TDEC
FT Vest Emerging Markets Buffer ETF - December
stockBATSETF
At CloseSep 30, 2026 3:48:19 PM EDT
27.31USD0.000%(0.00)125
After-hoursOct 2, 2026 4:10:30 PM EDT
27.41USD+0.384%(+0.10)
TDEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.41 | 27.41 | 27.41 | 27.41 | +0.356% | 125 | 0.000% |
| 2026-10-01 | 27.26 | 27.36 | 27.26 | 27.32 | +0.151% | 904 | +0.356% |
| 2026-09-30 | 27.32 | 27.33 | 27.23 | 27.28 | -0.253% | 7,870 | +0.508% |
| 2026-09-29 | 27.28 | 27.35 | 27.28 | 27.35 | +0.158% | 349 | +0.253% |
| 2026-09-28 | 27.30 | 27.35 | 27.30 | 27.30 | -0.298% | 1,038 | +0.412% |
| 2026-09-25 | 27.43 | 27.43 | 27.38 | 27.38 | +0.385% | 554 | +0.113% |
| 2026-09-24 | 27.31 | 27.31 | 27.21 | 27.28 | -0.333% | 2,679 | +0.498% |
| 2026-09-23 | 27.36 | 27.37 | 27.31 | 27.37 | -0.346% | 925 | +0.164% |
| 2026-09-22 | 27.46 | 27.47 | 27.41 | 27.46 | +0.310% | 1,386 | -0.183% |
| 2026-09-21 | 27.38 | 27.38 | 27.38 | 27.38 | +0.540% | 560 | +0.127% |
| 2026-09-18 | 27.09 | 27.23 | 27.09 | 27.23 | +0.153% | 357 | +0.667% |
| 2026-09-17 | 27.16 | 27.21 | 27.16 | 27.19 | +0.802% | 821 | +0.822% |
| 2026-09-16 | 26.93 | 26.98 | 26.93 | 26.98 | -0.045% | 188 | +1.630% |
| 2026-09-15 | 26.94 | 26.99 | 26.94 | 26.99 | -0.144% | 1,476 | +1.584% |
| 2026-09-14 | 27.09 | 27.09 | 27.03 | 27.03 | -0.923% | 235 | +1.438% |
| 2026-09-11 | 27.28 | 27.28 | 27.28 | 27.28 | +0.556% | 476 | +0.502% |
| 2026-09-10 | 27.13 | 27.13 | 27.13 | 27.13 | -0.700% | 273 | +1.061% |
| 2026-09-09 | 27.29 | 27.35 | 27.26 | 27.32 | -0.074% | 4,402 | +0.354% |
| 2026-09-08 | 27.33 | 27.34 | 27.33 | 27.34 | -0.057% | 280 | +0.280% |
| 2026-09-04 | 27.40 | 27.40 | 27.35 | 27.35 | +0.315% | 628 | +0.222% |
| 2026-09-03 | 27.24 | 27.27 | 27.24 | 27.27 | +0.232% | 457 | +0.538% |
| 2026-09-02 | 27.20 | 27.20 | 27.20 | 27.20 | +0.332% | 18 | +0.771% |
| 2026-09-01 | 27.11 | 27.11 | 27.11 | 27.11 | +0.001% | 35 | +1.106% |
| 2026-08-31 | 27.13 | 27.13 | 27.11 | 27.11 | +0.039% | 4,097 | +1.106% |
| 2026-08-28 | 27.10 | 27.10 | 27.10 | 27.10 | -0.152% | 19 | +1.146% |
| 2026-08-27 | 27.10 | 27.15 | 27.09 | 27.15 | +0.286% | 461 | +0.992% |
| 2026-08-26 | 27.06 | 27.07 | 27.06 | 27.07 | +0.177% | 182 | +1.281% |
| 2026-08-25 | 27.02 | 27.02 | 27.02 | 27.02 | +0.563% | 9 | +1.460% |
| 2026-08-24 | 26.87 | 26.87 | 26.87 | 26.87 | -0.245% | 55 | +2.031% |
| 2026-08-21 | 26.94 | 26.94 | 26.94 | 26.94 | +0.467% | 61 | +1.781% |
| 2026-08-20 | 26.82 | 26.82 | 26.81 | 26.81 | +0.119% | 617 | +2.256% |
| 2026-08-19 | 26.75 | 26.78 | 26.74 | 26.78 | +0.492% | 2,491 | +2.377% |
| 2026-08-18 | 26.62 | 26.65 | 26.59 | 26.65 | -0.953% | 4,735 | +2.881% |
| 2026-08-17 | 26.97 | 26.97 | 26.90 | 26.90 | +0.338% | 399 | +1.900% |
| 2026-08-14 | 26.81 | 26.81 | 26.81 | 26.81 | +0.148% | 77 | +2.244% |
| 2026-08-13 | 26.80 | 26.80 | 26.77 | 26.77 | +0.281% | 150 | +2.396% |
| 2026-08-12 | 26.74 | 26.74 | 26.70 | 26.70 | +0.468% | 8,055 | +2.683% |
| 2026-08-11 | 26.61 | 26.61 | 26.57 | 26.57 | +0.207% | 880 | +3.164% |
| 2026-08-10 | 26.52 | 26.52 | 26.52 | 26.52 | -0.053% | 40 | +3.378% |
| 2026-08-07 | 26.37 | 26.53 | 26.37 | 26.53 | +0.658% | 803 | +3.323% |
| 2026-08-06 | 26.38 | 26.40 | 26.36 | 26.36 | -0.397% | 565 | +4.002% |
| 2026-08-05 | 26.45 | 26.46 | 26.45 | 26.46 | +0.284% | 416 | +3.589% |
| 2026-08-04 | 26.41 | 26.41 | 26.39 | 26.39 | +0.710% | 443 | +3.883% |
| 2026-08-03 | 26.00 | 26.20 | 26.00 | 26.20 | +0.336% | 2,400 | +4.621% |
| 2026-07-31 | 26.09 | 26.14 | 26.09 | 26.12 | +0.448% | 3,153 | +4.972% |
| 2026-07-30 | 25.76 | 26.00 | 25.76 | 26.00 | +1.836% | 727 | +5.442% |
| 2026-07-29 | 25.50 | 25.53 | 25.50 | 25.53 | -0.772% | 205 | +7.378% |
| 2026-07-28 | 25.80 | 25.80 | 25.71 | 25.73 | -0.727% | 2,600 | +6.549% |
| 2026-07-27 | 25.79 | 25.92 | 25.79 | 25.92 | +0.362% | 995 | +5.774% |
| 2026-07-24 | 25.83 | 25.93 | 25.82 | 25.82 | -0.444% | 4,995 | +6.157% |
| 2026-07-23 | 25.92 | 25.95 | 25.92 | 25.94 | -0.308% | 1,453 | +5.685% |
| 2026-07-22 | 26.02 | 26.05 | 26.02 | 26.02 | -0.227% | 2,183 | +5.360% |
| 2026-07-21 | 25.99 | 26.09 | 25.99 | 26.08 | +1.181% | 2,570 | +5.121% |
| 2026-07-20 | 25.63 | 25.78 | 25.63 | 25.77 | +0.312% | 2,686 | +6.362% |
| 2026-07-17 | 25.75 | 25.75 | 25.67 | 25.69 | -0.657% | 1,641 | +6.694% |
| 2026-07-16 | 25.89 | 25.92 | 25.86 | 25.86 | -0.596% | 3,634 | +5.993% |
| 2026-07-15 | 26.07 | 26.07 | 25.97 | 26.02 | -0.033% | 5,311 | +5.360% |
| 2026-07-14 | 26.00 | 26.04 | 25.98 | 26.03 | +0.780% | 12,311 | +5.325% |
| 2026-07-13 | 25.92 | 25.92 | 25.83 | 25.83 | -1.310% | 1,601 | +6.147% |
| 2026-07-10 | 26.15 | 26.17 | 26.15 | 26.17 | +0.268% | 952 | +4.757% |
| 2026-07-09 | 26.11 | 26.11 | 26.07 | 26.10 | +0.307% | 5,112 | +5.038% |
| 2026-07-08 | 26.01 | 26.02 | 26.01 | 26.02 | +0.254% | 274 | +5.360% |
| 2026-07-07 | 25.91 | 25.96 | 25.91 | 25.95 | -0.901% | 3,617 | +5.628% |
| 2026-07-06 | 26.24 | 26.24 | 26.19 | 26.19 | +1.021% | 3,559 | +4.677% |
| 2026-07-02 | 26.11 | 26.11 | 25.80 | 25.93 | -0.364% | 1,215 | +5.745% |
| 2026-07-01 | 26.12 | 26.12 | 26.02 | 26.02 | -0.964% | 3,891 | +5.360% |
| 2026-06-30 | 26.25 | 26.29 | 26.25 | 26.27 | +0.433% | 14,403 | +4.345% |
| 2026-06-29 | 26.16 | 26.16 | 26.16 | 26.16 | +0.210% | 219 | +4.797% |
| 2026-06-26 | 26.11 | 26.11 | 26.11 | 26.11 | -0.015% | 116 | +5.017% |
| 2026-06-25 | 26.07 | 26.14 | 26.07 | 26.11 | +0.422% | 1,015 | +5.002% |
| 2026-06-24 | 25.97 | 26.02 | 25.92 | 26.00 | +0.117% | 12,926 | +5.445% |
| 2026-06-23 | 26.16 | 26.16 | 25.97 | 25.97 | -2.133% | 29,330 | +5.568% |
| 2026-06-22 | 26.58 | 26.58 | 26.44 | 26.54 | +0.215% | 114,555 | +3.316% |
| 2026-06-18 | 26.48 | 26.48 | 26.48 | 26.48 | +0.811% | 263 | +3.538% |
| 2026-06-17 | 26.44 | 26.44 | 26.27 | 26.27 | -0.091% | 1,848 | +4.378% |
| 2026-06-16 | 26.35 | 26.36 | 26.29 | 26.29 | -0.458% | 12,844 | +4.282% |
| 2026-06-15 | 26.36 | 26.42 | 26.36 | 26.41 | +1.207% | 30,417 | +3.805% |
| 2026-06-12 | 26.09 | 26.14 | 26.09 | 26.09 | +0.099% | 3,286 | +5.058% |
| 2026-06-11 | 25.76 | 26.07 | 25.75 | 26.07 | +1.867% | 1,163 | +5.161% |
| 2026-06-10 | 25.76 | 25.76 | 25.59 | 25.59 | -0.567% | 2,732 | +7.125% |
| 2026-06-09 | 25.89 | 25.89 | 25.64 | 25.74 | -0.023% | 7,539 | +6.517% |
| 2026-06-08 | 25.82 | 25.87 | 25.74 | 25.74 | +0.627% | 4,368 | +6.493% |
| 2026-06-05 | 25.84 | 25.84 | 25.58 | 25.58 | -2.503% | 2,395 | +7.161% |
| 2026-06-04 | 26.17 | 26.24 | 26.17 | 26.24 | -0.333% | 287 | +4.479% |
| 2026-06-03 | 26.17 | 26.34 | 26.17 | 26.33 | -0.329% | 818 | +4.131% |
| 2026-06-02 | 26.37 | 26.42 | 26.35 | 26.41 | +0.185% | 7,117 | +3.788% |
| 2026-06-01 | 26.34 | 26.37 | 26.34 | 26.37 | +0.632% | 422 | +3.980% |
| 2026-05-29 | 26.28 | 26.28 | 26.20 | 26.20 | -0.163% | 1,739 | +4.637% |
| 2026-05-28 | 26.28 | 26.28 | 26.21 | 26.24 | -0.065% | 946 | +4.466% |
| 2026-05-27 | 26.27 | 26.27 | 26.26 | 26.26 | -0.076% | 343 | +4.398% |
| 2026-05-26 | 26.28 | 26.28 | 26.26 | 26.28 | +1.108% | 1,181 | +4.319% |
| 2026-05-22 | 26.03 | 26.08 | 25.99 | 25.99 | -0.149% | 1,651 | +5.474% |
| 2026-05-21 | 25.94 | 26.07 | 25.94 | 26.03 | +0.304% | 22,489 | +5.317% |
| 2026-05-20 | 25.79 | 25.95 | 25.79 | 25.95 | +0.642% | 16,398 | +5.637% |
| 2026-05-19 | 25.73 | 25.83 | 25.68 | 25.79 | -0.589% | 31,638 | +6.316% |
| 2026-05-18 | 25.96 | 25.96 | 25.86 | 25.94 | +0.079% | 41,857 | +5.690% |
| 2026-05-15 | 25.96 | 25.96 | 25.92 | 25.92 | -1.272% | 610 | +5.774% |
| 2026-05-14 | 26.23 | 26.25 | 26.23 | 26.25 | +0.018% | 396 | +4.429% |
| 2026-05-13 | 26.25 | 26.25 | 26.25 | 26.25 | +0.654% | 55 | +4.448% |
| 2026-05-12 | 26.10 | 26.10 | 25.98 | 26.08 | -1.048% | 1,579 | +5.131% |
| 2026-05-11 | 26.37 | 26.37 | 26.35 | 26.35 | -0.111% | 3,864 | +4.029% |
| 2026-05-08 | 26.40 | 26.49 | 26.38 | 26.38 | +0.274% | 11,275 | +3.914% |
| 2026-05-07 | 26.34 | 26.34 | 26.31 | 26.31 | -0.313% | 400 | +4.199% |
| 2026-05-06 | 26.36 | 26.39 | 26.36 | 26.39 | +0.947% | 981 | +3.873% |
| 2026-05-05 | 26.12 | 26.14 | 26.12 | 26.14 | +0.836% | 184 | +4.857% |
| 2026-05-04 | 26.01 | 26.02 | 25.93 | 25.93 | +0.148% | 801 | +5.733% |
| 2026-05-01 | 25.96 | 25.97 | 25.89 | 25.89 | -0.156% | 2,335 | +5.890% |
| 2026-04-30 | 25.71 | 25.93 | 25.71 | 25.93 | +0.981% | 871 | +5.725% |
| 2026-04-29 | 25.81 | 25.81 | 25.66 | 25.68 | -0.279% | 4,121 | +6.762% |
| 2026-04-28 | 25.73 | 25.77 | 25.73 | 25.75 | -0.425% | 1,454 | +6.464% |
| 2026-04-27 | 25.84 | 25.86 | 25.82 | 25.86 | +0.077% | 3,391 | +6.012% |
| 2026-04-24 | 25.84 | 25.84 | 25.84 | 25.84 | +0.916% | 225 | +6.094% |
| 2026-04-23 | 25.75 | 25.75 | 25.57 | 25.61 | -0.788% | 4,753 | +7.066% |
| 2026-04-22 | 25.72 | 25.81 | 25.72 | 25.81 | +0.796% | 2,907 | +6.222% |
| 2026-04-21 | 25.78 | 25.78 | 25.61 | 25.61 | -0.679% | 4,041 | +7.068% |
| 2026-04-20 | 25.68 | 25.80 | 25.68 | 25.78 | -0.194% | 4,368 | +6.341% |
| 2026-04-17 | 25.90 | 25.90 | 25.83 | 25.83 | +0.807% | 13,477 | +6.135% |
| 2026-04-16 | 25.62 | 25.62 | 25.59 | 25.62 | +0.188% | 342 | +6.991% |
| 2026-04-15 | 25.57 | 25.58 | 25.57 | 25.58 | -0.059% | 180 | +7.192% |
| 2026-04-14 | 25.55 | 25.62 | 25.54 | 25.59 | +0.802% | 3,332 | +7.130% |
| 2026-04-13 | 25.16 | 25.39 | 25.16 | 25.39 | +0.558% | 616 | +7.988% |
| 2026-04-10 | 25.28 | 25.29 | 25.23 | 25.25 | +0.198% | 18,698 | +8.591% |
| 2026-04-09 | 25.01 | 25.24 | 25.01 | 25.20 | +0.064% | 1,649 | +8.806% |
| 2026-04-08 | 25.32 | 25.32 | 25.09 | 25.18 | +2.859% | 7,333 | +8.875% |
| 2026-04-07 | 24.46 | 24.48 | 24.25 | 24.48 | +0.368% | 8,369 | +11.989% |
| 2026-04-06 | 24.40 | 24.40 | 24.35 | 24.39 | +0.541% | 6,071 | +12.401% |
| 2026-04-02 | 24.14 | 24.26 | 24.14 | 24.26 | -0.787% | 15,524 | +13.009% |
| 2026-04-01 | 24.57 | 24.57 | 24.45 | 24.45 | +0.442% | 4,393 | +12.120% |
| 2026-03-31 | 23.86 | 24.34 | 23.86 | 24.34 | +2.802% | 11,844 | +12.616% |
| 2026-03-30 | 23.72 | 23.77 | 23.68 | 23.68 | -0.394% | 3,151 | +15.771% |
| 2026-03-27 | 23.77 | 23.78 | 23.77 | 23.77 | -0.215% | 14,003 | +15.315% |
| 2026-03-26 | 23.96 | 23.96 | 23.83 | 23.83 | -2.316% | 3,569 | +15.067% |
| 2026-03-25 | 24.43 | 24.43 | 24.34 | 24.39 | +0.868% | 983 | +12.402% |
| 2026-03-24 | 24.13 | 24.20 | 24.13 | 24.18 | -0.849% | 1,456 | +13.378% |
| 2026-03-23 | 24.30 | 24.44 | 24.22 | 24.39 | +1.931% | 4,686 | +12.416% |
| 2026-03-20 | 24.17 | 24.17 | 23.93 | 23.93 | -2.295% | 8,807 | +14.586% |
| 2026-03-19 | 24.36 | 24.54 | 24.34 | 24.49 | -0.053% | 8,550 | +11.956% |
| 2026-03-18 | 24.63 | 24.64 | 24.50 | 24.50 | -1.037% | 1,131 | +11.897% |
| 2026-03-17 | 24.76 | 24.77 | 24.76 | 24.76 | +0.415% | 1,522 | +10.737% |
| 2026-03-16 | 24.64 | 24.69 | 24.60 | 24.65 | +1.676% | 26,495 | +11.197% |
| 2026-03-13 | 24.56 | 24.56 | 24.25 | 24.25 | -0.360% | 6,360 | +13.061% |
| 2026-03-12 | 24.60 | 24.61 | 24.34 | 24.34 | -1.753% | 29,162 | +12.654% |
| 2026-03-11 | 24.73 | 24.79 | 24.73 | 24.77 | +0.166% | 20,516 | +10.680% |
| 2026-03-10 | 24.75 | 24.99 | 24.70 | 24.73 | +0.257% | 36,641 | +10.864% |
| 2026-03-09 | 24.36 | 24.70 | 24.36 | 24.66 | +1.201% | 8,727 | +11.149% |
| 2026-03-06 | 24.31 | 24.44 | 24.29 | 24.37 | -0.317% | 13,644 | +12.483% |
| 2026-03-05 | 24.64 | 24.66 | 24.36 | 24.45 | -1.530% | 28,039 | +12.126% |
| 2026-03-04 | 24.70 | 24.92 | 24.63 | 24.83 | +0.649% | 11,271 | +10.410% |
| 2026-03-03 | 24.58 | 24.68 | 24.33 | 24.67 | -2.853% | 50,894 | +11.126% |
| 2026-03-02 | 25.38 | 25.43 | 25.23 | 25.39 | -0.957% | 56,734 | +7.955% |
| 2026-02-27 | 25.59 | 25.64 | 25.51 | 25.64 | +0.098% | 8,823 | +6.922% |
| 2026-02-26 | 25.61 | 25.61 | 25.61 | 25.61 | -0.652% | 5 | +7.026% |
| 2026-02-25 | 25.83 | 25.83 | 25.78 | 25.78 | +0.399% | 1,399 | +6.329% |
| 2026-02-24 | 25.67 | 25.73 | 25.66 | 25.68 | +0.622% | 9,858 | +6.753% |
| 2026-02-23 | 25.60 | 25.60 | 25.51 | 25.52 | -0.612% | 10,879 | +7.417% |
| 2026-02-20 | 25.49 | 25.68 | 25.49 | 25.68 | +1.077% | 34,376 | +6.760% |
| 2026-02-19 | 25.36 | 25.44 | 25.36 | 25.41 | -0.223% | 9,484 | +7.910% |
| 2026-02-18 | 25.53 | 25.54 | 25.44 | 25.46 | +0.162% | 16,557 | +7.669% |
| 2026-02-17 | 25.40 | 25.47 | 25.28 | 25.42 | -0.011% | 52,502 | +7.843% |
| 2026-02-13 | 25.26 | 25.49 | 25.26 | 25.42 | +0.208% | 44,649 | +7.831% |
| 2026-02-12 | 25.56 | 25.56 | 25.37 | 25.37 | -0.651% | 26,588 | +8.055% |
| 2026-02-11 | 25.48 | 25.54 | 25.46 | 25.54 | +0.422% | 3,468 | +7.352% |
| 2026-02-10 | 25.40 | 25.50 | 25.39 | 25.43 | -0.078% | 166,545 | +7.804% |
| 2026-02-09 | 25.39 | 25.48 | 25.39 | 25.45 | +0.387% | 13,863 | +7.720% |
| 2026-02-06 | 25.20 | 25.35 | 25.20 | 25.35 | +1.528% | 779 | +8.137% |
| 2026-02-05 | 25.10 | 25.10 | 24.92 | 24.97 | -0.258% | 3,235 | +9.790% |
| 2026-02-04 | 25.22 | 25.23 | 24.98 | 25.03 | -0.649% | 19,343 | +9.506% |
| 2026-02-03 | 25.31 | 25.31 | 25.08 | 25.20 | +0.113% | 8,238 | +8.796% |
| 2026-02-02 | 25.11 | 25.20 | 25.11 | 25.17 | +0.298% | 3,988 | +8.919% |
| 2026-01-30 | 25.30 | 25.30 | 25.07 | 25.10 | -0.945% | 68,744 | +9.243% |
| 2026-01-29 | 25.28 | 25.35 | 25.28 | 25.33 | -0.311% | 4,540 | +8.211% |
| 2026-01-28 | 25.54 | 25.54 | 25.30 | 25.41 | +0.233% | 3,652 | +7.874% |
| 2026-01-27 | 25.36 | 25.36 | 25.35 | 25.35 | +0.834% | 3,969 | +8.126% |
| 2026-01-26 | 25.14 | 25.14 | 25.13 | 25.14 | +0.079% | 550 | +9.028% |
| 2026-01-23 | 25.14 | 25.15 | 25.08 | 25.12 | +0.305% | 4,063 | +9.114% |
| 2026-01-22 | 25.00 | 25.10 | 25.00 | 25.05 | +0.495% | 12,429 | +9.447% |
| 2026-01-21 | 24.82 | 24.96 | 24.82 | 24.93 | +0.994% | 5,895 | +9.989% |
| 2026-01-20 | 24.77 | 24.77 | 24.68 | 24.68 | -0.577% | 2,969 | +11.082% |
| 2026-01-16 | 24.94 | 24.94 | 24.82 | 24.82 | -0.229% | 4,363 | +10.441% |
| 2026-01-15 | 24.97 | 24.99 | 24.88 | 24.88 | +0.189% | 8,144 | +10.188% |
| 2026-01-14 | 24.73 | 24.85 | 24.73 | 24.83 | +0.168% | 5,283 | +10.396% |
| 2026-01-13 | 24.78 | 24.83 | 24.75 | 24.79 | -0.595% | 3,598 | +10.581% |
| 2026-01-12 | 24.86 | 24.94 | 24.86 | 24.94 | +0.920% | 1,362 | +9.923% |
| 2026-01-09 | 24.60 | 24.72 | 24.60 | 24.71 | +0.289% | 3,569 | +10.934% |
| 2026-01-08 | 24.64 | 24.65 | 24.64 | 24.64 | -0.034% | 1,220 | +11.254% |
| 2026-01-07 | 24.68 | 24.68 | 24.63 | 24.65 | -0.293% | 8,449 | +11.216% |
| 2026-01-06 | 24.64 | 24.75 | 24.64 | 24.72 | +0.519% | 2,126 | +10.890% |
| 2026-01-05 | 24.59 | 24.63 | 24.59 | 24.59 | +0.444% | 2,887 | +11.466% |
| 2026-01-02 | 24.36 | 24.52 | 24.36 | 24.49 | +1.512% | 3,388 | +11.960% |
| 2025-12-31 | 24.19 | 24.19 | 24.09 | 24.12 | -0.186% | 5,401 | +13.652% |
| 2025-12-30 | 24.16 | 24.21 | 24.14 | 24.17 | +0.271% | 12,377 | +13.441% |
| 2025-12-29 | 24.00 | 24.10 | 23.98 | 24.10 | +0.213% | 6,658 | +13.749% |
| 2025-12-26 | 23.98 | 24.07 | 23.98 | 24.05 | +0.557% | 14,031 | +13.991% |
| 2025-12-24 | 23.93 | 24.02 | 23.92 | 23.92 | +0.147% | 16,902 | +14.626% |
| 2025-12-23 | 23.86 | 24.11 | 23.79 | 23.88 | +0.303% | 133,837 | +14.794% |
| 2025-12-22 | 23.80 | 23.84 | 23.78 | 23.81 | +0.012% | 10,441 | +15.142% |
| 2025-12-19 | 23.79 | 23.83 | 23.78 | 23.81 | +0.111% | 9,333 | +15.156% |
| 2025-12-18 | 23.81 | 23.81 | 23.73 | 23.78 | +0.036% | 2,800 | +15.284% |
| 2025-12-17 | 23.81 | 23.81 | 23.77 | 23.77 | -0.063% | 1,298 | +15.326% |
| 2025-12-16 | 23.78 | 23.79 | 23.78 | 23.79 | -0.014% | 7,563 | +15.253% |
| 2025-12-15 | 23.79 | 23.79 | 23.78 | 23.79 | +0.104% | 2,848 | +15.237% |
| 2025-12-12 | 23.81 | 23.81 | 23.77 | 23.77 | +0.021% | 322 | +15.357% |
| 2025-12-11 | 23.76 | 23.76 | 23.76 | 23.76 | -0.020% | 0 | +15.381% |
| 2025-12-10 | 23.76 | 23.76 | 23.76 | 23.76 | +0.096% | 0 | +15.358% |
| 2025-12-09 | 23.74 | 23.74 | 23.74 | 23.74 | +0.030% | 0 | +15.469% |
| 2025-12-08 | 23.75 | 23.75 | 23.73 | 23.73 | +0.014% | 2,500 | +15.504% |
| 2025-12-05 | 23.73 | 23.73 | 23.73 | 23.73 | +0.091% | 1 | +15.520% |
| 2025-12-04 | 23.71 | 23.71 | 23.71 | 23.71 | +0.034% | 0 | +15.625% |
| 2025-12-03 | 23.73 | 23.73 | 23.70 | 23.70 | +0.071% | 120 | +15.665% |
| 2025-12-02 | 23.69 | 23.69 | 23.69 | 23.69 | +0.063% | 0 | +15.747% |
| 2025-12-01 | 23.67 | 23.67 | 23.67 | 23.67 | -0.020% | 0 | +15.820% |
| 2025-11-28 | 23.70 | 23.70 | 23.68 | 23.68 | +0.831% | 180 | +15.796% |
| 2025-11-21 | 23.48 | 23.48 | 23.48 | 23.48 | -0.126% | 2 | +16.759% |
| 2025-11-19 | 23.51 | 23.51 | 23.51 | 23.51 | +0.041% | 0 | +16.612% |
| 2025-11-18 | 23.50 | 23.50 | 23.50 | 23.50 | -0.000% | 0 | +16.659% |
| 2025-11-17 | 23.50 | 23.50 | 23.50 | 23.50 | -0.381% | 0 | +16.659% |
| 2025-11-14 | 23.59 | 23.59 | 23.59 | 23.59 | +0.043% | 2 | +16.214% |
| 2025-11-13 | 23.57 | 23.58 | 23.57 | 23.58 | -0.129% | 200 | +16.264% |
| 2025-11-12 | 23.57 | 23.61 | 23.57 | 23.61 | +0.213% | 5,133 | +16.114% |
| 2025-11-11 | 23.56 | 23.56 | 23.55 | 23.56 | +0.214% | 16,995 | +16.362% |
| 2025-11-07 | 23.51 | 23.51 | 23.51 | 23.51 | -0.149% | 2 | +16.610% |
| 2025-11-03 | 23.54 | 23.54 | 23.54 | 23.54 | +0.105% | 59 | +16.437% |
| 2025-10-31 | 23.52 | 23.52 | 23.52 | 23.52 | +0.043% | 3 | +16.560% |
| 2025-10-30 | 23.51 | 23.51 | 23.51 | 23.51 | -0.086% | 0 | +16.610% |
| 2025-10-27 | 23.53 | 23.53 | 23.53 | 23.53 | +0.172% | 3 | +16.509% |
| 2025-10-24 | 23.49 | 23.49 | 23.49 | 23.49 | +0.276% | 4 | +16.710% |
| 2025-10-20 | 23.43 | 23.43 | 23.43 | 23.43 | +0.386% | 4 | +17.032% |
| 2025-10-17 | 23.34 | 23.34 | 23.34 | 23.34 | +0.626% | 5 | +17.484% |
| 2025-10-14 | 23.19 | 23.19 | 23.19 | 23.19 | -0.450% | 24,959 | +18.219% |
| 2025-10-13 | 23.29 | 23.29 | 23.29 | 23.29 | +1.100% | 1 | +17.687% |
| 2025-10-10 | 23.04 | 23.04 | 23.04 | 23.04 | -1.411% | 3 | +18.982% |
| 2025-10-09 | 23.37 | 23.37 | 23.37 | 23.37 | -0.167% | 127 | +17.303% |
| 2025-10-08 | 23.41 | 23.41 | 23.41 | 23.41 | +0.130% | 0 | +17.107% |
| 2025-10-07 | 23.38 | 23.38 | 23.38 | 23.38 | -0.129% | 0 | +17.258% |
| 2025-10-06 | 23.41 | 23.41 | 23.41 | 23.41 | +0.086% | 1 | +17.107% |
| 2025-10-03 | 23.39 | 23.39 | 23.39 | 23.39 | +0.085% | 3 | +17.207% |
| 2025-10-02 | 23.34 | 23.37 | 23.33 | 23.37 | +0.044% | 2,001 | +17.307% |
| 2025-10-01 | 23.36 | 23.36 | 23.36 | 23.36 | +0.172% | 0 | +17.358% |
| 2025-09-30 | 23.32 | 23.32 | 23.32 | 23.32 | +0.150% | 0 | +17.560% |
| 2025-09-29 | 23.28 | 23.28 | 23.28 | 23.28 | +0.213% | 1 | +17.736% |
| 2025-09-26 | 23.24 | 23.24 | 23.24 | 23.24 | -0.063% | 43 | +17.988% |
| 2025-09-25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.043% | 0 | +17.913% |
| 2025-09-24 | 23.26 | 23.26 | 23.26 | 23.26 | -0.064% | 0 | +17.862% |
| 2025-09-23 | 23.27 | 23.27 | 23.27 | 23.27 | -0.022% | 0 | +17.786% |
| 2025-09-22 | 23.28 | 23.28 | 23.28 | 23.28 | +0.086% | 1 | +17.761% |
| 2025-09-19 | 23.26 | 23.26 | 23.26 | 23.26 | +0.065% | 3 | +17.862% |
| 2025-09-18 | 23.25 | 23.25 | 23.25 | 23.25 | -0.128% | 0 | +17.938% |
| 2025-09-17 | 23.27 | 23.27 | 23.27 | 23.27 | +0.150% | 0 | +17.788% |
| 2025-09-16 | 23.24 | 23.24 | 23.24 | 23.24 | +0.128% | 0 | +17.964% |
| 2025-09-15 | 23.16 | 23.21 | 23.16 | 23.21 | +0.195% | 3,356 | +18.115% |
| 2025-09-12 | 23.16 | 23.16 | 23.16 | 23.16 | +0.021% | 3 | +18.346% |
| 2025-09-11 | 23.14 | 23.16 | 23.14 | 23.16 | +0.456% | 235 | +18.371% |
| 2025-09-10 | 23.03 | 23.05 | 23.03 | 23.05 | +0.261% | 1,000 | +18.910% |
| 2025-09-09 | 23.00 | 23.00 | 23.00 | 23.00 | +0.262% | 0 | +19.221% |
| 2025-09-08 | 22.93 | 22.93 | 22.93 | 22.93 | +0.438% | 1 | +19.533% |
| 2025-09-05 | 22.83 | 22.83 | 22.83 | 22.83 | +0.683% | 3 | +20.057% |
| 2025-09-04 | 22.68 | 22.68 | 22.68 | 22.68 | -0.147% | 0 | +20.877% |
| 2025-09-03 | 22.71 | 22.71 | 22.71 | 22.71 | +0.191% | 0 | +20.699% |
| 2025-09-02 | 22.67 | 22.67 | 22.67 | 22.67 | +0.001% | 1 | +20.929% |
| 2025-08-29 | 22.67 | 22.67 | 22.67 | 22.67 | -0.221% | 3 | +20.930% |
| 2025-08-28 | 22.72 | 22.72 | 22.72 | 22.72 | +0.177% | 569 | +20.664% |
| 2025-08-27 | 22.68 | 22.68 | 22.68 | 22.68 | -0.264% | 0 | +20.878% |
| 2025-08-26 | 22.74 | 22.74 | 22.74 | 22.74 | -0.166% | 0 | +20.558% |
| 2025-08-25 | 22.78 | 22.78 | 22.78 | 22.78 | -0.230% | 1 | +20.358% |
| 2025-08-22 | 22.83 | 22.83 | 22.83 | 22.83 | +1.063% | 3 | +20.082% |
| 2025-08-21 | 22.59 | 22.59 | 22.59 | 22.59 | -0.132% | 0 | +21.358% |
| 2025-08-20 | 22.62 | 22.62 | 22.62 | 22.62 | -0.043% | 0 | +21.198% |
| 2025-08-19 | 22.63 | 22.63 | 22.63 | 22.63 | -0.485% | 0 | +21.145% |
| 2025-08-18 | 22.69 | 22.74 | 22.69 | 22.74 | +0.374% | 3,997 | +20.558% |
| 2025-08-15 | 22.61 | 22.66 | 22.61 | 22.66 | +0.153% | 1,002 | +21.009% |
| 2025-08-14 | 22.62 | 22.62 | 22.62 | 22.62 | -0.637% | 102 | +21.194% |
| 2025-08-13 | 22.77 | 22.77 | 22.77 | 22.77 | +0.554% | 44 | +20.422% |
| 2025-08-12 | 22.64 | 22.64 | 22.64 | 22.64 | +0.823% | 0 | +21.090% |
| 2025-08-11 | 22.48 | 22.48 | 22.46 | 22.46 | -0.200% | 1,284 | +22.087% |
| 2025-08-08 | 22.52 | 22.52 | 22.50 | 22.50 | +0.000% | 803 | +21.842% |
| 2025-08-07 | 22.53 | 22.53 | 22.50 | 22.50 | +0.470% | 400 | +21.843% |
| 2025-08-06 | 22.41 | 22.41 | 22.39 | 22.39 | +0.292% | 800 | +22.415% |
| 2025-08-05 | 22.36 | 22.36 | 22.33 | 22.33 | +0.311% | 800 | +22.773% |
| 2025-08-04 | 22.29 | 22.29 | 22.26 | 22.26 | +0.705% | 201 | +23.155% |
| 2025-08-01 | 22.10 | 22.10 | 22.10 | 22.10 | -0.497% | 19 | +24.024% |
| 2025-07-31 | 22.21 | 22.21 | 22.21 | 22.21 | -0.313% | 0 | +23.407% |
| 2025-07-30 | 22.32 | 22.32 | 22.28 | 22.28 | -0.503% | 546 | +23.021% |
| 2025-07-29 | 22.40 | 22.40 | 22.40 | 22.40 | +0.077% | 0 | +22.402% |
| 2025-07-28 | 22.38 | 22.38 | 22.38 | 22.38 | -0.380% | 89 | +22.496% |
| 2025-07-25 | 22.47 | 22.47 | 22.47 | 22.47 | -0.066% | 3 | +22.031% |
| 2025-07-24 | 22.48 | 22.48 | 22.48 | 22.48 | -0.288% | 5 | +21.950% |
| 2025-07-23 | 22.51 | 22.55 | 22.51 | 22.55 | +0.511% | 1,265 | +21.599% |
| 2025-07-22 | 22.43 | 22.43 | 22.43 | 22.43 | -0.029% | 4 | +22.221% |
| 2025-07-21 | 22.44 | 22.44 | 22.44 | 22.44 | +0.412% | 1 | +22.185% |
| 2025-07-18 | 22.35 | 22.35 | 22.35 | 22.35 | -0.133% | 3 | +22.688% |
| 2025-07-17 | 22.37 | 22.37 | 22.37 | 22.37 | +0.338% | 0 | +22.525% |
| 2025-07-16 | 22.30 | 22.30 | 22.30 | 22.30 | +0.269% | 0 | +22.939% |
| 2025-07-15 | 22.24 | 22.24 | 22.24 | 22.24 | +0.473% | 0 | +23.269% |
| 2025-07-14 | 22.14 | 22.14 | 22.14 | 22.14 | +0.114% | 1 | +23.852% |
| 2025-07-11 | 22.09 | 22.11 | 22.09 | 22.11 | -0.136% | 253,034 | +23.993% |
| 2025-07-10 | 22.17 | 22.17 | 22.14 | 22.14 | +0.159% | 1,001 | +23.825% |
| 2025-07-09 | 22.10 | 22.10 | 22.10 | 22.10 | -0.024% | 0 | +24.022% |
| 2025-07-08 | 22.11 | 22.11 | 22.11 | 22.11 | +0.410% | 50 | +23.992% |
| 2025-07-07 | 22.08 | 22.08 | 22.02 | 22.02 | -0.828% | 1,057 | +24.500% |
| 2025-07-03 | 22.18 | 22.20 | 22.18 | 22.20 | +0.288% | 2,000 | +23.468% |
| 2025-07-02 | 22.16 | 22.16 | 22.14 | 22.14 | +0.204% | 262 | +23.824% |
| 2025-07-01 | 22.07 | 22.10 | 22.07 | 22.10 | +0.200% | 267 | +24.076% |
| 2025-06-30 | 22.02 | 22.06 | 21.99 | 22.05 | +0.279% | 4,218 | +24.325% |
| 2025-06-27 | 22.04 | 22.04 | 21.99 | 21.99 | -0.273% | 419 | +24.672% |
| 2025-06-26 | 22.05 | 22.05 | 22.05 | 22.05 | +0.409% | 0 | +24.331% |
| 2025-06-25 | 21.96 | 21.96 | 21.96 | 21.96 | +0.064% | 0 | +24.840% |
| 2025-06-24 | 21.85 | 21.95 | 21.85 | 21.95 | +1.705% | 2,145 | +24.920% |
| 2025-06-23 | 21.51 | 21.58 | 21.51 | 21.58 | +0.531% | 3,263 | +27.049% |
| 2025-06-20 | 21.46 | 21.46 | 21.46 | 21.46 | -0.325% | 3 | +27.723% |
| 2025-06-18 | 21.56 | 21.60 | 21.53 | 21.53 | -0.025% | 495,773 | +27.309% |
| 2025-06-17 | 21.54 | 21.54 | 21.54 | 21.54 | -0.967% | 0 | +27.277% |
| 2025-06-16 | 21.75 | 21.75 | 21.75 | 21.75 | +0.939% | 1 | +26.046% |
| 2025-06-13 | 21.55 | 21.55 | 21.55 | 21.55 | -1.227% | 3 | +27.230% |
| 2025-06-12 | 21.82 | 21.82 | 21.82 | 21.82 | +0.094% | 204 | +25.669% |
| 2025-06-11 | 21.85 | 21.85 | 21.79 | 21.79 | +0.297% | 440 | +25.787% |
| 2025-06-10 | 21.73 | 21.73 | 21.73 | 21.73 | +0.302% | 40 | +26.160% |
| 2025-06-09 | 21.65 | 21.66 | 21.65 | 21.66 | +0.621% | 7,156 | +26.541% |
| 2025-06-06 | 21.53 | 21.53 | 21.53 | 21.53 | +0.329% | 38 | +27.328% |
| 2025-06-05 | 21.46 | 21.46 | 21.46 | 21.46 | +0.282% | 0 | +27.747% |
| 2025-06-04 | 21.40 | 21.40 | 21.40 | 21.40 | +0.911% | 5 | +28.108% |
| 2025-06-03 | 21.17 | 21.21 | 21.17 | 21.21 | +0.291% | 115 | +29.275% |
| 2025-06-02 | 21.13 | 21.15 | 21.13 | 21.14 | +0.358% | 252,524 | +29.651% |
| 2025-05-30 | 21.07 | 21.07 | 21.07 | 21.07 | -0.779% | 3 | +30.116% |
| 2025-05-29 | 21.25 | 21.25 | 21.23 | 21.23 | +0.331% | 150 | +29.102% |
| 2025-05-28 | 21.20 | 21.20 | 21.16 | 21.16 | -0.337% | 744 | +29.529% |
| 2025-05-27 | 21.24 | 21.24 | 21.24 | 21.24 | -0.203% | 5 | +29.092% |
| 2025-05-23 | 21.28 | 21.28 | 21.28 | 21.28 | +0.366% | 3 | +28.830% |
| 2025-05-22 | 21.24 | 21.24 | 21.20 | 21.20 | -0.247% | 169 | +29.302% |
| 2025-05-21 | 21.25 | 21.25 | 21.25 | 21.25 | -0.144% | 0 | +28.982% |
| 2025-05-20 | 21.29 | 21.29 | 21.29 | 21.29 | -0.105% | 0 | +28.796% |
| 2025-05-19 | 21.31 | 21.31 | 21.31 | 21.31 | +0.107% | 91 | +28.661% |
| 2025-05-16 | 21.28 | 21.28 | 21.28 | 21.28 | +0.023% | 3 | +28.799% |
| 2025-05-15 | 21.25 | 21.28 | 21.25 | 21.28 | -0.092% | 572 | +28.828% |
| 2025-05-14 | 21.37 | 21.37 | 21.29 | 21.30 | +0.399% | 408 | +28.710% |
| 2025-05-13 | 21.19 | 21.21 | 21.19 | 21.21 | +0.306% | 279 | +29.224% |
| 2025-05-12 | 21.11 | 21.15 | 21.11 | 21.15 | +1.490% | 485 | +29.619% |
| 2025-05-09 | 20.91 | 20.91 | 20.84 | 20.84 | +0.482% | 4,509 | +31.550% |
| 2025-05-08 | 20.77 | 20.78 | 20.74 | 20.74 | -0.145% | 1,839 | +32.184% |
| 2025-05-07 | 20.77 | 20.77 | 20.77 | 20.77 | -0.670% | 0 | +31.992% |
| 2025-05-06 | 20.92 | 20.92 | 20.91 | 20.91 | -0.308% | 379 | +31.108% |
| 2025-05-05 | 21.03 | 21.03 | 20.97 | 20.97 | +0.429% | 1,072 | +30.704% |
| 2025-05-02 | 20.89 | 20.89 | 20.89 | 20.89 | +1.840% | 3 | +31.265% |
| 2025-05-01 | 20.51 | 20.51 | 20.51 | 20.51 | -0.023% | 0 | +33.681% |
| 2025-04-30 | 20.46 | 20.51 | 20.46 | 20.51 | +0.156% | 479 | +33.649% |
| 2025-04-29 | 20.48 | 20.48 | 20.48 | 20.48 | +0.199% | 1 | +33.858% |
| 2025-04-28 | 20.48 | 20.48 | 20.44 | 20.44 | -0.147% | 811 | +34.124% |
| 2025-04-25 | 20.46 | 20.47 | 20.46 | 20.47 | +0.123% | 1,202 | +33.927% |
| 2025-04-24 | 20.46 | 20.65 | 20.44 | 20.44 | +0.744% | 3,600 | +34.092% |
| 2025-04-23 | 20.34 | 20.42 | 20.29 | 20.29 | +0.893% | 2,681 | +35.089% |
| 2025-04-22 | 20.20 | 20.21 | 20.11 | 20.11 | +1.129% | 3,002 | +36.295% |
| 2025-04-21 | 19.89 | 19.89 | 19.89 | 19.89 | -0.059% | 70 | +37.834% |
| 2025-04-17 | 19.90 | 19.90 | 19.90 | 19.90 | +0.472% | 0 | +37.753% |
| 2025-04-16 | 19.93 | 19.93 | 19.81 | 19.81 | -0.783% | 3,573 | +38.403% |
| 2025-04-15 | 20.05 | 20.07 | 19.96 | 19.96 | -0.045% | 12,854 | +37.319% |
| 2025-04-14 | 19.99 | 19.99 | 19.97 | 19.97 | +0.748% | 101 | +37.258% |
| 2025-04-11 | 19.72 | 19.82 | 19.72 | 19.82 | +2.134% | 5,461 | +38.285% |
| 2025-04-10 | 19.41 | 19.41 | 19.41 | 19.41 | -1.377% | 11 | +41.236% |
| 2025-04-09 | 18.78 | 19.68 | 18.76 | 19.68 | +4.924% | 7,335 | +39.291% |
| 2025-04-08 | 18.76 | 18.76 | 18.76 | 18.76 | -1.336% | 73 | +46.149% |
| 2025-04-07 | 19.01 | 19.01 | 19.01 | 19.01 | -2.523% | 26 | +44.197% |
| 2025-04-04 | 19.51 | 19.51 | 19.48 | 19.50 | -3.751% | 3,168 | +40.559% |
| 2025-04-03 | 20.33 | 20.33 | 20.26 | 20.26 | -1.436% | 1,790 | +35.286% |
| 2025-04-02 | 20.56 | 20.56 | 20.56 | 20.56 | +0.120% | 134 | +33.344% |
| 2025-04-01 | 20.53 | 20.53 | 20.53 | 20.53 | +0.216% | 0 | +33.503% |
| 2025-03-31 | 20.42 | 20.49 | 20.42 | 20.49 | -0.021% | 400 | +33.792% |
| 2025-03-28 | 20.57 | 20.57 | 20.50 | 20.50 | -1.245% | 5,503 | +33.763% |
| 2025-03-27 | 20.78 | 20.78 | 20.75 | 20.75 | +0.331% | 8,654 | +32.098% |
| 2025-03-26 | 20.68 | 20.68 | 20.68 | 20.68 | -0.433% | 30 | +32.535% |
| 2025-03-25 | 20.77 | 20.77 | 20.77 | 20.77 | -0.048% | 0 | +31.962% |
| 2025-03-24 | 20.78 | 20.81 | 20.78 | 20.78 | 0.000% | 4,987 | +31.898% |