025-06-10 | 31.50 | 31.50 | 31.50 | 31.50 | +0.071% | 200 | +10.861% |
| 2025-06-09 | 31.48 | 31.48 | 31.48 | 31.48 | +0.043% | 8 | +10.940% |
| 2025-06-06 | 31.47 | 31.47 | 31.47 | 31.47 | +0.293% | 111 | +10.988% |
| 2025-06-05 | 31.38 | 31.38 | 31.38 | 31.38 | -0.122% | 0 | +11.312% |
| 2025-06-04 | 31.38 | 31.46 | 31.37 | 31.41 | +0.030% | 2,882 | +11.177% |
| 2025-06-03 | 31.36 | 31.44 | 31.35 | 31.40 | +0.148% | 6,800 | +11.210% |
| 2025-06-02 | 31.36 | 31.36 | 31.36 | 31.36 | +0.083% | 86 | +11.375% |
| 2025-05-30 | 31.33 | 31.34 | 31.33 | 31.33 | +0.060% | 1,895 | +11.467% |
| 2025-05-29 | 31.31 | 31.31 | 31.31 | 31.31 | +0.092% | 0 | +11.534% |
| 2025-05-28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.080% | 51 | +11.637% |
| 2025-05-27 | 31.23 | 31.31 | 31.23 | 31.31 | +0.498% | 1,270 | +11.548% |
| 2025-05-23 | 31.17 | 31.17 | 31.15 | 31.15 | -0.131% | 2,748 | +12.103% |
| 2025-05-22 | 31.20 | 31.20 | 31.20 | 31.20 | +0.011% | 110 | +11.957% |
| 2025-05-21 | 31.19 | 31.19 | 31.19 | 31.19 | -0.291% | 0 | +11.969% |
| 2025-05-20 | 31.28 | 31.28 | 31.28 | 31.28 | -0.025% | 0 | +11.644% |
| 2025-05-19 | 31.27 | 31.29 | 31.27 | 31.29 | +0.017% | 1,662 | +11.616% |
| 2025-05-16 | 31.29 | 31.29 | 31.29 | 31.29 | +0.141% | 319 | +11.635% |
| 2025-05-15 | 31.21 | 31.24 | 31.20 | 31.24 | +0.086% | 300 | +11.793% |
| 2025-05-14 | 31.19 | 31.22 | 31.19 | 31.21 | +0.027% | 690 | +11.889% |
| 2025-05-13 | 31.21 | 31.21 | 31.21 | 31.21 | +0.173% | 1 | +11.920% |
| 2025-05-12 | 31.15 | 31.15 | 31.15 | 31.15 | +0.828% | 0 | +12.113% |
| 2025-05-09 | 30.90 | 30.90 | 30.90 | 30.90 | +0.032% | 5 | +13.042% |
| 2025-05-08 | 30.96 | 30.97 | 30.89 | 30.89 | +0.216% | 230 | +13.078% |
| 2025-05-07 | 30.82 | 30.82 | 30.82 | 30.82 | +0.109% | 107 | +13.323% |
| 2025-05-06 | 30.79 | 30.79 | 30.79 | 30.79 | -0.177% | 0 | +13.447% |
| 2025-05-05 | 30.90 | 30.92 | 30.84 | 30.84 | -0.140% | 1,450 | +13.245% |
| 2025-05-02 | 30.88 | 30.88 | 30.88 | 30.88 | +0.426% | 85 | +13.087% |
| 2025-05-01 | 30.75 | 30.75 | 30.75 | 30.75 | +0.219% | 0 | +13.569% |
| 2025-04-30 | 30.68 | 30.68 | 30.68 | 30.68 | +0.028% | 0 | +13.818% |
| 2025-04-29 | 30.68 | 30.68 | 30.68 | 30.68 | +0.168% | 42 | +13.850% |
| 2025-04-28 | 30.54 | 30.62 | 30.54 | 30.62 | +0.111% | 4,001 | +14.042% |
| 2025-04-25 | 30.48 | 30.59 | 30.48 | 30.59 | +0.297% | 1,885 | +14.169% |
| 2025-04-24 | 30.44 | 30.50 | 30.43 | 30.50 | +0.663% | 1,429 | +14.507% |
| 2025-04-23 | 30.44 | 30.44 | 30.30 | 30.30 | +0.649% | 1,639 | +15.266% |
| 2025-04-22 | 30.10 | 30.10 | 30.10 | 30.10 | +1.032% | 0 | +16.015% |
| 2025-04-21 | 29.76 | 29.80 | 29.76 | 29.80 | -0.857% | 2,400 | +17.212% |
| 2025-04-17 | 30.05 | 30.05 | 30.05 | 30.05 | +0.211% | 0 | +16.207% |
| 2025-04-16 | 29.99 | 29.99 | 29.99 | 29.99 | -0.855% | 0 | +16.453% |
| 2025-04-15 | 30.25 | 30.25 | 30.25 | 30.25 | +0.031% | 101 | +15.458% |
| 2025-04-14 | 30.21 | 30.24 | 30.19 | 30.24 | 0.000% | 2,837 | +15.494% |