TSEP
FT Vest Emerging Market Buffer ETF - September
stockBATSETF
At CloseOct 1, 2026 12:03:04 PM EDT
26.70USD-0.373%(-0.10)103
27.20Bid27.32Ask0.12SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
27.03USD+1.235%(+0.33)
TSEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.03 | 27.03 | 27.03 | 27.03 | +0.790% | 103 | 0.000% |
| 2026-10-01 | 26.74 | 26.85 | 26.70 | 26.82 | -0.007% | 3,326 | +0.790% |
| 2026-09-30 | 26.83 | 26.84 | 26.74 | 26.82 | -0.491% | 6,243 | +0.782% |
| 2026-09-29 | 26.94 | 26.97 | 26.90 | 26.95 | +0.334% | 5,377 | +0.288% |
| 2026-09-28 | 26.85 | 26.92 | 26.82 | 26.86 | -0.844% | 3,316 | +0.623% |
| 2026-09-25 | 27.13 | 27.13 | 27.09 | 27.09 | +0.861% | 2,197 | -0.227% |
| 2026-09-24 | 27.00 | 27.00 | 26.86 | 26.86 | -0.629% | 1,843 | +0.632% |
| 2026-09-23 | 27.31 | 27.55 | 27.01 | 27.03 | -1.422% | 36,485 | -0.001% |
| 2026-09-22 | 27.27 | 27.42 | 27.27 | 27.42 | +0.429% | 4,357 | -1.423% |
| 2026-09-21 | 27.05 | 27.35 | 27.05 | 27.30 | +1.310% | 34,949 | -1.001% |
| 2026-09-18 | 26.91 | 26.96 | 26.86 | 26.95 | +0.093% | 23,524 | +0.296% |
| 2026-09-17 | 26.94 | 26.94 | 26.93 | 26.93 | +0.128% | 5,622 | +0.389% |
| 2026-09-16 | 26.87 | 26.89 | 26.87 | 26.89 | +0.189% | 2,163 | +0.517% |
| 2026-09-15 | 26.85 | 26.85 | 26.84 | 26.84 | +0.037% | 5,810 | +0.707% |
| 2026-09-14 | 26.89 | 26.92 | 26.83 | 26.83 | -0.167% | 21,029 | +0.745% |
| 2026-09-11 | 26.88 | 26.92 | 26.88 | 26.88 | +0.104% | 1,143 | +0.576% |
| 2026-09-10 | 26.85 | 26.85 | 26.81 | 26.85 | -0.048% | 1,881 | +0.681% |
| 2026-09-09 | 26.86 | 26.90 | 26.82 | 26.86 | +0.019% | 1,559 | +0.632% |
| 2026-09-08 | 26.86 | 26.86 | 26.86 | 26.86 | +0.037% | 163 | +0.651% |
| 2026-09-04 | 26.78 | 26.84 | 26.78 | 26.84 | +0.074% | 600 | +0.688% |
| 2026-09-03 | 26.77 | 26.83 | 26.77 | 26.83 | +0.038% | 3,284 | +0.763% |
| 2026-09-02 | 26.84 | 26.84 | 26.78 | 26.82 | +0.056% | 1,191 | +0.801% |
| 2026-09-01 | 26.78 | 26.80 | 26.76 | 26.80 | -0.019% | 4,619 | +0.857% |
| 2026-08-31 | 26.85 | 26.85 | 26.76 | 26.80 | 0.000% | 1,614 | +0.839% |
| 2026-08-28 | 26.83 | 26.84 | 26.78 | 26.80 | +0.093% | 4,550 | +0.839% |
| 2026-08-27 | 26.79 | 26.83 | 26.78 | 26.78 | +0.187% | 2,310 | +0.933% |
| 2026-08-26 | 26.81 | 26.81 | 26.73 | 26.73 | +0.037% | 1,176 | +1.122% |
| 2026-08-25 | 26.70 | 26.73 | 26.69 | 26.72 | +0.206% | 1,179 | +1.159% |
| 2026-08-24 | 26.61 | 26.70 | 26.61 | 26.66 | -0.112% | 1,314 | +1.368% |
| 2026-08-21 | 26.70 | 26.70 | 26.70 | 26.70 | +0.244% | 96 | +1.254% |
| 2026-08-20 | 26.63 | 26.63 | 26.63 | 26.63 | +0.094% | 68 | +1.501% |
| 2026-08-19 | 26.57 | 26.61 | 26.57 | 26.61 | +0.321% | 439 | +1.597% |
| 2026-08-18 | 26.50 | 26.52 | 26.49 | 26.52 | -0.506% | 484 | +1.922% |
| 2026-08-17 | 26.71 | 26.71 | 26.66 | 26.66 | +0.188% | 265 | +1.406% |
| 2026-08-14 | 26.61 | 26.61 | 26.61 | 26.61 | +0.188% | 7 | +1.597% |
| 2026-08-13 | 26.57 | 26.57 | 26.55 | 26.55 | +0.151% | 384 | +1.788% |
| 2026-08-12 | 26.51 | 26.55 | 26.51 | 26.52 | +0.303% | 1,862 | +1.942% |
| 2026-08-11 | 26.43 | 26.43 | 26.43 | 26.43 | +0.190% | 540 | +2.250% |
| 2026-08-10 | 26.43 | 26.43 | 26.37 | 26.39 | 0.000% | 807 | +2.444% |
| 2026-08-07 | 26.31 | 26.39 | 26.31 | 26.39 | +0.514% | 1,147 | +2.444% |
| 2026-08-06 | 26.28 | 26.28 | 26.22 | 26.25 | -0.282% | 315 | +2.970% |
| 2026-08-05 | 26.29 | 26.32 | 26.29 | 26.32 | +0.186% | 411 | +2.680% |
| 2026-08-04 | 26.24 | 26.28 | 26.24 | 26.28 | +0.617% | 526 | +2.871% |
| 2026-08-03 | 26.09 | 26.11 | 26.09 | 26.11 | +0.440% | 324 | +3.505% |
| 2026-07-31 | 26.04 | 26.04 | 25.99 | 26.00 | +0.309% | 1,743 | +3.961% |
| 2026-07-30 | 25.87 | 25.92 | 25.87 | 25.92 | +1.591% | 445 | +4.282% |
| 2026-07-29 | 25.61 | 25.61 | 25.45 | 25.51 | -0.836% | 3,009 | +5.941% |
| 2026-07-28 | 25.66 | 25.78 | 25.66 | 25.73 | -0.596% | 4,928 | +5.055% |
| 2026-07-27 | 25.88 | 25.88 | 25.88 | 25.88 | +0.130% | 19 | +4.428% |
| 2026-07-24 | 25.84 | 25.85 | 25.80 | 25.85 | -0.211% | 1,641 | +4.564% |
| 2026-07-23 | 25.87 | 25.90 | 25.86 | 25.90 | -0.059% | 3,557 | +4.343% |
| 2026-07-22 | 25.95 | 25.96 | 25.91 | 25.92 | -0.264% | 7,549 | +4.282% |
| 2026-07-21 | 25.95 | 25.99 | 25.93 | 25.99 | +0.868% | 6,418 | +4.006% |
| 2026-07-20 | 25.75 | 25.77 | 25.75 | 25.77 | +0.370% | 1,232 | +4.909% |
| 2026-07-17 | 25.67 | 25.67 | 25.67 | 25.67 | -0.426% | 206 | +5.297% |
| 2026-07-16 | 25.78 | 25.79 | 25.78 | 25.78 | -0.502% | 2,172 | +4.848% |
| 2026-07-15 | 25.91 | 25.91 | 25.84 | 25.91 | -0.050% | 6,359 | +4.322% |
| 2026-07-14 | 25.85 | 25.92 | 25.85 | 25.92 | +0.691% | 843 | +4.270% |
| 2026-07-13 | 25.80 | 25.80 | 25.75 | 25.75 | -1.019% | 3,877 | +4.990% |
| 2026-07-10 | 25.89 | 26.01 | 25.89 | 26.01 | +0.244% | 3,083 | +3.921% |
| 2026-07-09 | 25.92 | 25.95 | 25.91 | 25.95 | +0.346% | 1,008 | +4.174% |
| 2026-07-08 | 25.78 | 25.86 | 25.78 | 25.86 | +0.180% | 249 | +4.535% |
| 2026-07-07 | 25.74 | 25.81 | 25.74 | 25.81 | -0.709% | 526 | +4.723% |
| 2026-07-06 | 25.88 | 26.00 | 25.88 | 26.00 | +1.005% | 4,089 | +3.981% |
| 2026-07-02 | 25.80 | 25.80 | 25.74 | 25.74 | -0.443% | 226 | +5.026% |
| 2026-07-01 | 25.85 | 25.89 | 25.85 | 25.85 | -0.574% | 312 | +4.561% |
| 2026-06-30 | 26.00 | 26.00 | 26.00 | 26.00 | +0.347% | 190 | +3.961% |
| 2026-06-29 | 25.76 | 25.91 | 25.76 | 25.91 | +0.135% | 686 | +4.322% |
| 2026-06-26 | 25.81 | 25.88 | 25.81 | 25.88 | +0.097% | 109 | +4.463% |
| 2026-06-25 | 26.00 | 26.00 | 25.82 | 25.85 | +0.212% | 18,719 | +4.564% |
| 2026-06-24 | 25.77 | 25.81 | 25.77 | 25.80 | +0.117% | 495 | +4.786% |
| 2026-06-23 | 25.84 | 25.89 | 25.77 | 25.77 | -1.415% | 3,569 | +4.909% |
| 2026-06-22 | 26.09 | 26.17 | 26.09 | 26.13 | +0.076% | 12,992 | +3.425% |
| 2026-06-18 | 26.09 | 26.11 | 26.09 | 26.11 | +0.733% | 263 | +3.503% |
| 2026-06-17 | 26.00 | 26.01 | 25.93 | 25.93 | -0.058% | 479 | +4.262% |
| 2026-06-16 | 25.99 | 26.00 | 25.94 | 25.94 | -0.212% | 6,123 | +4.201% |
| 2026-06-15 | 26.00 | 26.00 | 26.00 | 26.00 | +0.759% | 0 | +3.981% |
| 2026-06-12 | 25.79 | 25.80 | 25.79 | 25.80 | +0.347% | 1,272 | +4.770% |
| 2026-06-11 | 25.49 | 25.71 | 25.49 | 25.71 | +1.283% | 25,092 | +5.133% |
| 2026-06-10 | 25.53 | 25.53 | 25.38 | 25.38 | -0.493% | 405 | +6.483% |
| 2026-06-09 | 25.68 | 25.68 | 25.32 | 25.51 | -0.058% | 31,771 | +5.958% |
| 2026-06-08 | 25.63 | 25.65 | 25.52 | 25.52 | +0.412% | 7,853 | +5.896% |
| 2026-06-05 | 25.58 | 25.61 | 25.39 | 25.42 | -1.853% | 4,810 | +6.333% |
| 2026-06-04 | 25.91 | 25.91 | 25.83 | 25.90 | -0.150% | 9,310 | +4.362% |
| 2026-06-03 | 25.94 | 25.95 | 25.94 | 25.94 | -0.158% | 911 | +4.205% |
| 2026-06-02 | 25.98 | 25.98 | 25.98 | 25.98 | +0.116% | 473 | +4.041% |
| 2026-06-01 | 25.91 | 25.95 | 25.91 | 25.95 | +0.348% | 204 | +4.161% |
| 2026-05-29 | 25.83 | 25.89 | 25.82 | 25.86 | +0.048% | 421 | +4.524% |
| 2026-05-28 | 25.79 | 25.90 | 25.77 | 25.85 | -0.105% | 10,001 | +4.574% |
| 2026-05-27 | 25.90 | 25.90 | 25.87 | 25.87 | +0.058% | 7,426 | +4.464% |
| 2026-05-26 | 25.83 | 25.86 | 25.81 | 25.86 | +0.700% | 1,595 | +4.524% |
| 2026-05-22 | 25.75 | 25.75 | 25.68 | 25.68 | -0.104% | 375 | +5.256% |
| 2026-05-21 | 25.65 | 25.71 | 25.65 | 25.71 | +0.280% | 995 | +5.147% |
| 2026-05-20 | 25.64 | 25.64 | 25.64 | 25.64 | +0.509% | 0 | +5.441% |
| 2026-05-19 | 25.51 | 25.51 | 25.51 | 25.51 | -0.603% | 89 | +5.978% |
| 2026-05-18 | 25.66 | 25.66 | 25.66 | 25.66 | +0.198% | 1,204 | +5.339% |
| 2026-05-15 | 25.61 | 25.61 | 25.61 | 25.61 | -0.912% | 663 | +5.547% |
| 2026-05-14 | 25.84 | 25.84 | 25.84 | 25.84 | +0.077% | 91 | +4.584% |
| 2026-05-13 | 25.82 | 25.82 | 25.82 | 25.82 | +0.486% | 31 | +4.665% |
| 2026-05-12 | 25.70 | 25.70 | 25.70 | 25.70 | -0.848% | 61 | +5.174% |
| 2026-05-11 | 25.92 | 25.92 | 25.92 | 25.92 | -0.020% | 148 | +4.282% |
| 2026-05-08 | 25.93 | 25.93 | 25.93 | 25.93 | +0.271% | 98 | +4.262% |
| 2026-05-07 | 25.86 | 25.86 | 25.86 | 25.86 | -0.193% | 10 | +4.544% |
| 2026-05-06 | 25.91 | 25.91 | 25.91 | 25.91 | +0.758% | 0 | +4.342% |
| 2026-05-05 | 25.71 | 25.71 | 25.71 | 25.71 | +0.607% | 30 | +5.133% |
| 2026-05-04 | 25.55 | 25.55 | 25.55 | 25.55 | +0.020% | 140 | +5.771% |
| 2026-05-01 | 25.55 | 25.55 | 25.55 | 25.55 | -0.008% | 84 | +5.792% |
| 2026-04-30 | 25.55 | 25.55 | 25.55 | 25.55 | +0.598% | 74 | +5.784% |
| 2026-04-29 | 25.42 | 25.42 | 25.40 | 25.40 | -0.029% | 451 | +6.417% |
| 2026-04-28 | 25.41 | 25.41 | 25.41 | 25.41 | -0.285% | 7 | +6.386% |
| 2026-04-27 | 25.48 | 25.48 | 25.48 | 25.48 | +0.020% | 91 | +6.082% |
| 2026-04-24 | 25.46 | 25.48 | 25.45 | 25.48 | +0.811% | 1,420 | +6.103% |
| 2026-04-23 | 25.33 | 25.33 | 25.26 | 25.27 | -0.531% | 17,695 | +6.964% |
| 2026-04-22 | 25.36 | 25.41 | 25.36 | 25.41 | +0.614% | 2,609 | +6.396% |
| 2026-04-21 | 25.40 | 25.40 | 25.25 | 25.25 | -0.630% | 1,362 | +7.049% |
| 2026-04-20 | 25.36 | 25.47 | 25.36 | 25.41 | -0.196% | 2,150 | +6.375% |
| 2026-04-17 | 25.48 | 25.50 | 25.44 | 25.46 | +0.732% | 879 | +6.166% |
| 2026-04-16 | 25.27 | 25.29 | 25.25 | 25.27 | +0.059% | 3,269 | +6.943% |
| 2026-04-15 | 25.26 | 25.26 | 25.24 | 25.26 | +0.059% | 7,981 | +7.006% |
| 2026-04-14 | 25.28 | 25.28 | 25.23 | 25.25 | +0.758% | 506 | +7.070% |
| 2026-04-13 | 24.90 | 25.05 | 24.90 | 25.05 | +0.420% | 1,918 | +7.882% |
| 2026-04-10 | 24.98 | 24.98 | 24.95 | 24.95 | +0.262% | 230 | +8.335% |
| 2026-04-09 | 24.76 | 24.91 | 24.76 | 24.89 | +0.222% | 1,886 | +8.619% |
| 2026-04-08 | 24.83 | 24.83 | 24.83 | 24.83 | +2.726% | 205 | +8.859% |
| 2026-04-07 | 24.09 | 24.17 | 24.09 | 24.17 | +0.064% | 689 | +11.827% |
| 2026-04-06 | 24.16 | 24.16 | 24.16 | 24.16 | +0.440% | 103 | +11.898% |
| 2026-04-02 | 23.97 | 24.05 | 23.97 | 24.05 | -0.601% | 498 | +12.390% |
| 2026-04-01 | 24.16 | 24.29 | 24.16 | 24.20 | +0.536% | 708 | +11.715% |
| 2026-03-31 | 23.72 | 24.07 | 23.72 | 24.07 | +2.354% | 1,520 | +12.314% |
| 2026-03-30 | 23.63 | 23.63 | 23.51 | 23.51 | -0.336% | 339 | +14.958% |
| 2026-03-27 | 23.62 | 23.63 | 23.59 | 23.59 | -0.238% | 200 | +14.572% |
| 2026-03-26 | 23.93 | 23.93 | 23.65 | 23.65 | -2.055% | 221 | +14.299% |
| 2026-03-25 | 24.17 | 24.17 | 24.14 | 24.14 | +0.765% | 200 | +11.950% |
| 2026-03-24 | 24.01 | 24.01 | 23.93 | 23.96 | -0.803% | 427 | +12.806% |
| 2026-03-23 | 24.11 | 24.21 | 24.10 | 24.16 | +1.794% | 6,593 | +11.901% |
| 2026-03-20 | 23.94 | 23.94 | 23.73 | 23.73 | -2.160% | 1,534 | +13.908% |
| 2026-03-19 | 24.10 | 24.33 | 24.10 | 24.25 | -0.022% | 8,733 | +11.448% |
| 2026-03-18 | 24.45 | 24.47 | 24.26 | 24.26 | -1.014% | 23,825 | +11.424% |
| 2026-03-17 | 24.51 | 24.52 | 24.49 | 24.51 | +0.398% | 2,326 | +10.294% |
| 2026-03-16 | 24.35 | 24.41 | 24.33 | 24.41 | +1.441% | 3,464 | +10.733% |
| 2026-03-13 | 24.31 | 24.31 | 24.06 | 24.06 | -0.406% | 3,840 | +12.329% |
| 2026-03-12 | 24.19 | 24.25 | 24.16 | 24.16 | -1.428% | 939 | +11.873% |
| 2026-03-11 | 24.53 | 24.54 | 24.42 | 24.51 | +0.170% | 19,863 | +10.276% |
| 2026-03-10 | 24.61 | 24.62 | 24.47 | 24.47 | +0.326% | 14,623 | +10.463% |
| 2026-03-09 | 24.04 | 24.42 | 24.03 | 24.39 | +0.952% | 6,573 | +10.823% |
| 2026-03-06 | 24.22 | 24.25 | 24.16 | 24.16 | -0.390% | 14,545 | +11.878% |
| 2026-03-05 | 24.42 | 24.45 | 24.14 | 24.25 | -1.327% | 30,287 | +11.441% |
| 2026-03-04 | 24.44 | 24.61 | 24.43 | 24.58 | +0.582% | 9,257 | +9.962% |
| 2026-03-03 | 24.33 | 24.50 | 24.09 | 24.44 | -2.304% | 16,032 | +10.602% |
| 2026-03-02 | 25.04 | 25.04 | 25.02 | 25.02 | -0.697% | 3,243 | +8.054% |
| 2026-02-27 | 25.13 | 25.19 | 25.13 | 25.19 | -0.118% | 317 | +7.301% |
| 2026-02-26 | 25.21 | 25.22 | 25.21 | 25.22 | -0.514% | 200 | +7.174% |
| 2026-02-25 | 25.40 | 25.41 | 25.35 | 25.35 | +0.317% | 791 | +6.623% |
| 2026-02-24 | 25.24 | 25.29 | 25.24 | 25.27 | +0.519% | 592 | +6.961% |
| 2026-02-23 | 25.18 | 25.18 | 25.12 | 25.14 | -0.418% | 2,366 | +7.516% |
| 2026-02-20 | 25.25 | 25.25 | 25.25 | 25.25 | +0.819% | 232 | +7.067% |
| 2026-02-19 | 25.01 | 25.04 | 25.00 | 25.04 | -0.151% | 389 | +7.944% |
| 2026-02-18 | 25.10 | 25.10 | 25.08 | 25.08 | +0.130% | 400 | +7.781% |
| 2026-02-17 | 25.01 | 25.05 | 25.01 | 25.05 | -0.002% | 404 | +7.921% |
| 2026-02-13 | 24.92 | 25.05 | 24.92 | 25.05 | +0.426% | 5,442 | +7.919% |
| 2026-02-12 | 25.12 | 25.12 | 24.94 | 24.94 | -0.840% | 2,302 | +8.379% |
| 2026-02-11 | 25.15 | 25.15 | 25.15 | 25.15 | +0.343% | 0 | +7.469% |
| 2026-02-10 | 25.04 | 25.07 | 25.04 | 25.07 | +0.179% | 125 | +7.838% |
| 2026-02-09 | 24.99 | 25.02 | 24.99 | 25.02 | +0.342% | 117 | +8.031% |
| 2026-02-06 | 24.81 | 24.94 | 24.81 | 24.94 | +1.342% | 281 | +8.400% |
| 2026-02-05 | 24.55 | 24.71 | 24.55 | 24.61 | -0.344% | 17,146 | +9.854% |
| 2026-02-04 | 24.78 | 24.78 | 24.67 | 24.69 | -0.486% | 602 | +9.477% |
| 2026-02-03 | 24.84 | 24.84 | 24.71 | 24.81 | +0.079% | 1,501 | +8.945% |
| 2026-02-02 | 24.73 | 24.79 | 24.69 | 24.79 | +0.192% | 14,969 | +9.030% |
| 2026-01-30 | 24.91 | 24.92 | 24.72 | 24.74 | -0.748% | 47,240 | +9.240% |
| 2026-01-29 | 24.83 | 24.95 | 24.83 | 24.93 | -0.339% | 1,208 | +8.423% |
| 2026-01-28 | 25.00 | 25.01 | 24.97 | 25.01 | +0.258% | 9,505 | +8.055% |
| 2026-01-27 | 24.93 | 24.95 | 24.93 | 24.95 | +0.683% | 181 | +8.334% |
| 2026-01-26 | 24.78 | 24.78 | 24.78 | 24.78 | +0.018% | 187 | +9.074% |
| 2026-01-23 | 24.72 | 24.78 | 24.70 | 24.78 | +0.188% | 16,662 | +9.094% |
| 2026-01-22 | 24.68 | 24.77 | 24.68 | 24.73 | +0.693% | 12,352 | +9.299% |
| 2026-01-21 | 24.59 | 24.66 | 24.56 | 24.56 | +0.734% | 15,369 | +10.056% |
| 2026-01-20 | 24.44 | 24.44 | 24.35 | 24.38 | -0.569% | 826 | +10.864% |
| 2026-01-16 | 24.48 | 24.52 | 24.48 | 24.52 | -0.079% | 1,017 | +10.233% |
| 2026-01-15 | 24.61 | 24.61 | 24.54 | 24.54 | +0.211% | 230 | +10.146% |
| 2026-01-14 | 24.44 | 24.49 | 24.44 | 24.49 | +0.175% | 1,323 | +10.378% |
| 2026-01-13 | 24.45 | 24.45 | 24.45 | 24.45 | -0.222% | 106 | +10.572% |
| 2026-01-12 | 24.50 | 24.52 | 24.50 | 24.50 | +0.657% | 699 | +10.326% |
| 2026-01-09 | 24.32 | 24.36 | 24.32 | 24.34 | +0.152% | 945 | +11.051% |
| 2026-01-08 | 24.26 | 24.32 | 24.26 | 24.30 | +0.013% | 828 | +11.220% |
| 2026-01-07 | 24.31 | 24.32 | 24.27 | 24.30 | -0.347% | 1,988 | +11.234% |
| 2026-01-06 | 24.38 | 24.38 | 24.38 | 24.38 | +0.555% | 0 | +10.848% |
| 2026-01-05 | 24.28 | 24.28 | 24.25 | 24.25 | +0.441% | 1,227 | +11.463% |
| 2026-01-02 | 24.09 | 24.14 | 24.04 | 24.14 | +1.516% | 6,400 | +11.955% |
| 2025-12-31 | 23.79 | 23.79 | 23.78 | 23.78 | -0.173% | 360 | +13.652% |
| 2025-12-30 | 23.79 | 23.82 | 23.78 | 23.82 | +0.270% | 7,471 | +13.455% |
| 2025-12-29 | 23.71 | 23.76 | 23.68 | 23.76 | -0.095% | 859 | +13.762% |
| 2025-12-26 | 23.76 | 23.78 | 23.76 | 23.78 | +0.454% | 312 | +13.654% |
| 2025-12-24 | 23.65 | 23.69 | 23.63 | 23.68 | +0.233% | 1,247 | +14.170% |
| 2025-12-23 | 23.64 | 23.66 | 23.62 | 23.62 | +0.196% | 2,196 | +14.436% |
| 2025-12-22 | 23.53 | 23.57 | 23.53 | 23.57 | +0.252% | 615 | +14.660% |
| 2025-12-19 | 23.49 | 23.51 | 23.49 | 23.51 | +0.921% | 217 | +14.949% |
| 2025-12-18 | 23.37 | 23.41 | 23.30 | 23.30 | +0.509% | 2,184 | +16.008% |
| 2025-12-17 | 23.26 | 23.27 | 23.16 | 23.18 | -0.376% | 1,042 | +16.598% |
| 2025-12-16 | 23.25 | 23.30 | 23.25 | 23.27 | -0.431% | 602 | +16.160% |
| 2025-12-15 | 23.43 | 23.43 | 23.37 | 23.37 | -0.080% | 1,545 | +15.659% |
| 2025-12-12 | 23.45 | 23.45 | 23.39 | 23.39 | -0.761% | 502 | +15.567% |
| 2025-12-11 | 23.56 | 23.62 | 23.56 | 23.57 | -0.289% | 1,487 | +14.688% |
| 2025-12-10 | 23.51 | 23.66 | 23.51 | 23.64 | +0.666% | 789 | +14.357% |
| 2025-12-09 | 23.47 | 23.50 | 23.44 | 23.48 | -0.023% | 1,503 | +15.118% |
| 2025-12-08 | 23.48 | 23.51 | 23.48 | 23.49 | -0.174% | 515 | +15.092% |
| 2025-12-05 | 23.57 | 23.59 | 23.53 | 23.53 | +0.519% | 1,371 | +14.892% |
| 2025-12-04 | 23.42 | 23.43 | 23.40 | 23.40 | -0.108% | 747 | +15.488% |
| 2025-12-03 | 23.37 | 23.43 | 23.33 | 23.43 | +0.162% | 19,643 | +15.364% |
| 2025-12-02 | 23.38 | 23.42 | 23.33 | 23.39 | +0.140% | 17,963 | +15.551% |
| 2025-12-01 | 23.36 | 23.39 | 23.36 | 23.36 | +0.024% | 1,847 | +15.713% |
| 2025-11-28 | 23.34 | 23.37 | 23.34 | 23.35 | +0.083% | 16,441 | +15.740% |
| 2025-11-26 | 23.32 | 23.38 | 23.30 | 23.33 | +0.575% | 4,988 | +15.837% |
| 2025-11-25 | 23.15 | 23.20 | 23.10 | 23.20 | +0.229% | 12,063 | +16.502% |
| 2025-11-24 | 23.01 | 23.15 | 23.01 | 23.15 | +0.648% | 20,172 | +16.769% |
| 2025-11-21 | 22.81 | 23.03 | 22.79 | 23.00 | +0.085% | 39,465 | +17.526% |
| 2025-11-20 | 23.34 | 23.34 | 22.98 | 22.98 | -0.931% | 34,331 | +17.627% |
| 2025-11-19 | 23.22 | 23.25 | 23.14 | 23.20 | -0.184% | 29,482 | +16.532% |
| 2025-11-18 | 23.23 | 23.24 | 23.19 | 23.24 | -0.361% | 398,567 | +16.318% |
| 2025-11-17 | 23.37 | 23.37 | 23.32 | 23.32 | -0.731% | 1,427 | +15.898% |
| 2025-11-14 | 23.47 | 23.53 | 23.45 | 23.49 | +0.089% | 7,918 | +15.050% |
| 2025-11-13 | 23.68 | 23.68 | 23.47 | 23.47 | -0.765% | 17,332 | +15.152% |
| 2025-11-12 | 23.65 | 23.67 | 23.65 | 23.65 | -0.035% | 1,034 | +14.272% |
| 2025-11-11 | 23.63 | 23.68 | 23.63 | 23.66 | +0.079% | 894 | +14.232% |
| 2025-11-10 | 23.62 | 23.66 | 23.51 | 23.64 | +1.104% | 50,331 | +14.322% |
| 2025-11-07 | 23.35 | 23.39 | 23.25 | 23.39 | -0.261% | 13,021 | +15.584% |
| 2025-11-06 | 23.59 | 23.59 | 23.45 | 23.45 | -0.460% | 2,172 | +15.283% |
| 2025-11-05 | 23.60 | 23.60 | 23.55 | 23.55 | -0.472% | 485 | +14.752% |
| 2025-11-03 | 23.65 | 23.67 | 23.65 | 23.67 | +0.430% | 10,293 | +14.210% |
| 2025-10-31 | 23.55 | 23.57 | 23.53 | 23.57 | -0.195% | 31,896 | +14.702% |
| 2025-10-30 | 23.65 | 23.65 | 23.61 | 23.61 | -0.619% | 411 | +14.478% |
| 2025-10-29 | 23.78 | 23.79 | 23.76 | 23.76 | +0.162% | 12,444 | +13.769% |
| 2025-10-28 | 23.67 | 23.72 | 23.67 | 23.72 | -0.252% | 313 | +13.954% |
| 2025-10-27 | 23.71 | 23.80 | 23.69 | 23.78 | +0.656% | 8,621 | +13.666% |
| 2025-10-24 | 23.65 | 23.66 | 23.63 | 23.63 | +0.483% | 1,073 | +14.411% |
| 2025-10-23 | 23.51 | 23.51 | 23.51 | 23.51 | +0.522% | 212 | +14.964% |
| 2025-10-22 | 23.47 | 23.47 | 23.34 | 23.39 | -0.109% | 3,736 | +15.564% |
| 2025-10-21 | 23.47 | 23.51 | 23.41 | 23.41 | -0.615% | 2,836 | +15.438% |
| 2025-10-20 | 23.57 | 23.59 | 23.56 | 23.56 | +0.939% | 4,246 | +14.728% |
| 2025-10-17 | 23.26 | 23.39 | 23.26 | 23.34 | +0.019% | 1,731 | +15.805% |
| 2025-10-16 | 23.39 | 23.44 | 23.34 | 23.34 | +0.436% | 4,535 | +15.828% |
| 2025-10-15 | 23.23 | 23.23 | 23.23 | 23.23 | +0.896% | 168 | +16.333% |
| 2025-10-14 | 22.98 | 23.13 | 22.98 | 23.03 | -0.639% | 6,442 | +17.375% |
| 2025-10-13 | 23.19 | 23.24 | 23.18 | 23.18 | +1.794% | 9,816 | +16.625% |
| 2025-10-10 | 22.77 | 22.77 | 22.77 | 22.77 | -2.292% | 81 | +18.718% |
| 2025-10-09 | 23.43 | 23.43 | 23.30 | 23.30 | -0.652% | 12,776 | +15.997% |
| 2025-10-08 | 23.44 | 23.46 | 23.43 | 23.46 | +0.451% | 2,781 | +15.240% |
| 2025-10-07 | 23.37 | 23.37 | 23.35 | 23.35 | -0.443% | 939 | +15.759% |
| 2025-10-06 | 23.42 | 23.48 | 23.42 | 23.45 | +0.283% | 8,358 | +15.247% |
| 2025-10-03 | 23.41 | 23.44 | 23.39 | 23.39 | +0.083% | 2,102 | +15.573% |
| 2025-10-02 | 23.37 | 23.37 | 23.33 | 23.37 | +0.271% | 12,532 | +15.669% |
| 2025-10-01 | 23.30 | 23.30 | 23.30 | 23.30 | +0.547% | 0 | +15.983% |
| 2025-09-30 | 23.15 | 23.21 | 23.14 | 23.18 | +0.166% | 14,068 | +16.617% |
| 2025-09-29 | 23.17 | 23.21 | 23.11 | 23.14 | +0.695% | 16,817 | +16.810% |
| 2025-09-26 | 22.90 | 22.98 | 22.87 | 22.98 | -0.168% | 603 | +17.622% |
| 2025-09-25 | 23.05 | 23.05 | 23.00 | 23.02 | -0.308% | 2,225 | +17.424% |
| 2025-09-24 | 23.14 | 23.16 | 23.09 | 23.09 | -0.236% | 1,757 | +17.062% |
| 2025-09-23 | 23.15 | 23.15 | 23.14 | 23.14 | +0.084% | 121 | +16.786% |
| 2025-09-22 | 23.11 | 23.16 | 23.08 | 23.13 | -0.043% | 15,827 | +16.885% |
| 2025-09-19 | 23.16 | 23.18 | 23.13 | 23.14 | +0.021% | 24,639 | +16.834% |
| 2025-09-18 | 23.14 | 23.14 | 23.13 | 23.13 | +0.000% | 3,681 | +16.859% |
| 2025-09-17 | 23.13 | 23.13 | 23.13 | 23.13 | +0.064% | 137 | +16.859% |
| 2025-09-16 | 23.13 | 23.13 | 23.12 | 23.12 | +0.001% | 530 | +16.934% |
| 2025-09-15 | 23.12 | 23.12 | 23.12 | 23.12 | +0.032% | 49 | +16.935% |
| 2025-09-12 | 23.13 | 23.13 | 23.11 | 23.11 | +0.076% | 212 | +16.973% |
| 2025-09-11 | 23.11 | 23.11 | 23.08 | 23.09 | +0.239% | 660 | +17.062% |
| 2025-09-10 | 23.06 | 23.06 | 23.04 | 23.04 | +0.237% | 131 | +17.341% |
| 2025-09-09 | 22.98 | 22.98 | 22.98 | 22.98 | +0.218% | 0 | +17.620% |
| 2025-09-08 | 22.93 | 22.93 | 22.93 | 22.93 | +0.549% | 0 | +17.877% |
| 2025-09-05 | 22.81 | 22.81 | 22.81 | 22.81 | +0.832% | 0 | +18.523% |
| 2025-09-04 | 22.62 | 22.62 | 22.62 | 22.62 | -0.239% | 0 | +19.509% |
| 2025-09-03 | 22.67 | 22.67 | 22.62 | 22.67 | +0.331% | 1,020 | +19.224% |
| 2025-09-02 | 22.60 | 22.60 | 22.60 | 22.60 | -0.055% | 64 | +19.618% |
| 2025-08-29 | 22.61 | 22.61 | 22.61 | 22.61 | -0.202% | 0 | +19.552% |
| 2025-08-28 | 22.68 | 22.68 | 22.65 | 22.66 | +0.303% | 3,366 | +19.310% |
| 2025-08-27 | 22.59 | 22.59 | 22.59 | 22.59 | -0.363% | 1 | +19.671% |
| 2025-08-26 | 22.67 | 22.67 | 22.67 | 22.67 | -0.144% | 0 | +19.236% |
| 2025-08-25 | 22.75 | 22.75 | 22.70 | 22.70 | -0.258% | 128 | +19.064% |
| 2025-08-22 | 22.74 | 22.76 | 22.74 | 22.76 | +1.259% | 111 | +18.757% |
| 2025-08-21 | 22.48 | 22.48 | 22.48 | 22.48 | -0.132% | 0 | +20.252% |
| 2025-08-20 | 22.51 | 22.51 | 22.51 | 22.51 | -0.079% | 0 | +20.092% |
| 2025-08-19 | 22.54 | 22.54 | 22.53 | 22.53 | -0.485% | 442 | +19.998% |
| 2025-08-18 | 22.64 | 22.64 | 22.64 | 22.64 | +0.486% | 0 | +19.416% |
| 2025-08-15 | 22.53 | 22.53 | 22.53 | 22.53 | +0.069% | 0 | +19.996% |
| 2025-08-14 | 22.51 | 22.51 | 22.51 | 22.51 | -0.729% | 0 | +20.079% |
| 2025-08-13 | 22.67 | 22.69 | 22.63 | 22.68 | +0.645% | 674 | +19.204% |
| 2025-08-12 | 22.47 | 22.54 | 22.47 | 22.53 | +0.924% | 2,633 | +19.972% |
| 2025-08-11 | 22.32 | 22.32 | 22.32 | 22.32 | -0.152% | 0 | +21.081% |
| 2025-08-08 | 22.36 | 22.36 | 22.36 | 22.36 | -0.011% | 45 | +20.898% |
| 2025-08-07 | 22.36 | 22.36 | 22.36 | 22.36 | +0.565% | 0 | +20.884% |
| 2025-08-06 | 22.23 | 22.23 | 22.23 | 22.23 | +0.323% | 0 | +21.567% |
| 2025-08-05 | 22.16 | 22.16 | 22.16 | 22.16 | +0.291% | 0 | +21.960% |
| 2025-08-04 | 22.10 | 22.10 | 22.10 | 22.10 | +0.822% | 0 | +22.315% |
| 2025-08-01 | 21.92 | 21.92 | 21.92 | 21.92 | -0.545% | 0 | +23.321% |
| 2025-07-31 | 22.04 | 22.04 | 22.04 | 22.04 | -0.355% | 0 | +22.649% |
| 2025-07-30 | 22.12 | 22.12 | 22.12 | 22.12 | -0.547% | 0 | +22.213% |
| 2025-07-29 | 22.23 | 22.24 | 22.23 | 22.24 | +0.061% | 130 | +21.545% |
| 2025-07-28 | 22.22 | 22.22 | 22.22 | 22.22 | -0.461% | 0 | +21.619% |
| 2025-07-25 | 22.25 | 22.33 | 22.25 | 22.33 | -0.100% | 1,194 | +21.059% |
| 2025-07-24 | 22.35 | 22.35 | 22.35 | 22.35 | -0.313% | 215 | +20.938% |
| 2025-07-23 | 22.42 | 22.42 | 22.42 | 22.42 | +0.696% | 0 | +20.560% |
| 2025-07-22 | 22.16 | 22.28 | 22.16 | 22.27 | +0.013% | 889 | +21.399% |
| 2025-07-21 | 22.30 | 22.33 | 22.26 | 22.26 | +0.438% | 19,622 | +21.415% |
| 2025-07-18 | 22.17 | 22.17 | 22.17 | 22.17 | -0.090% | 0 | +21.946% |
| 2025-07-17 | 22.19 | 22.19 | 22.19 | 22.19 | +0.388% | 0 | +21.837% |
| 2025-07-16 | 22.10 | 22.10 | 22.10 | 22.10 | +0.279% | 0 | +22.310% |
| 2025-07-15 | 22.04 | 22.07 | 22.04 | 22.04 | +0.529% | 3,762 | +22.651% |
| 2025-07-14 | 21.92 | 21.95 | 21.92 | 21.92 | +0.170% | 3,700 | +23.299% |
| 2025-07-11 | 21.91 | 21.91 | 21.88 | 21.88 | -0.161% | 285 | +23.509% |
| 2025-07-10 | 21.92 | 21.92 | 21.92 | 21.92 | +0.191% | 0 | +23.310% |
| 2025-07-09 | 21.88 | 21.88 | 21.88 | 21.88 | -0.031% | 0 | +23.546% |
| 2025-07-08 | 21.89 | 21.89 | 21.89 | 21.89 | +0.345% | 0 | +23.507% |
| 2025-07-07 | 21.81 | 21.81 | 21.81 | 21.81 | -0.874% | 237 | +23.933% |
| 2025-07-03 | 22.00 | 22.00 | 22.00 | 22.00 | +0.305% | 0 | +22.850% |
| 2025-07-02 | 21.84 | 21.94 | 21.84 | 21.94 | +0.244% | 133 | +23.225% |
| 2025-07-01 | 21.82 | 21.88 | 21.82 | 21.88 | +0.175% | 119 | +23.525% |
| 2025-06-30 | 21.81 | 21.84 | 21.79 | 21.84 | +0.230% | 596 | +23.741% |
| 2025-06-27 | 21.79 | 21.79 | 21.79 | 21.79 | -0.217% | 0 | +24.026% |
| 2025-06-26 | 21.84 | 21.84 | 21.84 | 21.84 | +0.440% | 147 | +23.757% |
| 2025-06-25 | 21.75 | 21.75 | 21.75 | 21.75 | +0.047% | 0 | +24.301% |
| 2025-06-24 | 21.68 | 21.74 | 21.68 | 21.74 | +1.932% | 500 | +24.360% |
| 2025-06-23 | 21.23 | 21.32 | 21.23 | 21.32 | +0.542% | 297 | +26.762% |
| 2025-06-20 | 21.19 | 21.22 | 21.18 | 21.21 | -0.387% | 1,102 | +27.449% |
| 2025-06-18 | 21.29 | 21.29 | 21.29 | 21.29 | -0.040% | 209 | +26.955% |
| 2025-06-17 | 21.30 | 21.30 | 21.30 | 21.30 | -0.980% | 0 | +26.904% |
| 2025-06-16 | 21.52 | 21.52 | 21.51 | 21.51 | +0.975% | 163 | +25.660% |
| 2025-06-13 | 21.30 | 21.30 | 21.30 | 21.30 | -1.267% | 0 | +26.886% |
| 2025-06-12 | 21.55 | 21.61 | 21.55 | 21.58 | +0.107% | 3,858 | +25.279% |
| 2025-06-11 | 21.55 | 21.55 | 21.55 | 21.55 | +0.338% | 0 | +25.413% |
| 2025-06-10 | 21.47 | 21.48 | 21.47 | 21.48 | +0.492% | 421 | +25.836% |
| 2025-06-09 | 21.35 | 21.38 | 21.35 | 21.38 | +0.562% | 376 | +26.455% |
| 2025-06-06 | 21.28 | 21.28 | 21.26 | 21.26 | +0.265% | 352 | +27.166% |
| 2025-06-05 | 21.27 | 21.27 | 21.20 | 21.20 | +0.350% | 647 | +27.503% |
| 2025-06-04 | 21.13 | 21.13 | 21.13 | 21.13 | +0.976% | 0 | +27.950% |
| 2025-06-03 | 20.92 | 20.92 | 20.92 | 20.92 | +0.157% | 0 | +29.199% |
| 2025-06-02 | 20.89 | 20.89 | 20.89 | 20.89 | +0.411% | 50 | +29.401% |
| 2025-05-30 | 20.80 | 20.80 | 20.80 | 20.80 | -0.802% | 50 | +29.933% |
| 2025-05-29 | 20.93 | 20.98 | 20.92 | 20.97 | +0.341% | 2,431 | +28.891% |
| 2025-05-28 | 20.90 | 20.90 | 20.90 | 20.90 | -0.341% | 0 | +29.330% |
| 2025-05-27 | 20.97 | 20.97 | 20.97 | 20.97 | -0.188% | 0 | +28.889% |
| 2025-05-23 | 21.01 | 21.01 | 21.01 | 21.01 | +0.354% | 0 | +28.646% |
| 2025-05-22 | 20.98 | 20.98 | 20.94 | 20.94 | -0.410% | 12,000 | +29.102% |
| 2025-05-21 | 21.02 | 21.02 | 21.02 | 21.02 | -0.144% | 0 | +28.573% |
| 2025-05-20 | 21.05 | 21.05 | 21.05 | 21.05 | -0.115% | 0 | +28.387% |
| 2025-05-19 | 21.06 | 21.08 | 21.06 | 21.08 | +0.269% | 948 | +28.239% |
| 2025-05-16 | 21.02 | 21.02 | 21.02 | 21.02 | -0.009% | 0 | +28.584% |
| 2025-05-15 | 21.02 | 21.02 | 21.02 | 21.02 | -0.097% | 0 | +28.573% |
| 2025-05-14 | 21.06 | 21.07 | 21.04 | 21.04 | +0.533% | 966 | +28.447% |
| 2025-05-13 | 20.93 | 20.93 | 20.93 | 20.93 | +0.151% | 0 | +29.131% |
| 2025-05-12 | 20.94 | 20.94 | 20.90 | 20.90 | +1.456% | 106 | +29.326% |
| 2025-05-09 | 20.60 | 20.60 | 20.60 | 20.60 | +0.358% | 0 | +31.209% |
| 2025-05-08 | 20.53 | 20.53 | 20.53 | 20.53 | -0.108% | 0 | +31.679% |
| 2025-05-07 | 20.55 | 20.55 | 20.55 | 20.55 | -0.730% | 0 | +31.537% |
| 2025-05-06 | 20.70 | 20.70 | 20.70 | 20.70 | -0.289% | 0 | +30.576% |
| 2025-05-05 | 20.76 | 20.76 | 20.76 | 20.76 | +0.423% | 0 | +30.199% |
| 2025-05-02 | 20.67 | 20.67 | 20.67 | 20.67 | +1.913% | 0 | +30.750% |
| 2025-05-01 | 20.32 | 20.32 | 20.28 | 20.28 | -0.102% | 605 | +33.251% |
| 2025-04-30 | 20.27 | 20.31 | 20.27 | 20.31 | +0.251% | 1,114 | +33.114% |
| 2025-04-29 | 20.25 | 20.25 | 20.25 | 20.25 | +0.221% | 4 | +33.449% |
| 2025-04-28 | 20.21 | 20.21 | 20.21 | 20.21 | +0.106% | 0 | +33.744% |
| 2025-04-25 | 20.18 | 20.21 | 20.13 | 20.19 | -0.024% | 3,079 | +33.886% |
| 2025-04-24 | 20.19 | 20.19 | 20.19 | 20.19 | +0.718% | 0 | +33.853% |
| 2025-04-23 | 20.05 | 20.05 | 20.05 | 20.05 | +0.716% | 0 | +34.814% |
| 2025-04-22 | 19.91 | 19.91 | 19.91 | 19.91 | +0.881% | 0 | +35.779% |
| 2025-04-21 | 19.73 | 19.73 | 19.73 | 19.73 | +0.009% | 0 | +36.975% |
| 2025-04-17 | 19.73 | 19.73 | 19.73 | 19.73 | +0.362% | 0 | +36.987% |
| 2025-04-16 | 19.66 | 19.66 | 19.66 | 19.66 | -0.605% | 0 | +37.482% |
| 2025-04-15 | 19.80 | 19.85 | 19.78 | 19.78 | -0.025% | 252 | +36.651% |
| 2025-04-14 | 19.79 | 19.79 | 19.79 | 19.79 | +0.723% | 0 | +36.616% |
| 2025-04-11 | 19.64 | 19.64 | 19.64 | 19.64 | 0.000% | 32 | +37.605% |