UXJA
FT Vest U.S. Equity Uncapped Accelerator ETF - January
stockBATSETF
At CloseOct 2, 2026 12:45:00 PM EDT
39.04USD+0.931%(+0.36)1,801
39.00Bid39.23Ask0.23SpreadUXJA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.13 | 39.13 | 39.08 | 39.10 | +0.808% | 1,801 | 0.000% |
| 2026-10-01 | 38.68 | 38.81 | 38.68 | 38.79 | +0.054% | 11,654 | +0.808% |
| 2026-09-30 | 38.99 | 38.99 | 38.77 | 38.77 | -0.091% | 390 | +0.863% |
| 2026-09-29 | 38.80 | 38.80 | 38.80 | 38.80 | -0.175% | 34 | +0.771% |
| 2026-09-28 | 38.99 | 38.99 | 38.87 | 38.87 | -0.969% | 327 | +0.595% |
| 2026-09-25 | 39.25 | 39.25 | 39.25 | 39.25 | +0.578% | 121 | -0.380% |
| 2026-09-24 | 38.76 | 39.02 | 38.76 | 39.02 | +0.043% | 957 | +0.195% |
| 2026-09-23 | 39.01 | 39.01 | 39.01 | 39.01 | -1.000% | 207 | +0.238% |
| 2026-09-22 | 39.40 | 39.40 | 39.40 | 39.40 | -0.019% | 92 | -0.764% |
| 2026-09-21 | 39.41 | 39.41 | 39.41 | 39.41 | +1.925% | 185 | -0.783% |
| 2026-09-18 | 38.56 | 38.66 | 38.56 | 38.66 | +0.008% | 259 | +1.127% |
| 2026-09-17 | 38.63 | 38.66 | 38.63 | 38.66 | +1.370% | 430 | +1.135% |
| 2026-09-16 | 38.52 | 38.52 | 38.14 | 38.14 | -0.483% | 1,766 | +2.521% |
| 2026-09-15 | 38.32 | 38.32 | 38.32 | 38.32 | -0.648% | 109 | +2.025% |
| 2026-09-14 | 38.57 | 38.57 | 38.57 | 38.57 | -0.550% | 31 | +1.364% |
| 2026-09-11 | 38.80 | 38.80 | 38.79 | 38.79 | +1.022% | 171 | +0.807% |
| 2026-09-10 | 38.40 | 38.40 | 38.40 | 38.40 | -0.696% | 922 | +1.837% |
| 2026-09-09 | 38.66 | 38.66 | 38.66 | 38.66 | -0.512% | 106 | +1.128% |
| 2026-09-08 | 38.93 | 38.93 | 38.86 | 38.86 | -0.657% | 337 | +0.611% |
| 2026-09-04 | 39.12 | 39.16 | 39.12 | 39.12 | -0.496% | 860 | -0.050% |
| 2026-09-03 | 39.30 | 39.33 | 39.30 | 39.31 | +1.250% | 320 | -0.545% |
| 2026-09-02 | 38.81 | 38.83 | 38.81 | 38.83 | +0.597% | 352 | +0.698% |
| 2026-09-01 | 38.67 | 38.81 | 38.60 | 38.60 | -0.940% | 547 | +1.300% |
| 2026-08-31 | 38.99 | 38.99 | 38.83 | 38.97 | -0.384% | 4,316 | +0.347% |
| 2026-08-28 | 39.25 | 39.25 | 39.11 | 39.12 | -0.282% | 584 | -0.038% |
| 2026-08-27 | 39.16 | 39.23 | 39.16 | 39.23 | +0.763% | 1,027 | -0.320% |
| 2026-08-26 | 38.86 | 38.93 | 38.86 | 38.93 | +0.002% | 476 | +0.441% |
| 2026-08-25 | 38.82 | 38.93 | 38.82 | 38.93 | +0.357% | 565 | +0.443% |
| 2026-08-24 | 38.76 | 38.87 | 38.76 | 38.79 | -0.385% | 731 | +0.801% |
| 2026-08-21 | 38.94 | 38.94 | 38.94 | 38.94 | +0.492% | 520 | +0.413% |
| 2026-08-20 | 38.82 | 38.82 | 38.75 | 38.75 | -0.974% | 543 | +0.907% |
| 2026-08-19 | 39.24 | 39.25 | 39.13 | 39.13 | +0.174% | 921 | -0.076% |
| 2026-08-18 | 39.13 | 39.13 | 39.06 | 39.06 | -0.848% | 490 | +0.098% |
| 2026-08-17 | 39.40 | 39.40 | 39.40 | 39.40 | -0.481% | 38 | -0.751% |
| 2026-08-14 | 39.59 | 39.59 | 39.59 | 39.59 | -0.272% | 557 | -1.228% |
| 2026-08-13 | 39.69 | 39.69 | 39.69 | 39.69 | +0.832% | 69 | -1.496% |
| 2026-08-12 | 39.47 | 39.47 | 39.34 | 39.37 | +0.300% | 2,140 | -0.676% |
| 2026-08-11 | 39.49 | 39.49 | 39.25 | 39.25 | -0.393% | 1,012 | -0.378% |
| 2026-08-10 | 39.44 | 39.44 | 39.40 | 39.40 | -0.062% | 2,992 | -0.770% |
| 2026-08-07 | 39.43 | 39.43 | 39.43 | 39.43 | +0.663% | 207 | -0.832% |
| 2026-08-06 | 39.27 | 39.27 | 39.17 | 39.17 | -0.385% | 815 | -0.174% |
| 2026-08-05 | 39.61 | 39.61 | 39.27 | 39.32 | -0.109% | 3,678 | -0.558% |
| 2026-08-04 | 39.36 | 39.36 | 39.36 | 39.36 | +2.198% | 129 | -0.667% |
| 2026-08-03 | 38.56 | 38.56 | 38.52 | 38.52 | +1.528% | 243 | +1.516% |
| 2026-07-31 | 37.94 | 37.94 | 37.94 | 37.94 | +0.987% | 338 | +3.067% |
| 2026-07-30 | 37.39 | 37.57 | 37.22 | 37.57 | +1.717% | 690 | +4.084% |
| 2026-07-29 | 37.16 | 37.34 | 36.93 | 36.93 | -1.695% | 3,293 | +5.871% |
| 2026-07-28 | 37.58 | 37.58 | 37.54 | 37.57 | +0.335% | 889 | +4.077% |
| 2026-07-27 | 37.36 | 37.44 | 37.36 | 37.44 | +0.090% | 352 | +4.425% |
| 2026-07-24 | 37.47 | 37.55 | 37.41 | 37.41 | +0.047% | 2,692 | +4.519% |
| 2026-07-23 | 37.55 | 37.55 | 37.33 | 37.39 | -1.572% | 920 | +4.568% |
| 2026-07-22 | 37.98 | 38.02 | 37.98 | 37.99 | -0.058% | 808 | +2.924% |
| 2026-07-21 | 37.87 | 38.05 | 37.87 | 38.01 | +0.961% | 1,534 | +2.865% |
| 2026-07-20 | 37.83 | 37.87 | 37.65 | 37.65 | -0.309% | 2,169 | +3.854% |
| 2026-07-17 | 37.95 | 37.95 | 37.77 | 37.77 | -1.011% | 1,134 | +3.533% |
| 2026-07-16 | 38.37 | 38.37 | 38.15 | 38.15 | -0.610% | 1,047 | +2.486% |
| 2026-07-15 | 38.45 | 38.45 | 38.21 | 38.39 | +0.339% | 1,596 | +1.861% |
| 2026-07-14 | 38.11 | 38.26 | 38.11 | 38.26 | +0.414% | 2,662 | +2.206% |
| 2026-07-13 | 38.28 | 38.28 | 38.10 | 38.10 | -0.869% | 1,388 | +2.629% |
| 2026-07-10 | 38.27 | 38.43 | 38.16 | 38.43 | +0.591% | 10,679 | +1.737% |
| 2026-07-09 | 38.16 | 38.21 | 38.16 | 38.21 | +0.850% | 235 | +2.338% |
| 2026-07-08 | 37.75 | 37.88 | 37.61 | 37.88 | -0.330% | 509 | +3.208% |
| 2026-07-07 | 38.01 | 38.01 | 38.01 | 38.01 | -0.537% | 73 | +2.868% |
| 2026-07-06 | 38.25 | 38.25 | 38.22 | 38.22 | +0.973% | 166 | +2.316% |
| 2026-07-02 | 38.22 | 38.22 | 37.85 | 37.85 | -0.196% | 970 | +3.311% |
| 2026-07-01 | 38.08 | 38.08 | 37.91 | 37.92 | -0.265% | 46,305 | +3.108% |
| 2026-06-30 | 37.98 | 38.02 | 37.98 | 38.02 | +0.985% | 2,081 | +2.835% |
| 2026-06-29 | 37.29 | 37.65 | 37.29 | 37.65 | +1.405% | 1,034 | +3.848% |
| 2026-06-26 | 37.27 | 37.27 | 37.13 | 37.13 | -0.202% | 3,311 | +5.307% |
| 2026-06-25 | 37.48 | 37.48 | 37.15 | 37.21 | -0.086% | 522 | +5.094% |
| 2026-06-24 | 37.21 | 37.24 | 37.19 | 37.24 | -0.333% | 283 | +5.004% |
| 2026-06-23 | 37.55 | 37.55 | 37.34 | 37.36 | -1.469% | 667 | +4.654% |
| 2026-06-22 | 37.92 | 37.92 | 37.92 | 37.92 | -0.504% | 77 | +3.117% |
| 2026-06-18 | 37.97 | 38.11 | 37.96 | 38.11 | +1.361% | 3,382 | +2.597% |
| 2026-06-17 | 38.14 | 38.14 | 37.60 | 37.60 | -1.518% | 3,354 | +3.993% |
| 2026-06-16 | 38.18 | 38.18 | 38.18 | 38.18 | -0.457% | 136 | +2.415% |
| 2026-06-15 | 38.41 | 38.44 | 38.35 | 38.35 | +1.843% | 1,301 | +1.947% |
| 2026-06-12 | 37.46 | 37.73 | 37.45 | 37.66 | +0.543% | 2,309 | +3.826% |
| 2026-06-11 | 36.90 | 37.56 | 36.90 | 37.46 | +1.779% | 3,927 | +4.389% |
| 2026-06-10 | 36.80 | 36.80 | 36.80 | 36.80 | -1.486% | 202 | +6.247% |
| 2026-06-09 | 37.36 | 37.36 | 37.36 | 37.36 | -0.482% | 105 | +4.668% |
| 2026-06-08 | 37.54 | 37.54 | 37.54 | 37.54 | -0.022% | 89 | +4.164% |
| 2026-06-05 | 38.25 | 38.25 | 37.55 | 37.55 | -2.745% | 1,100 | +4.141% |
| 2026-06-04 | 38.55 | 38.61 | 38.55 | 38.61 | +0.409% | 116 | +1.282% |
| 2026-06-03 | 38.45 | 38.45 | 38.45 | 38.45 | -0.666% | 128 | +1.696% |
| 2026-06-02 | 38.73 | 38.73 | 38.71 | 38.71 | +0.141% | 282 | +1.019% |
| 2026-06-01 | 38.49 | 38.76 | 38.49 | 38.65 | +0.242% | 1,166 | +1.161% |
| 2026-05-29 | 38.49 | 38.61 | 38.49 | 38.56 | +0.217% | 771 | +1.406% |
| 2026-05-28 | 38.34 | 38.48 | 38.34 | 38.47 | +0.693% | 2,142 | +1.627% |
| 2026-05-27 | 38.19 | 38.21 | 38.11 | 38.21 | +0.025% | 1,880 | +2.331% |
| 2026-05-26 | 38.12 | 38.20 | 38.12 | 38.20 | +0.731% | 1,682 | +2.357% |
| 2026-05-22 | 37.93 | 38.05 | 37.92 | 37.92 | +0.466% | 645 | +3.105% |
| 2026-05-21 | 37.51 | 37.75 | 37.51 | 37.75 | +0.191% | 2,798 | +3.585% |
| 2026-05-20 | 37.69 | 37.69 | 37.68 | 37.68 | +1.254% | 181 | +3.783% |
| 2026-05-19 | 37.40 | 37.40 | 37.21 | 37.21 | -0.817% | 328 | +5.085% |
| 2026-05-18 | 37.52 | 37.52 | 37.52 | 37.52 | -0.192% | 58 | +4.226% |
| 2026-05-15 | 37.59 | 37.59 | 37.59 | 37.59 | -1.411% | 24 | +4.027% |
| 2026-05-14 | 38.12 | 38.13 | 38.12 | 38.12 | +0.856% | 458 | +2.559% |
| 2026-05-13 | 37.55 | 37.80 | 37.55 | 37.80 | +0.692% | 1,022 | +3.437% |
| 2026-05-12 | 37.43 | 37.54 | 37.43 | 37.54 | -0.117% | 549 | +4.153% |
| 2026-05-11 | 37.59 | 37.59 | 37.59 | 37.59 | +0.300% | 151 | +4.032% |
| 2026-05-08 | 37.45 | 37.52 | 37.45 | 37.47 | +0.956% | 481 | +4.344% |
| 2026-05-07 | 37.18 | 37.18 | 37.11 | 37.12 | -0.561% | 688 | +5.341% |
| 2026-05-06 | 37.09 | 37.33 | 37.09 | 37.33 | +1.730% | 270 | +4.751% |
| 2026-05-05 | 36.66 | 36.71 | 36.65 | 36.69 | +0.962% | 2,131 | +6.563% |
| 2026-05-04 | 36.40 | 36.45 | 36.34 | 36.34 | -0.572% | 21,875 | +7.587% |
| 2026-05-01 | 36.76 | 36.76 | 36.55 | 36.55 | +0.327% | 741 | +6.973% |
| 2026-04-30 | 36.08 | 36.43 | 36.08 | 36.43 | +1.288% | 348 | +7.322% |
| 2026-04-29 | 36.00 | 36.00 | 35.92 | 35.97 | -0.129% | 257 | +8.704% |
| 2026-04-28 | 36.04 | 36.04 | 35.94 | 36.02 | -0.582% | 838 | +8.565% |
| 2026-04-27 | 36.14 | 36.23 | 36.09 | 36.23 | +0.141% | 541 | +7.933% |
| 2026-04-24 | 35.96 | 36.18 | 35.96 | 36.18 | +1.117% | 1,099 | +8.085% |
| 2026-04-23 | 35.92 | 35.95 | 35.68 | 35.78 | -0.674% | 1,072 | +9.292% |
| 2026-04-22 | 35.97 | 36.02 | 35.94 | 36.02 | +1.175% | 2,274 | +8.556% |
| 2026-04-21 | 36.00 | 36.00 | 35.60 | 35.60 | -0.683% | 622 | +9.831% |
| 2026-04-20 | 35.88 | 35.88 | 35.85 | 35.85 | -0.278% | 636 | +9.080% |
| 2026-04-17 | 35.96 | 35.96 | 35.95 | 35.95 | +1.484% | 295 | +8.777% |
| 2026-04-16 | 35.43 | 35.45 | 35.38 | 35.42 | +0.184% | 2,042 | +10.391% |
| 2026-04-15 | 35.22 | 35.35 | 35.22 | 35.35 | +0.910% | 152,209 | +10.594% |
| 2026-04-14 | 35.04 | 35.04 | 35.04 | 35.04 | +1.287% | 63 | +11.600% |
| 2026-04-13 | 34.59 | 34.59 | 34.59 | 34.59 | +1.100% | 0 | +13.036% |
| 2026-04-10 | 34.32 | 34.32 | 34.21 | 34.21 | -0.153% | 282 | +14.279% |
| 2026-04-09 | 34.08 | 34.27 | 34.08 | 34.27 | +0.734% | 545 | +14.105% |
| 2026-04-08 | 33.87 | 34.02 | 33.87 | 34.02 | +2.586% | 1,068 | +14.943% |
| 2026-04-07 | 33.16 | 33.16 | 33.16 | 33.16 | +0.105% | 19,209 | +17.915% |
| 2026-04-06 | 33.03 | 33.13 | 33.03 | 33.13 | +0.397% | 553 | +18.039% |
| 2026-04-02 | 32.99 | 32.99 | 32.99 | 32.99 | +0.088% | 0 | +18.507% |
| 2026-04-01 | 32.96 | 32.98 | 32.96 | 32.97 | +0.848% | 538 | +18.611% |
| 2026-03-31 | 32.31 | 32.69 | 32.31 | 32.69 | +2.869% | 1,739 | +19.617% |
| 2026-03-30 | 31.78 | 31.78 | 31.78 | 31.78 | -0.430% | 4 | +23.049% |
| 2026-03-27 | 31.95 | 31.98 | 31.91 | 31.91 | -1.673% | 2,100 | +22.520% |
| 2026-03-26 | 32.60 | 32.60 | 32.46 | 32.46 | -1.836% | 335 | +20.470% |
| 2026-03-25 | 33.06 | 33.06 | 33.06 | 33.06 | +0.632% | 4 | +18.258% |
| 2026-03-24 | 32.92 | 32.92 | 32.86 | 32.86 | -0.539% | 133 | +19.006% |
| 2026-03-23 | 33.03 | 33.03 | 33.03 | 33.03 | +1.264% | 55 | +18.364% |
| 2026-03-20 | 32.80 | 32.80 | 32.62 | 32.62 | -1.562% | 3,068 | +19.861% |
| 2026-03-19 | 32.95 | 33.14 | 32.95 | 33.14 | -0.276% | 406 | +17.989% |
| 2026-03-18 | 33.35 | 33.35 | 33.23 | 33.23 | -1.427% | 138 | +17.664% |
| 2026-03-17 | 33.74 | 33.74 | 33.71 | 33.71 | +0.228% | 158 | +15.985% |
| 2026-03-16 | 33.65 | 33.65 | 33.63 | 33.63 | +1.067% | 417 | +16.250% |
| 2026-03-13 | 33.36 | 33.36 | 33.28 | 33.28 | -0.647% | 360 | +17.490% |
| 2026-03-12 | 33.50 | 33.50 | 33.50 | 33.50 | -1.586% | 0 | +16.730% |
| 2026-03-11 | 33.85 | 34.04 | 33.85 | 34.04 | -0.067% | 1,156 | +14.878% |
| 2026-03-10 | 34.26 | 34.26 | 34.06 | 34.06 | -0.191% | 1,676 | +14.801% |
| 2026-03-09 | 33.44 | 34.12 | 33.31 | 34.12 | +0.836% | 3,313 | +14.582% |
| 2026-03-06 | 33.84 | 33.84 | 33.84 | 33.84 | -1.374% | 85 | +15.540% |
| 2026-03-05 | 34.06 | 34.31 | 34.06 | 34.31 | -0.681% | 2,040 | +13.952% |
| 2026-03-04 | 34.28 | 34.59 | 34.28 | 34.55 | +0.989% | 682 | +13.176% |
| 2026-03-03 | 34.26 | 34.27 | 34.21 | 34.21 | -1.213% | 1,534 | +14.296% |
| 2026-03-02 | 34.73 | 34.73 | 34.63 | 34.63 | +0.158% | 1,310 | +12.909% |
| 2026-02-27 | 34.46 | 34.58 | 34.46 | 34.58 | -0.519% | 100 | +13.087% |
| 2026-02-26 | 34.63 | 34.76 | 34.63 | 34.76 | -0.692% | 303 | +12.500% |
| 2026-02-25 | 34.91 | 35.00 | 34.91 | 35.00 | +0.903% | 563 | +11.722% |
| 2026-02-24 | 34.68 | 34.68 | 34.68 | 34.68 | +1.181% | 89 | +12.731% |
| 2026-02-23 | 34.43 | 34.44 | 34.28 | 34.28 | -1.402% | 6,780 | +14.062% |
| 2026-02-20 | 34.61 | 34.77 | 34.61 | 34.77 | +0.776% | 1,482 | +12.463% |
| 2026-02-19 | 34.61 | 34.61 | 34.42 | 34.50 | -0.427% | 1,345 | +13.335% |
| 2026-02-18 | 34.65 | 34.65 | 34.65 | 34.65 | +0.729% | 147 | +12.851% |
| 2026-02-17 | 34.40 | 34.40 | 34.40 | 34.40 | +0.144% | 14 | +13.673% |
| 2026-02-13 | 34.31 | 34.35 | 34.31 | 34.35 | -0.065% | 164 | +13.837% |
| 2026-02-12 | 35.14 | 35.14 | 34.37 | 34.37 | -1.760% | 781 | +13.763% |
| 2026-02-11 | 34.96 | 35.01 | 34.96 | 34.99 | +0.063% | 2,910 | +11.761% |
| 2026-02-10 | 35.17 | 35.19 | 34.96 | 34.96 | -0.392% | 1,193 | +11.831% |
| 2026-02-09 | 35.10 | 35.10 | 35.10 | 35.10 | +0.456% | 138 | +11.392% |
| 2026-02-06 | 34.94 | 34.94 | 34.94 | 34.94 | +2.096% | 121 | +11.900% |
| 2026-02-05 | 34.51 | 34.51 | 34.19 | 34.23 | -1.224% | 2,006 | +14.245% |
| 2026-02-04 | 34.86 | 34.86 | 34.56 | 34.65 | -0.588% | 10,249 | +12.847% |
| 2026-02-03 | 34.84 | 34.85 | 34.69 | 34.85 | -0.935% | 2,567 | +12.183% |
| 2026-02-02 | 35.24 | 35.24 | 35.18 | 35.18 | +0.604% | 23,230 | +11.134% |
| 2026-01-30 | 34.97 | 34.97 | 34.97 | 34.97 | -0.431% | 76 | +11.805% |
| 2026-01-29 | 35.13 | 35.13 | 35.10 | 35.12 | -0.280% | 2,530 | +11.324% |
| 2026-01-28 | 35.22 | 35.22 | 35.22 | 35.22 | +0.024% | 0 | +11.012% |
| 2026-01-27 | 35.17 | 35.21 | 35.17 | 35.21 | +0.494% | 442 | +11.039% |
| 2026-01-26 | 35.08 | 35.11 | 35.04 | 35.04 | +0.578% | 2,004 | +11.587% |
| 2026-01-23 | 34.84 | 34.84 | 34.84 | 34.84 | +0.026% | 7 | +12.233% |
| 2026-01-22 | 34.74 | 34.83 | 34.74 | 34.83 | +0.516% | 1,856 | +12.262% |
| 2026-01-21 | 34.42 | 34.84 | 34.41 | 34.65 | +1.308% | 4,510 | +12.842% |
| 2026-01-20 | 34.42 | 34.43 | 34.20 | 34.20 | -2.270% | 13,549 | +14.318% |
| 2026-01-16 | 35.14 | 35.14 | 34.92 | 35.00 | +0.003% | 43,432 | +11.722% |
| 2026-01-15 | 35.08 | 35.10 | 35.00 | 35.00 | +0.374% | 606 | +11.725% |
| 2026-01-14 | 34.81 | 34.87 | 34.60 | 34.87 | -0.674% | 2,002 | +12.143% |
| 2026-01-13 | 35.10 | 35.10 | 35.10 | 35.10 | -0.388% | 216 | +11.387% |
| 2026-01-12 | 35.22 | 35.24 | 35.22 | 35.24 | +0.212% | 401 | +10.955% |
| 2026-01-09 | 35.23 | 35.23 | 35.17 | 35.17 | +0.854% | 141 | +11.190% |
| 2026-01-08 | 34.86 | 34.88 | 34.86 | 34.87 | +0.026% | 5,523 | +12.139% |
| 2026-01-07 | 34.98 | 35.06 | 34.86 | 34.86 | -0.467% | 566 | +12.168% |
| 2026-01-06 | 34.84 | 35.02 | 34.84 | 35.02 | +0.842% | 963 | +11.644% |
| 2026-01-05 | 34.82 | 34.82 | 34.73 | 34.73 | +0.895% | 385 | +12.584% |
| 2026-01-02 | 34.31 | 34.44 | 34.31 | 34.42 | -0.029% | 250 | +13.592% |
| 2025-12-31 | 34.43 | 34.43 | 34.43 | 34.43 | -0.863% | 10 | +13.559% |
| 2025-12-30 | 34.70 | 34.73 | 34.70 | 34.73 | -0.132% | 472 | +12.578% |
| 2025-12-29 | 34.77 | 34.78 | 34.76 | 34.78 | -0.460% | 298 | +12.429% |
| 2025-12-26 | 34.94 | 34.94 | 34.94 | 34.94 | -0.057% | 18 | +11.912% |
| 2025-12-24 | 34.83 | 34.96 | 34.83 | 34.96 | +0.435% | 1,096 | +11.849% |
| 2025-12-23 | 34.56 | 34.81 | 34.56 | 34.81 | +0.700% | 287 | +12.335% |
| 2025-12-22 | 34.51 | 34.60 | 34.45 | 34.56 | +0.711% | 15,277 | +13.122% |
| 2025-12-19 | 34.36 | 34.36 | 34.32 | 34.32 | +0.927% | 33,648 | +13.926% |
| 2025-12-18 | 34.00 | 34.10 | 34.00 | 34.01 | +1.029% | 686 | +14.983% |
| 2025-12-17 | 33.77 | 33.77 | 33.66 | 33.66 | -1.531% | 261 | +16.167% |
| 2025-12-16 | 34.11 | 34.22 | 33.96 | 34.18 | -0.302% | 1,913 | +14.388% |
| 2025-12-15 | 34.30 | 34.34 | 34.29 | 34.29 | -0.111% | 439 | +14.042% |
| 2025-12-12 | 34.32 | 34.32 | 34.32 | 34.32 | -1.226% | 208 | +13.915% |
| 2025-12-11 | 34.64 | 34.78 | 34.64 | 34.75 | +0.111% | 793 | +12.519% |
| 2025-12-10 | 34.38 | 34.76 | 34.38 | 34.71 | +0.846% | 3,502 | +12.644% |
| 2025-12-09 | 34.43 | 34.53 | 34.42 | 34.42 | +0.039% | 431 | +13.597% |
| 2025-12-08 | 34.41 | 34.41 | 34.41 | 34.41 | -0.479% | 82 | +13.640% |
| 2025-12-05 | 34.76 | 34.76 | 34.57 | 34.57 | +0.195% | 1,782 | +13.096% |
| 2025-12-04 | 34.48 | 34.51 | 34.48 | 34.51 | +0.072% | 857 | +13.317% |
| 2025-12-03 | 34.54 | 34.54 | 34.48 | 34.48 | +0.364% | 1,434 | +13.398% |
| 2025-12-02 | 34.31 | 34.36 | 34.31 | 34.36 | +0.339% | 475 | +13.811% |
| 2025-12-01 | 34.24 | 34.28 | 34.23 | 34.24 | -0.620% | 1,513 | +14.197% |
| 2025-11-28 | 34.37 | 34.45 | 34.37 | 34.45 | +0.535% | 1,500 | +13.489% |
| 2025-11-26 | 34.14 | 34.34 | 34.14 | 34.27 | +0.860% | 7,090 | +14.096% |
| 2025-11-25 | 33.69 | 33.98 | 33.69 | 33.98 | +0.996% | 15,832 | +15.078% |
| 2025-11-24 | 33.64 | 33.64 | 33.64 | 33.64 | +1.888% | 70 | +16.224% |
| 2025-11-21 | 33.02 | 33.02 | 33.02 | 33.02 | +1.010% | 36 | +18.419% |
| 2025-11-20 | 32.69 | 32.69 | 32.69 | 32.69 | -1.785% | 229 | +19.614% |
| 2025-11-19 | 33.28 | 33.28 | 33.28 | 33.28 | +0.228% | 122 | +17.479% |
| 2025-11-18 | 33.31 | 33.31 | 33.21 | 33.21 | -0.630% | 1,600 | +17.747% |
| 2025-11-17 | 33.42 | 33.42 | 33.42 | 33.42 | -1.225% | 48 | +17.004% |
| 2025-11-14 | 33.57 | 33.94 | 33.57 | 33.83 | +0.018% | 2,183 | +15.571% |
| 2025-11-13 | 34.08 | 34.08 | 33.83 | 33.83 | -2.050% | 189 | +15.592% |
| 2025-11-12 | 34.48 | 34.53 | 34.48 | 34.53 | +0.072% | 1,302 | +13.222% |
| 2025-11-11 | 34.51 | 34.51 | 34.51 | 34.51 | +0.217% | 1 | +13.304% |
| 2025-11-10 | 34.15 | 34.43 | 34.15 | 34.43 | +1.915% | 918 | +13.549% |
| 2025-11-07 | 33.67 | 33.79 | 33.67 | 33.79 | -1.338% | 264 | +15.724% |
| 2025-11-05 | 34.33 | 34.33 | 34.25 | 34.25 | +0.474% | 170 | +14.175% |
| 2025-11-04 | 34.08 | 34.08 | 34.08 | 34.08 | -1.414% | 112 | +14.717% |
| 2025-11-03 | 34.58 | 34.58 | 34.57 | 34.57 | +0.047% | 200 | +13.095% |
| 2025-10-31 | 34.47 | 34.56 | 34.47 | 34.56 | +0.450% | 189 | +13.148% |
| 2025-10-30 | 34.40 | 34.40 | 34.40 | 34.40 | -1.155% | 0 | +13.657% |
| 2025-10-29 | 34.76 | 34.80 | 34.74 | 34.80 | -0.103% | 325 | +12.345% |
| 2025-10-28 | 34.70 | 34.84 | 34.70 | 34.84 | +0.336% | 405 | +12.229% |
| 2025-10-27 | 34.61 | 34.72 | 34.60 | 34.72 | +1.468% | 7,226 | +12.606% |
| 2025-10-24 | 34.22 | 34.22 | 34.22 | 34.22 | +0.958% | 19 | +14.259% |
| 2025-10-23 | 33.90 | 33.90 | 33.90 | 33.90 | +0.689% | 90 | +15.353% |
| 2025-10-22 | 33.66 | 33.66 | 33.66 | 33.66 | -0.738% | 130 | +16.148% |
| 2025-10-21 | 33.91 | 33.91 | 33.91 | 33.91 | +0.050% | 114 | +15.290% |
| 2025-10-20 | 33.77 | 33.90 | 33.77 | 33.90 | +1.198% | 1,446 | +15.348% |
| 2025-10-17 | 33.18 | 33.51 | 33.18 | 33.50 | +0.695% | 6,291 | +16.729% |
| 2025-10-16 | 33.41 | 33.41 | 33.27 | 33.27 | -0.724% | 602 | +17.540% |
| 2025-10-15 | 33.46 | 33.51 | 33.46 | 33.51 | +0.446% | 260 | +16.689% |
| 2025-10-14 | 33.36 | 33.36 | 33.36 | 33.36 | -0.221% | 413 | +17.209% |
| 2025-10-13 | 33.31 | 33.45 | 33.27 | 33.43 | +1.796% | 1,954 | +16.950% |
| 2025-10-10 | 33.85 | 33.85 | 32.84 | 32.84 | -3.095% | 2,431 | +19.051% |
| 2025-10-09 | 33.87 | 33.89 | 33.87 | 33.89 | -0.407% | 443 | +15.367% |
| 2025-10-08 | 33.97 | 34.03 | 33.97 | 34.03 | +0.709% | 242 | +14.897% |
| 2025-10-07 | 33.92 | 33.92 | 33.79 | 33.79 | -0.501% | 255 | +15.712% |
| 2025-10-06 | 33.97 | 33.97 | 33.96 | 33.96 | +0.458% | 113 | +15.132% |
| 2025-10-03 | 33.81 | 33.81 | 33.81 | 33.81 | -0.006% | 92 | +15.659% |
| 2025-10-02 | 33.81 | 33.81 | 33.68 | 33.81 | +0.040% | 3,093 | +15.653% |
| 2025-10-01 | 33.68 | 33.80 | 33.68 | 33.80 | +0.412% | 1,111 | +15.698% |
| 2025-09-30 | 33.66 | 33.66 | 33.66 | 33.66 | +0.497% | 64 | +16.175% |
| 2025-09-29 | 33.58 | 33.58 | 33.49 | 33.49 | +0.303% | 455 | +16.753% |
| 2025-09-26 | 33.39 | 33.39 | 33.39 | 33.39 | +0.665% | 518 | +17.107% |
| 2025-09-25 | 33.17 | 33.17 | 33.17 | 33.17 | -0.598% | 348 | +17.886% |
| 2025-09-24 | 33.45 | 33.45 | 33.37 | 33.37 | -0.373% | 438 | +17.180% |
| 2025-09-23 | 33.66 | 33.67 | 33.49 | 33.49 | -0.667% | 1,271 | +16.743% |
| 2025-09-22 | 33.53 | 33.72 | 33.53 | 33.72 | +0.567% | 358 | +15.964% |
| 2025-09-19 | 33.53 | 33.53 | 33.53 | 33.53 | +0.558% | 315 | +16.621% |
| 2025-09-18 | 33.35 | 33.35 | 33.34 | 33.34 | +0.671% | 134 | +17.272% |
| 2025-09-17 | 32.88 | 33.12 | 32.88 | 33.12 | -0.223% | 196 | +18.058% |
| 2025-09-16 | 33.19 | 33.19 | 33.19 | 33.19 | -0.068% | 0 | +17.795% |
| 2025-09-15 | 33.11 | 33.23 | 33.11 | 33.22 | +0.546% | 4,072 | +17.715% |
| 2025-09-12 | 33.00 | 33.04 | 33.00 | 33.04 | +0.078% | 268 | +18.358% |
| 2025-09-11 | 33.01 | 33.01 | 33.01 | 33.01 | +0.896% | 1,591 | +18.450% |
| 2025-09-10 | 32.72 | 32.72 | 32.68 | 32.72 | +0.328% | 2,323 | +19.511% |
| 2025-09-09 | 32.61 | 32.61 | 32.61 | 32.61 | +0.380% | 0 | +19.903% |
| 2025-09-08 | 32.51 | 32.51 | 32.49 | 32.49 | +0.300% | 584 | +20.358% |
| 2025-09-05 | 32.39 | 32.39 | 32.39 | 32.39 | -0.374% | 0 | +20.720% |
| 2025-09-04 | 32.51 | 32.51 | 32.51 | 32.51 | +1.010% | 38 | +20.268% |
| 2025-09-03 | 32.19 | 32.19 | 32.19 | 32.19 | +0.519% | 30 | +21.483% |
| 2025-09-02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.757% | 78 | +22.113% |
| 2025-08-29 | 32.26 | 32.26 | 32.26 | 32.26 | -0.898% | 0 | +21.188% |
| 2025-08-28 | 32.56 | 32.56 | 32.56 | 32.56 | +0.387% | 7 | +20.099% |
| 2025-08-27 | 32.42 | 32.44 | 32.42 | 32.43 | +0.322% | 1,335 | +20.564% |
| 2025-08-26 | 32.19 | 32.33 | 32.19 | 32.33 | +0.442% | 345 | +20.952% |
| 2025-08-25 | 32.25 | 32.25 | 32.19 | 32.19 | -0.371% | 107 | +21.486% |
| 2025-08-22 | 31.98 | 32.30 | 31.98 | 32.30 | +1.717% | 3,100 | +21.036% |
| 2025-08-21 | 31.76 | 31.76 | 31.76 | 31.76 | -0.496% | 0 | +23.114% |
| 2025-08-20 | 31.84 | 31.92 | 31.84 | 31.92 | -0.253% | 293 | +22.504% |
| 2025-08-19 | 31.98 | 32.00 | 31.98 | 32.00 | -0.800% | 214 | +22.194% |
| 2025-08-18 | 32.20 | 32.26 | 32.20 | 32.26 | +0.076% | 723 | +21.216% |
| 2025-08-15 | 32.23 | 32.23 | 32.23 | 32.23 | -0.439% | 2 | +21.308% |
| 2025-08-14 | 32.37 | 32.37 | 32.37 | 32.37 | +0.071% | 0 | +20.776% |
| 2025-08-13 | 32.35 | 32.35 | 32.35 | 32.35 | +0.437% | 0 | +20.862% |
| 2025-08-12 | 31.97 | 32.21 | 31.97 | 32.21 | +1.367% | 3,270 | +21.390% |
| 2025-08-11 | 31.92 | 31.92 | 31.78 | 31.78 | -0.326% | 2,849 | +23.050% |
| 2025-08-08 | 31.88 | 31.88 | 31.88 | 31.88 | +0.954% | 0 | +22.649% |
| 2025-08-07 | 31.80 | 31.80 | 31.52 | 31.58 | -0.188% | 1,451 | +23.819% |
| 2025-08-06 | 31.64 | 31.64 | 31.64 | 31.64 | +0.852% | 96 | +23.586% |
| 2025-08-05 | 31.37 | 31.37 | 31.37 | 31.37 | -0.537% | 192 | +24.639% |
| 2025-08-04 | 31.46 | 31.54 | 31.46 | 31.54 | +1.583% | 12,302 | +23.970% |
| 2025-08-01 | 31.05 | 31.05 | 31.05 | 31.05 | -1.797% | 150 | +25.932% |
| 2025-07-31 | 31.62 | 31.62 | 31.62 | 31.62 | -0.404% | 0 | +23.670% |
| 2025-07-30 | 31.75 | 31.75 | 31.75 | 31.75 | -0.182% | 0 | +23.171% |
| 2025-07-29 | 31.93 | 31.93 | 31.80 | 31.80 | -0.322% | 174 | +22.947% |
| 2025-07-28 | 31.91 | 31.91 | 31.91 | 31.91 | -0.055% | 304 | +22.551% |
| 2025-07-25 | 31.92 | 31.92 | 31.92 | 31.92 | +0.386% | 52 | +22.483% |
| 2025-07-24 | 31.80 | 31.80 | 31.80 | 31.80 | +0.211% | 7 | +22.956% |
| 2025-07-23 | 31.67 | 31.73 | 31.66 | 31.73 | +0.764% | 1,988 | +23.215% |
| 2025-07-22 | 31.32 | 31.49 | 31.32 | 31.49 | +0.131% | 808 | +24.156% |
| 2025-07-21 | 31.57 | 31.57 | 31.45 | 31.45 | +0.181% | 1,908 | +24.319% |
| 2025-07-18 | 31.40 | 31.40 | 31.39 | 31.39 | -0.143% | 152 | +24.544% |
| 2025-07-17 | 31.33 | 31.44 | 31.33 | 31.44 | +0.718% | 563 | +24.365% |
| 2025-07-16 | 31.12 | 31.22 | 31.03 | 31.22 | +0.293% | 397 | +25.258% |
| 2025-07-15 | 31.25 | 31.25 | 31.12 | 31.12 | -0.402% | 178 | +25.625% |
| 2025-07-14 | 31.25 | 31.25 | 31.25 | 31.25 | +0.189% | 0 | +25.120% |
| 2025-07-11 | 31.19 | 31.19 | 31.19 | 31.19 | -0.401% | 0 | +25.357% |
| 2025-07-10 | 31.32 | 31.32 | 31.32 | 31.32 | +0.327% | 0 | +24.854% |
| 2025-07-09 | 31.15 | 31.21 | 31.07 | 31.21 | +0.644% | 18,798 | +25.263% |
| 2025-07-08 | 30.98 | 31.05 | 30.96 | 31.02 | -0.096% | 1,812 | +26.070% |
| 2025-07-07 | 30.86 | 31.04 | 30.86 | 31.04 | -0.919% | 362 | +25.948% |
| 2025-07-03 | 31.30 | 31.33 | 31.30 | 31.33 | +1.003% | 2,507 | +24.791% |
| 2025-07-02 | 30.85 | 31.02 | 30.85 | 31.02 | +0.492% | 2,901 | +26.042% |
| 2025-07-01 | 30.89 | 30.89 | 30.86 | 30.87 | -0.178% | 7,838 | +26.663% |
| 2025-06-30 | 30.76 | 30.92 | 30.73 | 30.92 | +0.671% | 18,242 | +26.437% |
| 2025-06-27 | 30.72 | 30.72 | 30.72 | 30.72 | +0.536% | 65 | +27.286% |
| 2025-06-26 | 30.55 | 30.55 | 30.55 | 30.55 | +0.929% | 85 | +27.968% |
| 2025-06-25 | 30.35 | 30.35 | 30.27 | 30.27 | +0.002% | 944 | +29.157% |
| 2025-06-24 | 30.31 | 30.31 | 30.27 | 30.27 | +1.224% | 415 | +29.159% |
| 2025-06-23 | 29.67 | 29.91 | 29.67 | 29.91 | +1.083% | 1,324 | +30.740% |
| 2025-06-20 | 29.54 | 29.59 | 29.54 | 29.59 | -0.280% | 1,606 | +32.156% |
| 2025-06-18 | 29.69 | 29.69 | 29.67 | 29.67 | -0.076% | 333 | +31.786% |
| 2025-06-17 | 29.72 | 29.72 | 29.69 | 29.69 | -0.841% | 1,861 | +31.686% |
| 2025-06-16 | 29.98 | 30.01 | 29.94 | 29.94 | +1.058% | 5,950 | +30.579% |
| 2025-06-13 | 29.63 | 29.63 | 29.63 | 29.63 | -1.254% | 0 | +31.960% |
| 2025-06-12 | 30.01 | 30.01 | 30.01 | 30.01 | +0.347% | 11 | +30.306% |
| 2025-06-11 | 29.96 | 29.96 | 29.90 | 29.90 | -0.341% | 254 | +30.759% |
| 2025-06-10 | 30.01 | 30.01 | 30.01 | 30.01 | +0.541% | 0 | +30.312% |
| 2025-06-09 | 29.84 | 29.84 | 29.84 | 29.84 | +0.066% | 0 | +31.018% |
| 2025-06-06 | 29.76 | 29.82 | 29.74 | 29.82 | +1.232% | 1,162 | +31.104% |
| 2025-06-05 | 29.70 | 29.71 | 29.46 | 29.46 | -0.661% | 1,254 | +32.719% |
| 2025-06-04 | 29.70 | 29.70 | 29.66 | 29.66 | -0.022% | 132 | +31.842% |
| 2025-06-03 | 29.70 | 29.70 | 29.62 | 29.66 | +0.775% | 681 | +31.813% |
| 2025-06-02 | 29.44 | 29.44 | 29.44 | 29.44 | +0.277% | 95 | +32.834% |
| 2025-05-30 | 29.35 | 29.35 | 29.35 | 29.35 | +0.134% | 0 | +33.202% |
| 2025-05-29 | 29.31 | 29.32 | 29.31 | 29.32 | +0.373% | 1,000 | +33.380% |
| 2025-05-28 | 29.28 | 29.28 | 29.21 | 29.21 | -0.545% | 284 | +33.878% |
| 2025-05-27 | 29.31 | 29.37 | 29.31 | 29.37 | +2.045% | 274 | +33.148% |
| 2025-05-23 | 28.74 | 28.78 | 28.74 | 28.78 | -0.682% | 400 | +35.871% |
| 2025-05-22 | 28.98 | 28.98 | 28.98 | 28.98 | -0.124% | 20 | +34.944% |
| 2025-05-21 | 29.01 | 29.01 | 29.01 | 29.01 | -1.607% | 0 | +34.777% |
| 2025-05-20 | 29.44 | 29.48 | 29.44 | 29.48 | -0.432% | 506 | +32.611% |
| 2025-05-19 | 29.50 | 29.61 | 29.50 | 29.61 | +0.180% | 129 | +32.039% |
| 2025-05-16 | 29.30 | 29.56 | 29.30 | 29.56 | +0.793% | 682 | +32.276% |
| 2025-05-15 | 29.33 | 29.33 | 29.33 | 29.33 | +0.373% | 0 | +33.325% |
| 2025-05-14 | 29.22 | 29.22 | 29.22 | 29.22 | +0.053% | 6 | +33.823% |
| 2025-05-13 | 29.17 | 29.20 | 29.17 | 29.20 | +0.916% | 105 | +33.894% |
| 2025-05-12 | 28.94 | 28.94 | 28.94 | 28.94 | +3.309% | 48 | +35.121% |
| 2025-05-09 | 28.01 | 28.01 | 28.01 | 28.01 | -0.128% | 110 | +39.592% |
| 2025-05-08 | 28.21 | 28.21 | 28.05 | 28.05 | +0.697% | 400 | +39.414% |
| 2025-05-07 | 27.85 | 27.85 | 27.85 | 27.85 | +0.368% | 112 | +40.386% |
| 2025-05-06 | 27.75 | 27.77 | 27.75 | 27.75 | -0.776% | 2,127 | +40.903% |
| 2025-05-05 | 28.06 | 28.06 | 27.97 | 27.97 | -0.650% | 182 | +39.809% |
| 2025-05-02 | 28.09 | 28.24 | 28.09 | 28.15 | +1.422% | 4,732 | +38.901% |
| 2025-05-01 | 27.76 | 27.76 | 27.76 | 27.76 | +0.699% | 0 | +40.877% |
| 2025-04-30 | 27.19 | 27.56 | 27.19 | 27.56 | +0.172% | 109 | +41.861% |
| 2025-04-29 | 27.36 | 27.52 | 27.36 | 27.52 | +0.513% | 200 | +42.106% |
| 2025-04-28 | 27.14 | 27.37 | 27.14 | 27.37 | +0.175% | 182 | +42.835% |
| 2025-04-25 | 27.33 | 27.33 | 27.33 | 27.33 | +0.680% | 12 | +43.084% |
| 2025-04-24 | 27.14 | 27.14 | 27.14 | 27.14 | +1.998% | 0 | +44.058% |
| 2025-04-23 | 26.57 | 26.61 | 26.51 | 26.61 | +1.761% | 479 | +46.936% |
| 2025-04-22 | 26.15 | 26.15 | 26.15 | 26.15 | +2.535% | 25 | +49.524% |
| 2025-04-21 | 25.28 | 25.50 | 25.28 | 25.50 | -2.317% | 2,094 | +53.314% |
| 2025-04-17 | 26.11 | 26.11 | 26.11 | 26.11 | +0.192% | 15 | +49.761% |
| 2025-04-16 | 26.30 | 26.33 | 26.06 | 26.06 | -2.270% | 1,991 | +50.048% |
| 2025-04-15 | 26.90 | 26.90 | 26.66 | 26.66 | -0.158% | 1,967 | +46.642% |
| 2025-04-14 | 26.61 | 26.84 | 26.61 | 26.71 | +0.677% | 1,256 | +46.410% |
| 2025-04-11 | 26.53 | 26.53 | 26.53 | 26.53 | 0.000% | 0 | +47.402% |