TDVI
FT Vest Technology Dividend Target Income ETF
stockBATSETF
Market OpenOct 5, 2026 11:49:21 AM EDT
31.40USD-0.915%(-0.29)39,901
31.38Bid31.42Ask0.04SpreadTDVI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.40 | 31.46 | 31.40 | 31.40 | -0.915% | 39,901 | 0.000% |
| 2026-10-02 | 31.26 | 31.69 | 31.26 | 31.69 | +2.523% | 165,917 | -0.915% |
| 2026-10-01 | 31.00 | 31.07 | 30.66 | 30.91 | +0.422% | 152,258 | +1.585% |
| 2026-09-30 | 30.79 | 30.80 | 30.67 | 30.78 | +0.359% | 66,516 | +2.014% |
| 2026-09-29 | 30.76 | 30.94 | 30.57 | 30.67 | +0.294% | 148,977 | +2.380% |
| 2026-09-28 | 30.94 | 30.94 | 30.37 | 30.58 | -1.355% | 169,983 | +2.681% |
| 2026-09-25 | 30.85 | 31.13 | 30.83 | 31.00 | +0.715% | 245,034 | +1.290% |
| 2026-09-24 | 30.94 | 30.94 | 30.58 | 30.78 | -1.787% | 124,349 | +2.014% |
| 2026-09-23 | 31.41 | 31.78 | 31.26 | 31.34 | -0.255% | 154,140 | +0.191% |
| 2026-09-22 | 31.55 | 31.55 | 31.25 | 31.42 | -0.286% | 138,431 | -0.064% |
| 2026-09-21 | 31.45 | 31.51 | 31.11 | 31.51 | +1.123% | 171,281 | -0.349% |
| 2026-09-18 | 31.28 | 31.28 | 30.95 | 31.16 | -0.128% | 140,118 | +0.770% |
| 2026-09-17 | 31.32 | 31.34 | 31.15 | 31.20 | +0.873% | 126,794 | +0.641% |
| 2026-09-16 | 31.35 | 31.36 | 30.69 | 30.93 | -1.056% | 192,992 | +1.520% |
| 2026-09-15 | 31.45 | 31.47 | 31.21 | 31.26 | -0.699% | 195,781 | +0.448% |
| 2026-09-14 | 31.56 | 31.61 | 31.30 | 31.48 | -1.317% | 277,683 | -0.254% |
| 2026-09-11 | 31.70 | 31.92 | 31.54 | 31.90 | +2.276% | 770,598 | -1.567% |
| 2026-09-10 | 31.25 | 31.43 | 31.11 | 31.19 | -1.047% | 115,358 | +0.673% |
| 2026-09-09 | 31.67 | 31.72 | 31.36 | 31.52 | -0.474% | 105,701 | -0.381% |
| 2026-09-08 | 31.72 | 31.74 | 31.51 | 31.67 | +0.222% | 155,753 | -0.853% |
| 2026-09-04 | 31.69 | 31.69 | 31.50 | 31.60 | +0.222% | 217,979 | -0.633% |
| 2026-09-03 | 31.26 | 31.53 | 31.10 | 31.53 | +0.993% | 154,675 | -0.412% |
| 2026-09-02 | 31.08 | 31.24 | 31.05 | 31.22 | +0.386% | 79,813 | +0.577% |
| 2026-09-01 | 31.20 | 31.20 | 30.95 | 31.10 | -1.238% | 94,968 | +0.965% |
| 2026-08-31 | 31.49 | 31.57 | 31.44 | 31.49 | 0.000% | 116,266 | -0.286% |
| 2026-08-28 | 31.72 | 31.74 | 31.42 | 31.49 | -0.537% | 145,771 | -0.286% |
| 2026-08-27 | 31.33 | 31.66 | 31.31 | 31.66 | +1.442% | 169,986 | -0.821% |
| 2026-08-26 | 31.00 | 31.24 | 30.98 | 31.21 | +0.451% | 95,177 | +0.609% |
| 2026-08-25 | 31.11 | 31.11 | 30.90 | 31.07 | +0.615% | 116,252 | +1.062% |
| 2026-08-24 | 31.14 | 31.14 | 30.75 | 30.88 | -0.930% | 111,475 | +1.684% |
| 2026-08-21 | 31.06 | 31.27 | 31.00 | 31.17 | +0.064% | 74,943 | +0.738% |
| 2026-08-20 | 31.28 | 31.36 | 31.09 | 31.15 | -0.416% | 139,978 | +0.803% |
| 2026-08-19 | 31.42 | 31.51 | 31.12 | 31.28 | -0.223% | 114,203 | +0.384% |
| 2026-08-18 | 31.53 | 31.54 | 31.20 | 31.35 | -1.322% | 107,624 | +0.159% |
| 2026-08-17 | 32.18 | 32.18 | 31.76 | 31.77 | -1.059% | 103,852 | -1.165% |
| 2026-08-14 | 32.35 | 32.35 | 31.92 | 32.11 | -0.496% | 166,445 | -2.211% |
| 2026-08-13 | 32.23 | 32.39 | 32.13 | 32.27 | +0.624% | 83,816 | -2.696% |
| 2026-08-12 | 32.18 | 32.21 | 31.90 | 32.07 | +0.470% | 94,113 | -2.089% |
| 2026-08-11 | 32.01 | 32.12 | 31.82 | 31.92 | -0.031% | 105,720 | -1.629% |
| 2026-08-10 | 32.06 | 32.15 | 31.91 | 31.93 | -0.250% | 128,292 | -1.660% |
| 2026-08-07 | 31.82 | 32.01 | 31.74 | 32.01 | +1.201% | 133,560 | -1.906% |
| 2026-08-06 | 31.33 | 31.77 | 31.10 | 31.63 | +0.668% | 90,242 | -0.727% |
| 2026-08-05 | 31.72 | 31.72 | 31.32 | 31.42 | -0.915% | 116,207 | -0.064% |
| 2026-08-04 | 31.09 | 31.77 | 31.04 | 31.71 | +3.189% | 82,537 | -0.978% |
| 2026-08-03 | 30.49 | 30.77 | 30.33 | 30.73 | +1.252% | 88,443 | +2.180% |
| 2026-07-31 | 30.61 | 30.61 | 29.95 | 30.35 | +0.231% | 133,933 | +3.460% |
| 2026-07-30 | 30.12 | 30.28 | 29.96 | 30.28 | +2.749% | 97,300 | +3.699% |
| 2026-07-29 | 29.83 | 30.16 | 29.45 | 29.47 | -1.273% | 87,146 | +6.549% |
| 2026-07-28 | 29.62 | 29.98 | 29.40 | 29.85 | +0.269% | 120,598 | +5.193% |
| 2026-07-27 | 29.66 | 29.98 | 29.44 | 29.77 | +0.745% | 308,571 | +5.475% |
| 2026-07-24 | 29.60 | 29.70 | 29.39 | 29.55 | 0.000% | 713,408 | +6.261% |
| 2026-07-23 | 29.87 | 29.87 | 29.37 | 29.55 | -1.533% | 134,830 | +6.261% |
| 2026-07-22 | 29.90 | 30.14 | 29.90 | 30.01 | -0.200% | 91,004 | +4.632% |
| 2026-07-21 | 30.02 | 30.09 | 29.90 | 30.07 | -0.199% | 62,188 | +4.423% |
| 2026-07-20 | 29.99 | 30.13 | 29.79 | 30.13 | +0.938% | 77,489 | +4.215% |
| 2026-07-17 | 29.69 | 30.07 | 29.55 | 29.85 | -1.028% | 84,373 | +5.193% |
| 2026-07-16 | 30.22 | 30.22 | 29.99 | 30.16 | -0.920% | 141,912 | +4.111% |
| 2026-07-15 | 30.91 | 30.91 | 30.14 | 30.44 | -0.523% | 66,015 | +3.154% |
| 2026-07-14 | 31.24 | 31.24 | 30.52 | 30.60 | -2.049% | 117,436 | +2.614% |
| 2026-07-13 | 31.60 | 31.60 | 31.12 | 31.24 | -1.108% | 65,168 | +0.512% |
| 2026-07-10 | 31.69 | 31.88 | 31.52 | 31.59 | -0.316% | 117,288 | -0.601% |
| 2026-07-09 | 31.45 | 31.83 | 31.38 | 31.69 | +1.311% | 201,053 | -0.915% |
| 2026-07-08 | 30.96 | 31.32 | 30.81 | 31.28 | +0.741% | 272,186 | +0.384% |
| 2026-07-07 | 31.07 | 31.23 | 30.83 | 31.05 | -0.925% | 91,469 | +1.127% |
| 2026-07-06 | 31.11 | 31.47 | 31.11 | 31.34 | +1.687% | 78,259 | +0.191% |
| 2026-07-02 | 31.41 | 31.56 | 30.50 | 30.82 | -1.628% | 68,743 | +1.882% |
| 2026-07-01 | 31.64 | 31.67 | 31.29 | 31.33 | -1.354% | 110,710 | +0.223% |
| 2026-06-30 | 31.49 | 31.80 | 31.43 | 31.76 | +0.857% | 105,321 | -1.134% |
| 2026-06-29 | 31.60 | 31.60 | 30.78 | 31.49 | +1.548% | 99,000 | -0.286% |
| 2026-06-26 | 31.26 | 31.30 | 30.95 | 31.01 | -1.587% | 122,947 | +1.258% |
| 2026-06-25 | 32.01 | 32.01 | 31.14 | 31.51 | -0.442% | 156,718 | -0.349% |
| 2026-06-24 | 31.83 | 31.96 | 31.44 | 31.65 | -0.659% | 98,059 | -0.790% |
| 2026-06-23 | 32.04 | 32.12 | 31.74 | 31.86 | -2.420% | 152,050 | -1.444% |
| 2026-06-22 | 32.61 | 33.00 | 32.48 | 32.65 | -0.305% | 81,617 | -3.828% |
| 2026-06-18 | 32.49 | 32.80 | 32.39 | 32.75 | +1.835% | 75,994 | -4.122% |
| 2026-06-17 | 32.49 | 32.68 | 32.05 | 32.16 | -0.679% | 87,083 | -2.363% |
| 2026-06-16 | 33.07 | 33.17 | 32.37 | 32.38 | -2.086% | 68,599 | -3.027% |
| 2026-06-15 | 33.17 | 33.17 | 32.91 | 33.07 | +1.879% | 91,937 | -5.050% |
| 2026-06-12 | 32.22 | 32.51 | 31.88 | 32.46 | +0.964% | 111,472 | -3.266% |
| 2026-06-11 | 31.75 | 32.15 | 31.32 | 32.15 | +1.773% | 54,863 | -2.333% |
| 2026-06-10 | 32.13 | 32.31 | 31.53 | 31.59 | -2.168% | 92,783 | -0.601% |
| 2026-06-09 | 32.96 | 33.13 | 31.14 | 32.29 | -1.254% | 177,241 | -2.756% |
| 2026-06-08 | 32.80 | 33.01 | 32.57 | 32.70 | +0.926% | 129,498 | -3.976% |
| 2026-06-05 | 34.01 | 34.01 | 32.28 | 32.40 | -5.978% | 146,339 | -3.086% |
| 2026-06-04 | 34.61 | 34.61 | 34.02 | 34.46 | -1.346% | 97,959 | -8.880% |
| 2026-06-03 | 35.44 | 35.44 | 34.61 | 34.93 | -1.772% | 129,994 | -10.106% |
| 2026-06-02 | 35.22 | 35.57 | 35.17 | 35.56 | +1.745% | 67,469 | -11.699% |
| 2026-06-01 | 34.28 | 35.07 | 34.23 | 34.95 | +2.313% | 108,609 | -10.157% |
| 2026-05-29 | 33.50 | 34.16 | 33.50 | 34.16 | +3.578% | 102,068 | -8.080% |
| 2026-05-28 | 32.71 | 33.07 | 32.44 | 32.98 | +1.602% | 87,238 | -4.791% |
| 2026-05-27 | 32.74 | 32.74 | 32.24 | 32.46 | -0.704% | 53,729 | -3.266% |
| 2026-05-26 | 32.55 | 32.76 | 32.33 | 32.69 | +1.396% | 90,913 | -3.946% |
| 2026-05-22 | 31.58 | 32.24 | 31.56 | 32.24 | +2.642% | 81,722 | -2.605% |
| 2026-05-21 | 30.95 | 31.41 | 30.86 | 31.41 | +0.544% | 72,024 | -0.032% |
| 2026-05-20 | 30.87 | 31.24 | 30.72 | 31.24 | +1.396% | 114,177 | +0.512% |
| 2026-05-19 | 30.82 | 31.00 | 30.66 | 30.81 | -0.964% | 99,560 | +1.915% |
| 2026-05-18 | 31.28 | 31.28 | 30.75 | 31.11 | -0.288% | 63,735 | +0.932% |
| 2026-05-15 | 31.02 | 31.40 | 31.02 | 31.20 | -0.763% | 152,681 | +0.641% |
| 2026-05-14 | 31.16 | 31.62 | 31.12 | 31.44 | +1.028% | 78,202 | -0.127% |
| 2026-05-13 | 31.13 | 31.23 | 30.81 | 31.12 | +0.582% | 67,694 | +0.900% |
| 2026-05-12 | 31.45 | 31.45 | 30.48 | 30.94 | -2.120% | 92,220 | +1.487% |
| 2026-05-11 | 31.56 | 31.63 | 31.46 | 31.61 | +0.381% | 197,524 | -0.664% |
| 2026-05-08 | 31.34 | 31.51 | 31.11 | 31.49 | +1.091% | 163,577 | -0.286% |
| 2026-05-07 | 31.41 | 31.50 | 31.01 | 31.15 | -0.320% | 149,131 | +0.803% |
| 2026-05-06 | 31.22 | 31.25 | 30.89 | 31.25 | +1.231% | 277,065 | +0.480% |
| 2026-05-05 | 30.68 | 30.91 | 30.48 | 30.87 | +1.379% | 93,283 | +1.717% |
| 2026-05-04 | 30.57 | 30.64 | 30.29 | 30.45 | +0.033% | 185,526 | +3.120% |
| 2026-05-01 | 30.28 | 30.50 | 30.24 | 30.44 | +0.761% | 118,075 | +3.154% |
| 2026-04-30 | 29.79 | 30.22 | 29.57 | 30.21 | +1.820% | 101,374 | +3.939% |
| 2026-04-29 | 29.54 | 29.67 | 29.50 | 29.67 | +1.021% | 116,176 | +5.831% |
| 2026-04-28 | 29.30 | 29.48 | 29.18 | 29.37 | -1.377% | 129,846 | +6.912% |
| 2026-04-27 | 30.17 | 30.17 | 29.70 | 29.78 | -1.030% | 242,722 | +5.440% |
| 2026-04-24 | 30.25 | 30.26 | 29.77 | 30.09 | +0.434% | 1,149,628 | +4.354% |
| 2026-04-23 | 29.88 | 30.16 | 29.73 | 29.96 | +0.201% | 91,431 | +4.806% |
| 2026-04-22 | 29.80 | 29.90 | 29.72 | 29.90 | +1.184% | 87,820 | +5.017% |
| 2026-04-21 | 29.55 | 29.75 | 29.41 | 29.55 | -0.135% | 111,243 | +6.261% |
| 2026-04-20 | 29.44 | 29.59 | 29.42 | 29.59 | +0.510% | 87,517 | +6.117% |
| 2026-04-17 | 29.44 | 29.52 | 29.32 | 29.44 | +0.995% | 85,578 | +6.658% |
| 2026-04-16 | 28.75 | 29.15 | 28.75 | 29.15 | +1.923% | 65,902 | +7.719% |
| 2026-04-15 | 28.32 | 28.60 | 28.32 | 28.60 | +1.096% | 112,273 | +9.790% |
| 2026-04-14 | 28.30 | 28.30 | 28.12 | 28.29 | +0.820% | 147,359 | +10.993% |
| 2026-04-13 | 27.30 | 28.06 | 27.30 | 28.06 | +2.634% | 76,762 | +11.903% |
| 2026-04-10 | 27.37 | 27.52 | 27.30 | 27.34 | -0.110% | 84,095 | +14.850% |
| 2026-04-09 | 27.47 | 27.47 | 27.18 | 27.37 | -0.364% | 201,371 | +14.724% |
| 2026-04-08 | 27.79 | 27.80 | 27.32 | 27.47 | +2.157% | 360,707 | +14.307% |
| 2026-04-07 | 26.81 | 26.90 | 26.50 | 26.89 | +0.186% | 136,016 | +16.772% |
| 2026-04-06 | 26.82 | 26.89 | 26.70 | 26.84 | +0.224% | 123,565 | +16.990% |
| 2026-04-02 | 26.29 | 26.78 | 26.20 | 26.78 | +0.412% | 49,377 | +17.252% |
| 2026-04-01 | 26.77 | 26.81 | 26.61 | 26.67 | +0.414% | 129,764 | +17.735% |
| 2026-03-31 | 26.02 | 26.57 | 25.95 | 26.56 | +2.986% | 90,009 | +18.223% |
| 2026-03-30 | 26.23 | 26.23 | 25.63 | 25.79 | -1.036% | 90,827 | +21.753% |
| 2026-03-27 | 26.40 | 26.40 | 26.01 | 26.06 | -1.772% | 51,396 | +20.491% |
| 2026-03-26 | 26.85 | 26.95 | 26.50 | 26.53 | -2.212% | 73,024 | +18.357% |
| 2026-03-25 | 27.27 | 27.33 | 27.06 | 27.13 | +0.296% | 47,819 | +15.739% |
| 2026-03-24 | 27.02 | 27.14 | 26.84 | 27.05 | -0.258% | 77,518 | +16.081% |
| 2026-03-23 | 27.14 | 27.40 | 26.97 | 27.12 | +1.421% | 60,508 | +15.782% |
| 2026-03-20 | 27.12 | 27.12 | 26.69 | 26.74 | -1.546% | 43,554 | +17.427% |
| 2026-03-19 | 26.79 | 27.25 | 26.65 | 27.16 | +0.667% | 66,057 | +15.611% |
| 2026-03-18 | 27.38 | 27.41 | 26.98 | 26.98 | -1.533% | 52,799 | +16.383% |
| 2026-03-17 | 27.39 | 27.54 | 27.31 | 27.40 | +0.514% | 59,247 | +14.599% |
| 2026-03-16 | 27.22 | 27.38 | 27.13 | 27.26 | +1.075% | 179,640 | +15.187% |
| 2026-03-13 | 27.25 | 27.44 | 26.89 | 26.97 | -0.369% | 44,523 | +16.426% |
| 2026-03-12 | 27.53 | 27.53 | 27.02 | 27.07 | -1.814% | 51,456 | +15.996% |
| 2026-03-11 | 27.75 | 27.82 | 27.47 | 27.57 | +0.328% | 59,156 | +13.892% |
| 2026-03-10 | 27.59 | 27.80 | 27.36 | 27.48 | -0.254% | 52,505 | +14.265% |
| 2026-03-09 | 27.13 | 27.64 | 26.86 | 27.55 | +0.731% | 43,286 | +13.975% |
| 2026-03-06 | 27.45 | 27.66 | 27.25 | 27.35 | -1.760% | 91,376 | +14.808% |
| 2026-03-05 | 27.85 | 28.12 | 27.55 | 27.84 | -0.108% | 67,426 | +12.787% |
| 2026-03-04 | 27.78 | 27.97 | 27.64 | 27.87 | +0.905% | 60,942 | +12.666% |
| 2026-03-03 | 27.62 | 27.73 | 27.12 | 27.62 | -1.568% | 88,170 | +13.686% |
| 2026-03-02 | 27.70 | 28.07 | 27.68 | 28.06 | +0.107% | 120,304 | +11.903% |
| 2026-02-27 | 27.93 | 28.03 | 27.49 | 28.03 | -0.249% | 97,503 | +12.023% |
| 2026-02-26 | 28.29 | 28.33 | 27.78 | 28.10 | -0.531% | 144,145 | +11.744% |
| 2026-02-25 | 27.95 | 28.28 | 27.95 | 28.25 | +1.327% | 179,298 | +11.150% |
| 2026-02-24 | 27.57 | 28.07 | 27.57 | 27.88 | +1.124% | 487,511 | +12.626% |
| 2026-02-23 | 27.87 | 28.00 | 27.48 | 27.57 | -1.711% | 116,838 | +13.892% |
| 2026-02-20 | 27.87 | 28.30 | 27.81 | 28.05 | -0.355% | 71,554 | +11.943% |
| 2026-02-19 | 28.32 | 28.32 | 28.01 | 28.15 | -0.670% | 87,015 | +11.545% |
| 2026-02-18 | 28.34 | 28.45 | 28.16 | 28.34 | +0.141% | 79,518 | +10.797% |
| 2026-02-17 | 28.66 | 28.66 | 27.98 | 28.30 | -0.387% | 77,838 | +10.954% |
| 2026-02-13 | 28.50 | 28.50 | 28.01 | 28.41 | +0.924% | 66,978 | +10.524% |
| 2026-02-12 | 28.81 | 28.81 | 28.15 | 28.15 | -1.677% | 55,402 | +11.545% |
| 2026-02-11 | 28.74 | 28.77 | 28.41 | 28.63 | +0.315% | 113,459 | +9.675% |
| 2026-02-10 | 28.47 | 28.74 | 28.44 | 28.54 | +0.246% | 74,665 | +10.021% |
| 2026-02-09 | 28.04 | 28.54 | 28.01 | 28.47 | +1.570% | 60,800 | +10.292% |
| 2026-02-06 | 27.62 | 28.04 | 27.62 | 28.03 | +2.599% | 61,872 | +12.023% |
| 2026-02-05 | 27.52 | 27.52 | 27.19 | 27.32 | -0.889% | 180,149 | +14.934% |
| 2026-02-04 | 27.79 | 27.81 | 27.25 | 27.57 | -0.952% | 156,357 | +13.913% |
| 2026-02-03 | 28.52 | 28.52 | 27.42 | 27.83 | -2.110% | 122,306 | +12.828% |
| 2026-02-02 | 28.09 | 28.55 | 28.09 | 28.43 | +1.031% | 92,670 | +10.447% |
| 2026-01-30 | 28.43 | 28.45 | 28.03 | 28.14 | -1.229% | 72,455 | +11.585% |
| 2026-01-29 | 28.51 | 28.52 | 28.00 | 28.49 | -0.140% | 92,121 | +10.214% |
| 2026-01-28 | 28.36 | 28.69 | 28.36 | 28.53 | +0.884% | 93,738 | +10.060% |
| 2026-01-27 | 28.28 | 28.39 | 28.19 | 28.28 | +0.533% | 89,506 | +11.033% |
| 2026-01-26 | 27.90 | 28.20 | 27.79 | 28.13 | +0.824% | 63,712 | +11.625% |
| 2026-01-23 | 27.90 | 27.95 | 27.70 | 27.90 | -0.072% | 117,775 | +12.545% |
| 2026-01-22 | 28.02 | 28.14 | 27.85 | 27.92 | +0.649% | 146,125 | +12.464% |
| 2026-01-21 | 27.92 | 27.92 | 27.46 | 27.74 | +0.054% | 102,034 | +13.194% |
| 2026-01-20 | 27.98 | 28.08 | 27.68 | 27.73 | -2.548% | 103,091 | +13.255% |
| 2026-01-16 | 28.53 | 28.62 | 28.27 | 28.45 | +0.459% | 88,667 | +10.369% |
| 2026-01-15 | 28.66 | 28.66 | 28.30 | 28.32 | +0.035% | 82,399 | +10.876% |
| 2026-01-14 | 28.38 | 28.38 | 28.03 | 28.31 | -0.422% | 90,434 | +10.915% |
| 2026-01-13 | 28.69 | 28.71 | 28.36 | 28.43 | -0.975% | 102,998 | +10.447% |
| 2026-01-12 | 28.47 | 28.74 | 28.45 | 28.71 | +0.560% | 84,672 | +9.370% |
| 2026-01-09 | 28.20 | 28.60 | 28.14 | 28.55 | +1.205% | 122,983 | +9.982% |
| 2026-01-08 | 28.23 | 28.28 | 27.99 | 28.21 | -0.177% | 154,021 | +11.308% |
| 2026-01-07 | 28.53 | 28.53 | 28.20 | 28.26 | -0.981% | 323,518 | +11.111% |
| 2026-01-06 | 28.04 | 28.56 | 28.04 | 28.54 | +2.001% | 124,226 | +10.021% |
| 2026-01-05 | 28.15 | 28.18 | 27.95 | 27.98 | +0.539% | 123,393 | +12.223% |
| 2026-01-02 | 27.99 | 28.04 | 27.72 | 27.83 | +0.324% | 85,846 | +12.828% |
| 2025-12-31 | 27.99 | 28.00 | 27.73 | 27.74 | -0.893% | 122,226 | +13.194% |
| 2025-12-30 | 28.09 | 28.09 | 27.98 | 27.99 | -0.780% | 155,095 | +12.183% |
| 2025-12-29 | 28.02 | 28.21 | 27.93 | 28.21 | +0.320% | 118,790 | +11.308% |
| 2025-12-26 | 28.14 | 28.20 | 28.03 | 28.12 | +0.214% | 58,757 | +11.664% |
| 2025-12-24 | 28.03 | 28.08 | 27.79 | 28.06 | +0.358% | 53,941 | +11.903% |
| 2025-12-23 | 27.96 | 27.99 | 27.80 | 27.96 | -0.036% | 155,442 | +12.303% |
| 2025-12-22 | 28.01 | 28.02 | 27.81 | 27.97 | +0.684% | 74,858 | +12.263% |
| 2025-12-19 | 27.63 | 27.85 | 27.63 | 27.78 | +1.129% | 75,304 | +13.031% |
| 2025-12-18 | 27.65 | 27.65 | 27.37 | 27.47 | +0.036% | 124,795 | +14.307% |
| 2025-12-17 | 27.81 | 27.81 | 27.21 | 27.46 | -0.902% | 145,938 | +14.348% |
| 2025-12-16 | 27.82 | 27.82 | 27.54 | 27.71 | -0.216% | 70,174 | +13.316% |
| 2025-12-15 | 28.05 | 28.05 | 27.66 | 27.77 | -0.715% | 66,601 | +13.072% |
| 2025-12-12 | 28.78 | 28.78 | 27.86 | 27.97 | -3.585% | 93,181 | +12.263% |
| 2025-12-11 | 29.12 | 29.12 | 28.61 | 29.01 | -0.821% | 102,968 | +8.239% |
| 2025-12-10 | 28.90 | 29.33 | 28.73 | 29.25 | +1.001% | 166,073 | +7.350% |
| 2025-12-09 | 29.01 | 29.01 | 28.77 | 28.96 | +0.242% | 97,749 | +8.425% |
| 2025-12-08 | 29.12 | 29.12 | 28.77 | 28.89 | +0.557% | 112,445 | +8.688% |
| 2025-12-05 | 28.71 | 28.80 | 28.57 | 28.73 | +1.002% | 192,674 | +9.293% |
| 2025-12-04 | 28.32 | 28.50 | 28.23 | 28.45 | +0.406% | 286,927 | +10.388% |
| 2025-12-03 | 28.00 | 28.34 | 27.92 | 28.33 | +0.926% | 275,270 | +10.837% |
| 2025-12-02 | 28.03 | 28.14 | 27.77 | 28.07 | +1.226% | 425,087 | +11.863% |
| 2025-12-01 | 27.53 | 27.91 | 27.53 | 27.73 | -1.035% | 79,180 | +13.235% |
| 2025-11-28 | 27.91 | 28.02 | 27.72 | 28.02 | +1.009% | 61,106 | +12.063% |
| 2025-11-26 | 27.72 | 27.87 | 27.49 | 27.74 | +1.352% | 169,825 | +13.194% |
| 2025-11-25 | 27.09 | 27.39 | 26.77 | 27.37 | +0.699% | 161,116 | +14.724% |
| 2025-11-24 | 26.87 | 27.23 | 26.62 | 27.18 | +2.219% | 53,830 | +15.526% |
| 2025-11-21 | 26.51 | 26.84 | 26.12 | 26.59 | -0.038% | 49,517 | +18.090% |
| 2025-11-20 | 27.88 | 27.88 | 26.54 | 26.60 | -2.278% | 162,015 | +18.045% |
| 2025-11-19 | 26.96 | 27.43 | 26.96 | 27.22 | +0.295% | 42,011 | +15.356% |
| 2025-11-18 | 27.29 | 27.30 | 26.85 | 27.14 | -0.550% | 115,309 | +15.696% |
| 2025-11-17 | 27.50 | 27.80 | 27.18 | 27.29 | -1.658% | 62,782 | +15.060% |
| 2025-11-14 | 27.41 | 27.90 | 27.08 | 27.75 | +0.072% | 31,483 | +13.153% |
| 2025-11-13 | 28.26 | 28.26 | 27.61 | 27.73 | -2.118% | 87,979 | +13.235% |
| 2025-11-12 | 28.30 | 28.44 | 28.27 | 28.33 | +0.461% | 38,161 | +10.837% |
| 2025-11-11 | 28.27 | 28.27 | 28.08 | 28.20 | -0.353% | 29,336 | +11.348% |
| 2025-11-10 | 28.28 | 28.34 | 28.08 | 28.30 | +0.819% | 36,308 | +10.954% |
| 2025-11-07 | 28.02 | 28.25 | 27.57 | 28.07 | -0.813% | 81,197 | +11.863% |
| 2025-11-06 | 28.67 | 28.67 | 28.17 | 28.30 | -1.462% | 58,812 | +10.954% |
| 2025-11-05 | 28.37 | 28.89 | 28.37 | 28.72 | +1.377% | 40,003 | +9.331% |
| 2025-11-04 | 28.70 | 28.74 | 28.32 | 28.33 | -2.378% | 169,583 | +10.837% |
| 2025-11-03 | 29.08 | 29.19 | 28.89 | 29.02 | -0.206% | 35,499 | +8.201% |
| 2025-10-31 | 29.37 | 29.37 | 28.89 | 29.08 | -0.172% | 48,768 | +7.978% |
| 2025-10-30 | 29.34 | 29.41 | 29.10 | 29.13 | -1.019% | 66,970 | +7.793% |
| 2025-10-29 | 29.57 | 29.71 | 29.29 | 29.43 | -0.237% | 415,898 | +6.694% |
| 2025-10-28 | 29.67 | 29.67 | 29.41 | 29.50 | +0.034% | 58,256 | +6.441% |
| 2025-10-27 | 29.43 | 29.50 | 29.21 | 29.49 | +1.410% | 46,335 | +6.477% |
| 2025-10-24 | 29.01 | 29.19 | 28.96 | 29.08 | +1.007% | 25,874 | +7.978% |
| 2025-10-23 | 28.37 | 28.82 | 28.37 | 28.79 | +0.841% | 29,532 | +9.066% |
| 2025-10-22 | 28.81 | 28.82 | 28.33 | 28.55 | -0.937% | 70,263 | +9.982% |
| 2025-10-21 | 28.77 | 28.89 | 28.70 | 28.82 | -0.518% | 62,442 | +8.952% |
| 2025-10-20 | 29.02 | 29.10 | 28.94 | 28.97 | +0.173% | 35,781 | +8.388% |
| 2025-10-17 | 29.05 | 29.05 | 28.65 | 28.92 | -0.516% | 179,507 | +8.575% |
| 2025-10-16 | 29.32 | 29.32 | 28.89 | 29.07 | +0.034% | 70,342 | +8.015% |
| 2025-10-15 | 29.04 | 29.20 | 28.83 | 29.06 | +1.113% | 38,146 | +8.052% |
| 2025-10-14 | 28.85 | 28.94 | 28.38 | 28.74 | -0.588% | 120,620 | +9.255% |
| 2025-10-13 | 28.74 | 28.95 | 28.61 | 28.91 | +3.029% | 34,471 | +8.613% |
| 2025-10-10 | 29.13 | 29.16 | 28.00 | 28.06 | -3.772% | 45,430 | +11.903% |
| 2025-10-09 | 29.15 | 29.25 | 28.89 | 29.16 | 0.000% | 132,107 | +7.682% |
| 2025-10-08 | 28.85 | 29.16 | 28.81 | 29.16 | +0.970% | 98,730 | +7.682% |
| 2025-10-07 | 29.34 | 29.34 | 28.71 | 28.88 | -1.130% | 61,544 | +8.726% |
| 2025-10-06 | 29.23 | 29.23 | 29.05 | 29.21 | +0.516% | 55,322 | +7.497% |
| 2025-10-03 | 28.97 | 29.20 | 28.92 | 29.06 | +0.345% | 35,541 | +8.052% |
| 2025-10-02 | 29.25 | 29.25 | 28.81 | 28.96 | +0.312% | 64,911 | +8.425% |
| 2025-10-01 | 28.59 | 28.88 | 28.59 | 28.87 | +0.768% | 66,149 | +8.763% |
| 2025-09-30 | 28.61 | 28.66 | 28.45 | 28.65 | +0.491% | 36,138 | +9.599% |
| 2025-09-29 | 28.72 | 28.76 | 28.51 | 28.51 | -0.384% | 47,298 | +10.137% |
| 2025-09-26 | 28.61 | 28.72 | 28.48 | 28.62 | +0.105% | 32,506 | +9.713% |
| 2025-09-25 | 28.60 | 28.67 | 28.39 | 28.59 | -1.346% | 55,034 | +9.829% |
| 2025-09-24 | 29.07 | 29.09 | 28.86 | 28.98 | -0.651% | 21,850 | +8.351% |
| 2025-09-23 | 29.21 | 29.24 | 29.06 | 29.17 | -0.137% | 42,205 | +7.645% |
| 2025-09-22 | 28.78 | 29.24 | 28.78 | 29.21 | +1.143% | 279,247 | +7.497% |
| 2025-09-19 | 28.89 | 28.89 | 28.65 | 28.88 | +0.243% | 23,175 | +8.726% |
| 2025-09-18 | 28.71 | 28.89 | 28.61 | 28.81 | +0.769% | 37,331 | +8.990% |
| 2025-09-17 | 28.74 | 28.78 | 28.36 | 28.59 | 0.000% | 39,433 | +9.829% |
| 2025-09-16 | 28.81 | 28.81 | 28.46 | 28.59 | +0.175% | 35,681 | +9.829% |
| 2025-09-15 | 28.36 | 28.55 | 28.36 | 28.54 | +0.741% | 42,870 | +10.021% |
| 2025-09-12 | 28.59 | 28.59 | 28.32 | 28.33 | -0.840% | 30,953 | +10.837% |
| 2025-09-11 | 28.81 | 28.81 | 28.51 | 28.57 | -0.349% | 30,636 | +9.905% |
| 2025-09-10 | 28.56 | 28.84 | 28.44 | 28.67 | +4.330% | 122,204 | +9.522% |
| 2025-09-09 | 27.53 | 27.53 | 27.30 | 27.48 | 0.000% | 37,913 | +14.265% |
| 2025-09-08 | 27.43 | 27.48 | 27.34 | 27.48 | +0.696% | 31,168 | +14.265% |
| 2025-09-05 | 27.25 | 27.41 | 27.02 | 27.29 | +1.866% | 33,383 | +15.060% |
| 2025-09-04 | 26.71 | 26.87 | 26.52 | 26.79 | +0.488% | 186,807 | +17.208% |
| 2025-09-03 | 26.59 | 26.69 | 26.51 | 26.66 | +0.075% | 23,330 | +17.779% |
| 2025-09-02 | 26.26 | 26.95 | 26.26 | 26.64 | -0.782% | 47,317 | +17.868% |
| 2025-08-29 | 27.29 | 27.29 | 26.76 | 26.85 | -1.468% | 40,946 | +16.946% |
| 2025-08-28 | 27.16 | 27.30 | 27.10 | 27.25 | +0.628% | 60,568 | +15.229% |
| 2025-08-27 | 27.01 | 27.09 | 26.88 | 27.08 | +0.278% | 15,712 | +15.953% |
| 2025-08-26 | 27.02 | 27.02 | 26.91 | 27.00 | +0.540% | 34,951 | +16.275% |
| 2025-08-25 | 26.74 | 26.98 | 26.74 | 26.86 | -0.223% | 39,273 | +16.902% |
| 2025-08-22 | 26.52 | 27.08 | 26.52 | 26.92 | +1.508% | 39,727 | +16.642% |
| 2025-08-21 | 26.52 | 26.62 | 26.45 | 26.52 | -0.823% | 33,164 | +18.401% |
| 2025-08-20 | 26.61 | 26.84 | 26.34 | 26.74 | -0.075% | 37,209 | +17.427% |
| 2025-08-19 | 26.98 | 27.03 | 26.73 | 26.76 | -1.182% | 35,154 | +17.339% |
| 2025-08-18 | 27.05 | 27.13 | 26.97 | 27.08 | +0.520% | 68,493 | +15.953% |
| 2025-08-15 | 27.02 | 27.16 | 26.93 | 26.94 | -0.773% | 65,311 | +16.555% |
| 2025-08-14 | 27.04 | 27.20 | 27.04 | 27.15 | -0.221% | 19,868 | +15.654% |
| 2025-08-13 | 27.42 | 27.42 | 27.16 | 27.21 | +0.110% | 74,076 | +15.399% |
| 2025-08-12 | 26.80 | 27.18 | 26.80 | 27.18 | +1.874% | 64,684 | +15.526% |
| 2025-08-11 | 26.85 | 26.96 | 26.68 | 26.68 | -0.373% | 17,514 | +17.691% |
| 2025-08-08 | 26.88 | 26.88 | 26.66 | 26.78 | +0.337% | 68,697 | +17.252% |
| 2025-08-07 | 26.79 | 26.92 | 26.55 | 26.69 | +0.452% | 22,787 | +17.647% |
| 2025-08-06 | 26.53 | 26.61 | 26.41 | 26.57 | +0.075% | 26,907 | +18.178% |
| 2025-08-05 | 26.83 | 26.85 | 26.47 | 26.55 | -0.525% | 28,532 | +18.267% |
| 2025-08-04 | 26.47 | 26.72 | 26.41 | 26.69 | +1.444% | 19,506 | +17.647% |
| 2025-08-01 | 26.55 | 26.87 | 26.06 | 26.31 | -1.498% | 69,351 | +19.346% |
| 2025-07-31 | 27.51 | 27.51 | 26.61 | 26.71 | -1.220% | 32,494 | +17.559% |
| 2025-07-30 | 27.19 | 27.19 | 26.85 | 27.04 | -0.074% | 33,585 | +16.124% |
| 2025-07-29 | 27.18 | 27.22 | 26.98 | 27.06 | +0.408% | 43,159 | +16.038% |
| 2025-07-28 | 26.88 | 26.95 | 26.80 | 26.95 | +0.522% | 44,126 | +16.512% |
| 2025-07-25 | 26.77 | 26.81 | 26.69 | 26.81 | +0.075% | 22,541 | +17.120% |
| 2025-07-24 | 26.94 | 26.94 | 26.70 | 26.79 | -0.409% | 29,699 | +17.208% |
| 2025-07-23 | 26.99 | 26.99 | 26.73 | 26.90 | -0.518% | 45,740 | +16.729% |
| 2025-07-22 | 27.26 | 27.26 | 26.96 | 27.04 | -1.529% | 44,229 | +16.124% |
| 2025-07-21 | 27.57 | 27.60 | 27.43 | 27.46 | +0.256% | 39,603 | +14.348% |
| 2025-07-18 | 27.58 | 27.58 | 27.34 | 27.39 | -0.146% | 24,525 | +14.640% |
| 2025-07-17 | 27.30 | 27.50 | 27.22 | 27.43 | +0.771% | 85,307 | +14.473% |
| 2025-07-16 | 27.06 | 27.22 | 26.84 | 27.22 | +0.221% | 32,279 | +15.356% |
| 2025-07-15 | 27.38 | 27.38 | 27.12 | 27.16 | +0.221% | 47,830 | +15.611% |
| 2025-07-14 | 27.20 | 27.23 | 26.89 | 27.10 | -0.111% | 64,629 | +15.867% |
| 2025-07-11 | 27.28 | 27.28 | 27.09 | 27.13 | -0.586% | 97,467 | +15.739% |
| 2025-07-10 | 27.46 | 27.46 | 27.19 | 27.29 | -0.110% | 37,025 | +15.060% |
| 2025-07-09 | 27.28 | 27.37 | 27.16 | 27.32 | +0.183% | 21,062 | +14.934% |
| 2025-07-08 | 27.18 | 27.36 | 27.15 | 27.27 | +0.479% | 43,886 | +15.145% |
| 2025-07-07 | 27.38 | 27.41 | 27.02 | 27.14 | -0.877% | 48,734 | +15.696% |
| 2025-07-03 | 27.16 | 27.41 | 27.16 | 27.38 | +0.773% | 30,245 | +14.682% |
| 2025-07-02 | 26.78 | 27.23 | 26.76 | 27.17 | +1.418% | 130,697 | +15.569% |
| 2025-07-01 | 26.85 | 26.88 | 26.59 | 26.79 | +0.037% | 106,076 | +17.208% |
| 2025-06-30 | 26.80 | 26.80 | 26.67 | 26.78 | +1.171% | 58,865 | +17.252% |
| 2025-06-27 | 26.58 | 26.62 | 26.35 | 26.47 | -0.151% | 22,989 | +18.625% |
| 2025-06-26 | 26.51 | 26.52 | 26.38 | 26.51 | +0.076% | 24,263 | +18.446% |
| 2025-06-25 | 26.66 | 26.66 | 26.45 | 26.49 | -0.264% | 18,740 | +18.535% |
| 2025-06-24 | 26.31 | 26.56 | 26.31 | 26.56 | +2.075% | 30,563 | +18.223% |
| 2025-06-23 | 25.68 | 26.02 | 25.63 | 26.02 | +1.246% | 35,436 | +20.676% |
| 2025-06-20 | 26.02 | 26.02 | 25.63 | 25.70 | -0.503% | 67,583 | +22.179% |
| 2025-06-18 | 25.86 | 26.04 | 25.76 | 25.83 | +0.272% | 46,095 | +21.564% |
| 2025-06-17 | 25.78 | 26.00 | 25.74 | 25.76 | -0.999% | 48,371 | +21.894% |
| 2025-06-16 | 25.90 | 26.06 | 25.90 | 26.02 | +1.324% | 13,510 | +20.676% |
| 2025-06-13 | 25.71 | 25.89 | 25.63 | 25.68 | -0.926% | 40,772 | +22.274% |
| 2025-06-12 | 25.73 | 25.94 | 25.68 | 25.92 | +1.329% | 34,402 | +21.142% |
| 2025-06-11 | 25.60 | 25.68 | 25.52 | 25.58 | +0.204% | 17,762 | +22.752% |
| 2025-06-10 | 25.41 | 25.59 | 25.39 | 25.53 | +1.061% | 14,238 | +23.003% |
| 2025-06-09 | 25.15 | 25.43 | 24.60 | 25.26 | +0.278% | 25,379 | +24.307% |
| 2025-06-06 | 25.06 | 25.19 | 24.91 | 25.19 | +0.800% | 27,460 | +24.653% |
| 2025-06-05 | 24.94 | 25.17 | 24.94 | 24.99 | +0.361% | 9,255 | +25.650% |
| 2025-06-04 | 24.97 | 25.04 | 24.89 | 24.90 | +0.427% | 10,041 | +26.104% |
| 2025-06-03 | 24.53 | 24.79 | 24.52 | 24.79 | +1.449% | 10,053 | +26.643% |
| 2025-06-02 | 24.12 | 24.46 | 24.12 | 24.44 | +0.784% | 17,617 | +28.478% |
| 2025-05-30 | 24.35 | 24.35 | 24.00 | 24.25 | -0.082% | 19,336 | +29.485% |
| 2025-05-29 | 24.60 | 24.60 | 24.17 | 24.27 | -0.247% | 14,035 | +29.378% |
| 2025-05-28 | 24.43 | 24.43 | 24.28 | 24.33 | -0.328% | 17,689 | +29.059% |
| 2025-05-27 | 24.23 | 24.41 | 24.23 | 24.41 | +2.348% | 15,405 | +28.636% |
| 2025-05-23 | 23.71 | 23.93 | 23.69 | 23.85 | -0.666% | 22,974 | +31.656% |
| 2025-05-22 | 24.09 | 24.19 | 24.00 | 24.01 | -0.497% | 64,932 | +30.779% |
| 2025-05-21 | 24.30 | 24.55 | 24.08 | 24.13 | -1.831% | 7,135 | +30.128% |
| 2025-05-20 | 24.48 | 24.58 | 24.46 | 24.58 | -0.122% | 15,667 | +27.746% |
| 2025-05-19 | 24.46 | 24.66 | 24.46 | 24.61 | +0.122% | 11,266 | +27.590% |
| 2025-05-16 | 24.41 | 24.58 | 24.41 | 24.58 | 0.000% | 38,669 | +27.746% |
| 2025-05-15 | 24.40 | 24.65 | 24.40 | 24.58 | +0.739% | 10,175 | +27.746% |
| 2025-05-14 | 24.54 | 24.54 | 24.28 | 24.40 | -0.328% | 19,926 | +28.690% |
| 2025-05-13 | 24.36 | 24.52 | 24.32 | 24.48 | +1.489% | 28,584 | +28.268% |
| 2025-05-12 | 23.93 | 24.16 | 23.93 | 24.12 | +3.901% | 12,322 | +30.178% |
| 2025-05-09 | 23.29 | 23.29 | 23.16 | 23.22 | +0.629% | 7,257 | +35.256% |
| 2025-05-08 | 23.14 | 23.25 | 23.00 | 23.07 | +0.862% | 21,302 | +36.107% |
| 2025-05-07 | 22.63 | 22.87 | 22.63 | 22.87 | +1.029% | 5,666 | +37.280% |
| 2025-05-06 | 22.51 | 22.68 | 22.51 | 22.64 | -0.289% | 11,528 | +38.693% |
| 2025-05-05 | 22.63 | 22.82 | 22.63 | 22.71 | -0.545% | 8,336 | +38.292% |
| 2025-05-02 | 22.79 | 22.83 | 22.67 | 22.83 | +2.423% | 47,304 | +37.538% |
| 2025-05-01 | 22.60 | 22.60 | 22.29 | 22.29 | +0.315% | 8,437 | +40.870% |
| 2025-04-30 | 21.69 | 22.22 | 21.64 | 22.22 | +0.862% | 11,528 | +41.314% |
| 2025-04-29 | 22.08 | 22.11 | 21.93 | 22.03 | +0.273% | 42,457 | +42.533% |
| 2025-04-28 | 22.02 | 22.03 | 21.73 | 21.97 | +0.137% | 23,789 | +42.922% |
| 2025-04-25 | 21.98 | 22.29 | 21.70 | 21.94 | -0.454% | 22,695 | +43.118% |
| 2025-04-24 | 21.95 | 22.04 | 21.36 | 22.04 | +3.718% | 24,796 | +42.468% |
| 2025-04-23 | 20.94 | 21.83 | 20.94 | 21.25 | +2.065% | 90,314 | +47.765% |
| 2025-04-22 | 20.68 | 20.85 | 20.62 | 20.82 | +1.314% | 16,792 | +50.817% |
| 2025-04-21 | 20.71 | 20.71 | 20.32 | 20.55 | -1.909% | 21,814 | +52.798% |
| 2025-04-17 | 21.01 | 21.11 | 20.84 | 20.95 | +0.239% | 20,876 | +49.881% |
| 2025-04-16 | 21.05 | 21.14 | 20.59 | 20.90 | -2.108% | 30,970 | +50.239% |
| 2025-04-15 | 21.44 | 21.50 | 21.29 | 21.35 | 0.000% | 102,888 | +47.073% |