XDEC
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December
stockBATSETF
At CloseOct 2, 2026 3:59:50 PM EDT
43.94USD+0.102%(+0.04)2,179
43.89Bid44.00Ask0.11SpreadXDEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.83 | 43.94 | 43.83 | 43.90 | +0.160% | 2,608 | 0.000% |
| 2026-10-01 | 43.81 | 43.87 | 43.73 | 43.83 | +0.034% | 5,841 | +0.160% |
| 2026-09-30 | 43.83 | 43.88 | 43.81 | 43.81 | -0.091% | 1,787 | +0.194% |
| 2026-09-29 | 43.80 | 43.87 | 43.77 | 43.85 | +0.023% | 10,226 | +0.103% |
| 2026-09-28 | 43.81 | 43.88 | 43.76 | 43.84 | -0.046% | 4,856 | +0.126% |
| 2026-09-25 | 43.78 | 43.88 | 43.78 | 43.86 | +0.103% | 1,696 | +0.080% |
| 2026-09-24 | 43.78 | 43.81 | 43.73 | 43.81 | -0.125% | 4,869 | +0.183% |
| 2026-09-23 | 43.87 | 43.88 | 43.77 | 43.87 | +0.011% | 193,495 | +0.057% |
| 2026-09-22 | 43.84 | 43.92 | 43.80 | 43.87 | +0.080% | 63,946 | +0.069% |
| 2026-09-21 | 43.75 | 43.87 | 43.75 | 43.83 | +0.264% | 3,830 | +0.149% |
| 2026-09-18 | 43.66 | 43.71 | 43.66 | 43.71 | +0.045% | 722 | +0.413% |
| 2026-09-17 | 43.68 | 43.69 | 43.63 | 43.69 | +0.298% | 2,247 | +0.458% |
| 2026-09-16 | 43.62 | 43.70 | 43.51 | 43.56 | -0.081% | 2,948 | +0.758% |
| 2026-09-15 | 43.67 | 43.68 | 43.54 | 43.60 | -0.120% | 2,864 | +0.676% |
| 2026-09-14 | 43.57 | 43.68 | 43.56 | 43.65 | -0.040% | 8,237 | +0.556% |
| 2026-09-11 | 43.67 | 43.67 | 43.62 | 43.67 | +0.230% | 3,703 | +0.515% |
| 2026-09-10 | 43.53 | 43.58 | 43.53 | 43.57 | -0.138% | 1,106 | +0.746% |
| 2026-09-09 | 43.58 | 43.68 | 43.58 | 43.63 | -0.126% | 2,121 | +0.608% |
| 2026-09-08 | 43.57 | 43.69 | 43.57 | 43.69 | +0.034% | 9,139 | +0.481% |
| 2026-09-04 | 43.77 | 43.78 | 43.67 | 43.67 | +0.023% | 3,993 | +0.515% |
| 2026-09-03 | 43.63 | 43.72 | 43.63 | 43.66 | +0.138% | 2,171 | +0.538% |
| 2026-09-02 | 43.57 | 43.62 | 43.57 | 43.60 | +0.184% | 1,683 | +0.677% |
| 2026-09-01 | 43.58 | 43.63 | 43.52 | 43.52 | -0.241% | 3,331 | +0.862% |
| 2026-08-31 | 43.56 | 43.67 | 43.56 | 43.63 | -0.034% | 5,729 | +0.619% |
| 2026-08-28 | 43.60 | 43.66 | 43.60 | 43.64 | +0.057% | 1,661 | +0.585% |
| 2026-08-27 | 43.57 | 43.65 | 43.57 | 43.62 | +0.403% | 1,960 | +0.642% |
| 2026-08-26 | 43.56 | 43.61 | 43.44 | 43.44 | -0.252% | 22,949 | +1.048% |
| 2026-08-25 | 43.53 | 43.55 | 43.49 | 43.55 | +0.068% | 1,628 | +0.793% |
| 2026-08-24 | 43.52 | 43.52 | 43.46 | 43.52 | +0.092% | 3,598 | +0.862% |
| 2026-08-21 | 43.57 | 43.57 | 43.48 | 43.48 | +0.138% | 1,358 | +0.955% |
| 2026-08-20 | 43.51 | 43.57 | 43.42 | 43.42 | -0.253% | 2,717 | +1.094% |
| 2026-08-19 | 43.58 | 43.59 | 43.48 | 43.53 | +0.092% | 16,358 | +0.839% |
| 2026-08-18 | 43.43 | 43.55 | 43.43 | 43.49 | -0.114% | 7,559 | +0.931% |
| 2026-08-17 | 43.55 | 43.58 | 43.49 | 43.54 | +0.092% | 3,441 | +0.816% |
| 2026-08-14 | 43.55 | 43.55 | 43.50 | 43.50 | -0.080% | 2,838 | +0.908% |
| 2026-08-13 | 43.54 | 43.54 | 43.50 | 43.53 | +0.092% | 705 | +0.827% |
| 2026-08-12 | 43.49 | 43.50 | 43.43 | 43.49 | +0.081% | 2,082 | +0.920% |
| 2026-08-11 | 43.45 | 43.48 | 43.40 | 43.46 | -0.035% | 5,011 | +1.001% |
| 2026-08-10 | 43.48 | 43.48 | 43.42 | 43.48 | +0.080% | 10,663 | +0.966% |
| 2026-08-07 | 43.44 | 43.44 | 43.44 | 43.44 | +0.058% | 862 | +1.047% |
| 2026-08-06 | 43.42 | 43.42 | 43.35 | 43.41 | 0.000% | 2,147 | +1.106% |
| 2026-08-05 | 43.44 | 43.44 | 43.37 | 43.41 | +0.118% | 3,022 | +1.106% |
| 2026-08-04 | 43.35 | 43.38 | 43.35 | 43.36 | +0.240% | 5,348 | +1.225% |
| 2026-08-03 | 43.26 | 43.26 | 43.17 | 43.26 | +0.325% | 3,420 | +1.468% |
| 2026-07-31 | 43.04 | 43.12 | 43.03 | 43.12 | +0.163% | 1,260 | +1.798% |
| 2026-07-30 | 42.96 | 43.05 | 42.96 | 43.05 | +0.440% | 3,016 | +1.963% |
| 2026-07-29 | 42.85 | 42.94 | 42.82 | 42.86 | -0.252% | 4,724 | +2.411% |
| 2026-07-28 | 42.90 | 42.99 | 42.90 | 42.97 | +0.058% | 6,576 | +2.153% |
| 2026-07-27 | 42.94 | 42.95 | 42.87 | 42.95 | +0.046% | 3,655 | +2.212% |
| 2026-07-24 | 42.92 | 43.00 | 42.92 | 42.93 | +0.136% | 896 | +2.260% |
| 2026-07-23 | 42.88 | 42.88 | 42.80 | 42.87 | -0.437% | 2,291 | +2.398% |
| 2026-07-22 | 42.95 | 43.09 | 42.95 | 43.05 | +0.081% | 4,476 | +1.951% |
| 2026-07-21 | 43.04 | 43.06 | 42.98 | 43.02 | +0.151% | 18,795 | +2.034% |
| 2026-07-20 | 42.92 | 43.05 | 42.92 | 42.95 | +0.046% | 7,218 | +2.189% |
| 2026-07-17 | 42.97 | 42.98 | 42.91 | 42.94 | -0.198% | 6,233 | +2.236% |
| 2026-07-16 | 43.07 | 43.11 | 43.02 | 43.02 | -0.173% | 4,160 | +2.033% |
| 2026-07-15 | 43.09 | 43.15 | 43.02 | 43.09 | +0.128% | 1,934 | +1.857% |
| 2026-07-14 | 42.97 | 43.06 | 42.97 | 43.04 | +0.128% | 9,544 | +1.987% |
| 2026-07-13 | 42.94 | 43.01 | 42.94 | 42.98 | -0.058% | 5,344 | +2.117% |
| 2026-07-10 | 43.02 | 43.10 | 42.99 | 43.01 | +0.104% | 12,331 | +2.058% |
| 2026-07-09 | 42.95 | 42.97 | 42.90 | 42.97 | +0.164% | 4,364 | +2.164% |
| 2026-07-08 | 42.90 | 42.90 | 42.81 | 42.90 | -0.047% | 3,026 | +2.332% |
| 2026-07-07 | 42.91 | 43.01 | 42.88 | 42.91 | -0.093% | 8,246 | +2.284% |
| 2026-07-06 | 42.95 | 43.00 | 42.91 | 42.95 | +0.241% | 4,218 | +2.189% |
| 2026-07-02 | 42.83 | 42.95 | 42.78 | 42.85 | +0.121% | 5,132 | +2.434% |
| 2026-07-01 | 42.75 | 42.90 | 42.75 | 42.80 | -0.082% | 18,014 | +2.559% |
| 2026-06-30 | 42.83 | 42.87 | 42.78 | 42.84 | +0.140% | 9,326 | +2.475% |
| 2026-06-29 | 42.73 | 42.78 | 42.67 | 42.77 | +0.647% | 2,934 | +2.619% |
| 2026-06-26 | 42.65 | 42.69 | 42.50 | 42.50 | -0.186% | 25,753 | +3.283% |
| 2026-06-25 | 42.73 | 42.75 | 42.57 | 42.58 | -0.119% | 8,785 | +3.091% |
| 2026-06-24 | 42.61 | 42.73 | 42.47 | 42.63 | +0.035% | 514,381 | +2.968% |
| 2026-06-23 | 42.63 | 42.73 | 42.49 | 42.62 | -0.222% | 214,160 | +3.004% |
| 2026-06-22 | 42.71 | 42.76 | 42.70 | 42.71 | -0.152% | 3,698 | +2.775% |
| 2026-06-18 | 42.71 | 42.80 | 42.71 | 42.77 | +0.318% | 19,519 | +2.619% |
| 2026-06-17 | 42.82 | 42.82 | 42.57 | 42.64 | -0.422% | 8,139 | +2.945% |
| 2026-06-16 | 42.76 | 42.83 | 42.76 | 42.82 | 0.000% | 5,073 | +2.511% |
| 2026-06-15 | 42.80 | 42.86 | 42.78 | 42.82 | +0.516% | 10,289 | +2.511% |
| 2026-06-12 | 42.51 | 42.64 | 42.48 | 42.60 | +0.153% | 4,703 | +3.040% |
| 2026-06-11 | 42.37 | 42.53 | 42.31 | 42.53 | +0.474% | 3,902 | +3.198% |
| 2026-06-10 | 42.37 | 42.48 | 42.27 | 42.33 | -0.359% | 10,530 | +3.687% |
| 2026-06-09 | 42.71 | 42.71 | 42.30 | 42.49 | -0.207% | 4,196 | +3.314% |
| 2026-06-08 | 42.59 | 42.66 | 42.53 | 42.58 | +0.162% | 4,499 | +3.101% |
| 2026-06-05 | 42.66 | 42.69 | 42.47 | 42.51 | -0.549% | 2,641 | +3.268% |
| 2026-06-04 | 42.73 | 42.77 | 42.71 | 42.74 | +0.015% | 4,064 | +2.700% |
| 2026-06-03 | 42.68 | 42.80 | 42.68 | 42.73 | -0.176% | 2,343 | +2.715% |
| 2026-06-02 | 42.68 | 42.81 | 42.68 | 42.81 | +0.094% | 2,506 | +2.535% |
| 2026-06-01 | 42.75 | 42.81 | 42.71 | 42.77 | +0.023% | 4,341 | +2.631% |
| 2026-05-29 | 42.71 | 42.78 | 42.70 | 42.76 | +0.211% | 11,007 | +2.655% |
| 2026-05-28 | 42.59 | 42.68 | 42.59 | 42.67 | +0.059% | 1,744 | +2.871% |
| 2026-05-27 | 42.63 | 42.68 | 42.57 | 42.65 | +0.035% | 1,740 | +2.931% |
| 2026-05-26 | 42.65 | 42.68 | 42.56 | 42.63 | +0.233% | 2,895 | +2.967% |
| 2026-05-22 | 42.53 | 42.56 | 42.53 | 42.53 | +0.061% | 4,312 | +3.208% |
| 2026-05-21 | 42.39 | 42.51 | 42.39 | 42.51 | +0.106% | 2,747 | +3.270% |
| 2026-05-20 | 42.36 | 42.46 | 42.36 | 42.46 | +0.278% | 1,703 | +3.380% |
| 2026-05-19 | 42.38 | 42.42 | 42.31 | 42.34 | -0.207% | 17,821 | +3.668% |
| 2026-05-18 | 42.33 | 42.43 | 42.31 | 42.43 | +0.058% | 2,275 | +3.453% |
| 2026-05-15 | 42.44 | 42.46 | 42.41 | 42.41 | -0.199% | 4,215 | +3.513% |
| 2026-05-14 | 42.41 | 42.49 | 42.41 | 42.49 | +0.188% | 2,518 | +3.307% |
| 2026-05-13 | 42.35 | 42.49 | 42.33 | 42.41 | +0.107% | 3,310 | +3.501% |
| 2026-05-12 | 42.31 | 42.37 | 42.24 | 42.37 | +0.025% | 3,122 | +3.612% |
| 2026-05-11 | 42.40 | 42.42 | 42.32 | 42.35 | +0.034% | 2,906 | +3.637% |
| 2026-05-08 | 42.33 | 42.43 | 42.33 | 42.34 | +0.151% | 13,173 | +3.673% |
| 2026-05-07 | 42.27 | 42.35 | 42.27 | 42.28 | -0.116% | 2,438 | +3.830% |
| 2026-05-06 | 42.27 | 42.34 | 42.27 | 42.33 | +0.332% | 3,190 | +3.710% |
| 2026-05-05 | 42.13 | 42.23 | 42.13 | 42.19 | +0.309% | 2,977 | +4.054% |
| 2026-05-04 | 42.05 | 42.05 | 42.05 | 42.05 | -0.210% | 437 | +4.375% |
| 2026-05-01 | 42.16 | 42.24 | 42.14 | 42.14 | +0.103% | 1,812 | +4.157% |
| 2026-04-30 | 42.06 | 42.12 | 42.06 | 42.10 | +0.405% | 2,633 | +4.264% |
| 2026-04-29 | 41.95 | 41.95 | 41.88 | 41.93 | 0.000% | 5,511 | +4.687% |
| 2026-04-28 | 41.90 | 41.99 | 41.86 | 41.93 | -0.060% | 4,092 | +4.687% |
| 2026-04-27 | 41.96 | 41.96 | 41.93 | 41.95 | -0.036% | 5,103 | +4.624% |
| 2026-04-24 | 41.95 | 41.97 | 41.90 | 41.97 | +0.296% | 3,173 | +4.587% |
| 2026-04-23 | 41.91 | 41.91 | 41.79 | 41.85 | -0.141% | 6,582 | +4.897% |
| 2026-04-22 | 41.95 | 41.95 | 41.85 | 41.91 | +0.323% | 1,328 | +4.749% |
| 2026-04-21 | 41.86 | 41.86 | 41.77 | 41.77 | -0.155% | 1,762 | +5.088% |
| 2026-04-20 | 41.88 | 41.88 | 41.80 | 41.84 | -0.131% | 4,284 | +4.924% |
| 2026-04-17 | 41.87 | 41.91 | 41.87 | 41.89 | +0.467% | 2,779 | +4.787% |
| 2026-04-16 | 41.71 | 41.71 | 41.69 | 41.70 | -0.036% | 1,946 | +5.277% |
| 2026-04-15 | 41.63 | 41.71 | 41.63 | 41.71 | +0.312% | 4,519 | +5.239% |
| 2026-04-14 | 41.54 | 41.63 | 41.54 | 41.58 | +0.290% | 3,764 | +5.568% |
| 2026-04-13 | 41.26 | 41.46 | 41.26 | 41.46 | +0.472% | 4,750 | +5.874% |
| 2026-04-10 | 41.28 | 41.31 | 41.22 | 41.27 | -0.048% | 12,235 | +6.374% |
| 2026-04-09 | 41.11 | 41.30 | 41.09 | 41.28 | +0.397% | 3,689 | +6.322% |
| 2026-04-08 | 41.08 | 41.13 | 41.05 | 41.12 | +1.233% | 1,996 | +6.744% |
| 2026-04-07 | 40.48 | 40.62 | 40.39 | 40.62 | -0.104% | 4,869 | +8.060% |
| 2026-04-06 | 40.64 | 40.66 | 40.59 | 40.66 | +0.325% | 3,528 | +7.948% |
| 2026-04-02 | 40.40 | 40.53 | 40.37 | 40.53 | +0.102% | 2,462 | +8.299% |
| 2026-04-01 | 40.41 | 40.57 | 40.38 | 40.49 | +0.443% | 4,022 | +8.410% |
| 2026-03-31 | 39.85 | 40.37 | 39.85 | 40.31 | +1.596% | 6,022 | +8.890% |
| 2026-03-30 | 39.87 | 39.87 | 39.57 | 39.68 | -0.141% | 3,996 | +10.627% |
| 2026-03-27 | 39.88 | 39.88 | 39.73 | 39.73 | -0.837% | 3,608 | +10.471% |
| 2026-03-26 | 40.27 | 40.27 | 40.07 | 40.07 | -1.000% | 1,975 | +9.546% |
| 2026-03-25 | 40.45 | 40.55 | 40.42 | 40.47 | +0.409% | 1,643 | +8.450% |
| 2026-03-24 | 40.30 | 40.46 | 40.27 | 40.31 | -0.395% | 5,341 | +8.894% |
| 2026-03-23 | 40.46 | 40.61 | 40.40 | 40.47 | +0.806% | 3,831 | +8.463% |
| 2026-03-20 | 40.25 | 40.34 | 40.10 | 40.15 | -0.748% | 3,690 | +9.337% |
| 2026-03-19 | 40.34 | 40.52 | 40.34 | 40.45 | -0.224% | 2,776 | +8.520% |
| 2026-03-18 | 40.75 | 40.76 | 40.54 | 40.54 | -0.637% | 4,057 | +8.276% |
| 2026-03-17 | 40.84 | 40.87 | 40.74 | 40.80 | +0.208% | 7,593 | +7.586% |
| 2026-03-16 | 40.72 | 40.72 | 40.72 | 40.72 | +0.607% | 2,983 | +7.810% |
| 2026-03-13 | 40.71 | 40.71 | 40.43 | 40.47 | -0.222% | 8,853 | +8.464% |
| 2026-03-12 | 40.70 | 40.70 | 40.56 | 40.56 | -0.710% | 5,337 | +8.223% |
| 2026-03-11 | 40.90 | 40.93 | 40.81 | 40.85 | -0.073% | 6,027 | +7.454% |
| 2026-03-10 | 41.05 | 41.05 | 40.88 | 40.88 | -0.050% | 4,280 | +7.376% |
| 2026-03-09 | 40.48 | 40.91 | 40.46 | 40.90 | +0.377% | 7,487 | +7.323% |
| 2026-03-06 | 40.70 | 40.91 | 40.70 | 40.75 | -0.632% | 4,410 | +7.727% |
| 2026-03-05 | 41.09 | 41.11 | 40.88 | 41.01 | -0.376% | 7,469 | +7.046% |
| 2026-03-04 | 41.16 | 41.21 | 41.12 | 41.16 | +0.514% | 3,470 | +6.644% |
| 2026-03-03 | 40.83 | 41.05 | 40.76 | 40.95 | -0.524% | 7,633 | +7.192% |
| 2026-03-02 | 40.86 | 41.20 | 40.86 | 41.17 | +0.049% | 3,566 | +6.630% |
| 2026-02-27 | 41.11 | 41.16 | 41.05 | 41.15 | -0.219% | 6,604 | +6.683% |
| 2026-02-26 | 41.24 | 41.25 | 41.08 | 41.24 | -0.058% | 2,115 | +6.448% |
| 2026-02-25 | 41.21 | 41.33 | 41.21 | 41.26 | +0.365% | 6,139 | +6.387% |
| 2026-02-24 | 41.03 | 41.22 | 41.03 | 41.11 | +0.339% | 3,717 | +6.775% |
| 2026-02-23 | 41.06 | 41.06 | 40.93 | 40.97 | -0.600% | 9,948 | +7.137% |
| 2026-02-20 | 41.19 | 41.22 | 41.13 | 41.22 | +0.375% | 2,949 | +6.494% |
| 2026-02-19 | 41.02 | 41.10 | 40.99 | 41.06 | -0.062% | 4,235 | +6.893% |
| 2026-02-18 | 41.13 | 41.24 | 41.05 | 41.09 | +0.146% | 4,049 | +6.827% |
| 2026-02-17 | 41.03 | 41.09 | 40.83 | 41.03 | +0.110% | 4,528 | +6.983% |
| 2026-02-13 | 40.94 | 41.12 | 40.94 | 40.98 | +0.159% | 5,414 | +7.100% |
| 2026-02-12 | 41.26 | 41.26 | 40.92 | 40.92 | -0.680% | 5,800 | +7.271% |
| 2026-02-11 | 41.24 | 41.27 | 41.19 | 41.20 | 0.000% | 2,703 | +6.542% |
| 2026-02-10 | 41.29 | 41.31 | 41.20 | 41.20 | -0.222% | 3,523 | +6.542% |
| 2026-02-09 | 41.26 | 41.30 | 41.26 | 41.29 | +0.271% | 1,590 | +6.305% |
| 2026-02-06 | 41.04 | 41.18 | 40.99 | 41.18 | +0.816% | 7,056 | +6.593% |
| 2026-02-05 | 40.79 | 40.96 | 40.79 | 40.85 | -0.463% | 8,694 | +7.464% |
| 2026-02-04 | 41.12 | 41.18 | 40.96 | 41.04 | -0.155% | 10,409 | +6.966% |
| 2026-02-03 | 41.19 | 41.21 | 41.01 | 41.10 | -0.339% | 4,065 | +6.801% |
| 2026-02-02 | 41.07 | 41.30 | 41.07 | 41.24 | +0.108% | 4,807 | +6.438% |
| 2026-01-30 | 41.11 | 41.22 | 41.11 | 41.20 | -0.073% | 2,594 | +6.553% |
| 2026-01-29 | 41.15 | 41.23 | 41.05 | 41.23 | -0.097% | 5,561 | +6.475% |
| 2026-01-28 | 41.28 | 41.28 | 41.23 | 41.27 | -0.034% | 2,516 | +6.371% |
| 2026-01-27 | 41.27 | 41.31 | 41.27 | 41.28 | +0.173% | 2,293 | +6.335% |
| 2026-01-26 | 41.18 | 41.28 | 41.18 | 41.21 | +0.170% | 12,682 | +6.519% |
| 2026-01-23 | 41.15 | 41.19 | 41.13 | 41.14 | +0.025% | 14,712 | +6.700% |
| 2026-01-22 | 41.13 | 41.15 | 41.11 | 41.13 | +0.119% | 3,799 | +6.726% |
| 2026-01-21 | 40.90 | 41.13 | 40.83 | 41.08 | +0.785% | 5,463 | +6.853% |
| 2026-01-20 | 40.86 | 41.02 | 40.76 | 40.76 | -0.944% | 6,962 | +7.692% |
| 2026-01-16 | 41.16 | 41.23 | 41.15 | 41.15 | +0.045% | 3,830 | +6.675% |
| 2026-01-15 | 41.20 | 41.21 | 41.13 | 41.13 | +0.009% | 16,339 | +6.723% |
| 2026-01-14 | 41.04 | 41.13 | 41.01 | 41.13 | -0.132% | 7,609 | +6.733% |
| 2026-01-13 | 41.28 | 41.28 | 41.13 | 41.18 | -0.097% | 4,177 | +6.592% |
| 2026-01-12 | 41.18 | 41.26 | 41.18 | 41.22 | -0.024% | 2,565 | +6.490% |
| 2026-01-09 | 41.13 | 41.26 | 41.09 | 41.23 | +0.243% | 8,550 | +6.464% |
| 2026-01-08 | 41.10 | 41.14 | 41.02 | 41.13 | +0.163% | 9,312 | +6.723% |
| 2026-01-07 | 41.11 | 41.19 | 41.06 | 41.06 | -0.151% | 9,825 | +6.897% |
| 2026-01-06 | 41.11 | 41.18 | 41.03 | 41.13 | +0.134% | 9,232 | +6.735% |
| 2026-01-05 | 41.08 | 41.11 | 41.02 | 41.07 | +0.313% | 7,290 | +6.879% |
| 2026-01-02 | 40.89 | 40.97 | 40.89 | 40.94 | +0.048% | 9,309 | +7.213% |
| 2025-12-31 | 40.99 | 41.03 | 40.92 | 40.92 | -0.262% | 6,047 | +7.265% |
| 2025-12-30 | 41.08 | 41.09 | 40.99 | 41.03 | -0.086% | 9,724 | +6.984% |
| 2025-12-29 | 40.99 | 41.08 | 40.99 | 41.06 | -0.037% | 15,232 | +6.892% |
| 2025-12-26 | 41.11 | 41.11 | 41.06 | 41.08 | -0.024% | 6,327 | +6.853% |
| 2025-12-24 | 41.01 | 41.10 | 40.98 | 41.09 | +0.268% | 163,950 | +6.827% |
| 2025-12-23 | 40.92 | 41.03 | 40.89 | 40.98 | +0.037% | 219,211 | +7.113% |
| 2025-12-22 | 40.97 | 40.97 | 40.91 | 40.97 | +0.454% | 31,174 | +7.153% |
| 2025-12-19 | 40.76 | 40.88 | 40.75 | 40.78 | +0.061% | 129,014 | +7.639% |
| 2025-12-18 | 40.74 | 40.86 | 40.74 | 40.76 | -0.233% | 107,441 | +7.705% |
| 2025-12-17 | 40.88 | 40.88 | 40.75 | 40.85 | +0.172% | 6,974 | +7.454% |
| 2025-12-16 | 40.78 | 40.82 | 40.73 | 40.78 | +0.073% | 11,466 | +7.639% |
| 2025-12-15 | 40.81 | 40.85 | 40.73 | 40.75 | -0.011% | 5,701 | +7.718% |
| 2025-12-12 | 40.83 | 40.83 | 40.75 | 40.75 | -0.049% | 2,337 | +7.705% |
| 2025-12-11 | 40.71 | 40.83 | 40.71 | 40.77 | +0.037% | 12,065 | +7.653% |
| 2025-12-10 | 40.79 | 40.80 | 40.73 | 40.76 | +0.024% | 2,202 | +7.692% |
| 2025-12-09 | 40.70 | 40.77 | 40.70 | 40.75 | +0.049% | 7,219 | +7.718% |
| 2025-12-08 | 40.74 | 40.81 | 40.69 | 40.73 | -0.036% | 4,773 | +7.771% |
| 2025-12-05 | 40.77 | 40.77 | 40.70 | 40.74 | +0.159% | 5,484 | +7.733% |
| 2025-12-04 | 40.68 | 40.73 | 40.66 | 40.68 | -0.086% | 12,335 | +7.903% |
| 2025-12-03 | 40.70 | 40.77 | 40.66 | 40.72 | +0.122% | 1,859 | +7.811% |
| 2025-12-02 | 40.70 | 40.70 | 40.67 | 40.67 | +0.001% | 5,462 | +7.942% |
| 2025-12-01 | 40.63 | 40.71 | 40.63 | 40.66 | +0.012% | 8,641 | +7.943% |
| 2025-11-28 | 40.63 | 40.66 | 40.60 | 40.66 | +0.083% | 1,388 | +7.956% |
| 2025-11-26 | 40.59 | 40.65 | 40.59 | 40.63 | +0.146% | 6,453 | +8.046% |
| 2025-11-25 | 40.52 | 40.59 | 40.48 | 40.57 | +0.149% | 18,436 | +8.203% |
| 2025-11-24 | 40.39 | 40.51 | 40.39 | 40.51 | +0.439% | 4,268 | +8.364% |
| 2025-11-21 | 40.20 | 40.39 | 40.20 | 40.33 | +0.402% | 5,255 | +8.840% |
| 2025-11-20 | 40.44 | 40.49 | 40.15 | 40.17 | -0.381% | 5,695 | +9.278% |
| 2025-11-19 | 40.35 | 40.35 | 40.28 | 40.32 | +0.083% | 8,823 | +8.861% |
| 2025-11-18 | 40.28 | 40.36 | 40.24 | 40.29 | -0.086% | 7,897 | +8.951% |
| 2025-11-17 | 40.40 | 40.43 | 40.30 | 40.32 | -0.247% | 4,957 | +8.857% |
| 2025-11-14 | 40.34 | 40.42 | 40.34 | 40.42 | +0.095% | 5,934 | +8.588% |
| 2025-11-13 | 40.50 | 40.50 | 40.38 | 40.38 | -0.284% | 5,956 | +8.692% |
| 2025-11-12 | 40.47 | 40.56 | 40.46 | 40.50 | -0.004% | 13,697 | +8.383% |
| 2025-11-11 | 40.46 | 40.50 | 40.45 | 40.50 | +0.071% | 1,750 | +8.379% |
| 2025-11-10 | 40.44 | 40.50 | 40.43 | 40.47 | +0.317% | 2,287 | +8.456% |
| 2025-11-07 | 40.28 | 40.39 | 40.21 | 40.34 | +0.062% | 9,194 | +8.800% |
| 2025-11-06 | 40.34 | 40.40 | 40.30 | 40.32 | -0.227% | 11,844 | +8.867% |
| 2025-11-05 | 40.34 | 40.43 | 40.33 | 40.41 | +0.144% | 10,923 | +8.620% |
| 2025-11-04 | 40.38 | 40.40 | 40.32 | 40.35 | -0.141% | 10,394 | +8.776% |
| 2025-11-03 | 40.38 | 40.43 | 40.37 | 40.41 | +0.149% | 6,797 | +8.624% |
| 2025-10-31 | 40.38 | 40.43 | 40.34 | 40.35 | -0.036% | 4,860 | +8.786% |
| 2025-10-30 | 40.39 | 40.40 | 40.36 | 40.36 | +0.011% | 41,125 | +8.747% |
| 2025-10-29 | 40.39 | 40.41 | 40.36 | 40.36 | -0.122% | 9,087 | +8.759% |
| 2025-10-28 | 40.37 | 40.45 | 40.28 | 40.41 | +0.098% | 26,083 | +8.626% |
| 2025-10-27 | 40.39 | 40.43 | 40.36 | 40.37 | +0.106% | 17,482 | +8.732% |
| 2025-10-24 | 40.31 | 40.35 | 40.31 | 40.33 | +0.105% | 3,118 | +8.847% |
| 2025-10-23 | 40.24 | 40.29 | 40.21 | 40.28 | +0.211% | 6,419 | +8.962% |
| 2025-10-22 | 40.26 | 40.26 | 40.15 | 40.20 | -0.112% | 4,633 | +9.192% |
| 2025-10-21 | 40.22 | 40.27 | 40.22 | 40.24 | +0.062% | 7,371 | +9.070% |
| 2025-10-20 | 40.17 | 40.28 | 40.17 | 40.22 | +0.337% | 102,526 | +9.137% |
| 2025-10-17 | 39.94 | 40.09 | 39.94 | 40.09 | +0.331% | 4,737 | +9.505% |
| 2025-10-16 | 40.10 | 40.13 | 39.95 | 39.95 | -0.363% | 6,686 | +9.868% |
| 2025-10-15 | 40.16 | 40.16 | 40.04 | 40.10 | +0.108% | 4,747 | +9.470% |
| 2025-10-14 | 40.00 | 40.11 | 40.00 | 40.05 | -0.138% | 4,241 | +9.587% |
| 2025-10-13 | 40.02 | 40.11 | 40.02 | 40.11 | +0.465% | 7,374 | +9.436% |
| 2025-10-10 | 40.18 | 40.19 | 39.92 | 39.92 | -0.537% | 10,273 | +9.945% |
| 2025-10-09 | 40.17 | 40.17 | 40.14 | 40.14 | -0.053% | 7,915 | +9.355% |
| 2025-10-08 | 40.15 | 40.17 | 40.14 | 40.16 | +0.078% | 8,643 | +9.297% |
| 2025-10-07 | 40.16 | 40.19 | 40.11 | 40.13 | -0.075% | 11,804 | +9.382% |
| 2025-10-06 | 40.19 | 40.19 | 40.14 | 40.16 | +0.075% | 13,711 | +9.301% |
| 2025-10-03 | 40.12 | 40.17 | 40.12 | 40.13 | -0.050% | 5,972 | +9.382% |
| 2025-10-02 | 40.12 | 40.15 | 40.08 | 40.15 | +0.067% | 17,849 | +9.328% |
| 2025-10-01 | 40.09 | 40.13 | 40.09 | 40.12 | +0.059% | 117,835 | +9.401% |
| 2025-09-30 | 40.06 | 40.10 | 39.92 | 40.10 | +0.087% | 19,620 | +9.466% |
| 2025-09-29 | 40.06 | 40.07 | 40.06 | 40.06 | +0.086% | 3,918 | +9.561% |
| 2025-09-26 | 39.95 | 40.06 | 39.95 | 40.03 | +0.110% | 8,040 | +9.656% |
| 2025-09-25 | 39.93 | 39.99 | 39.93 | 39.99 | -0.160% | 20,562 | +9.776% |
| 2025-09-24 | 40.01 | 40.05 | 39.98 | 40.05 | +0.140% | 459,350 | +9.601% |
| 2025-09-23 | 40.02 | 40.06 | 39.99 | 39.99 | -0.065% | 227,636 | +9.754% |
| 2025-09-22 | 40.00 | 40.03 | 40.00 | 40.02 | +0.075% | 3,919 | +9.683% |
| 2025-09-19 | 39.99 | 40.00 | 39.96 | 39.99 | +0.100% | 7,075 | +9.765% |
| 2025-09-18 | 39.95 | 39.99 | 39.95 | 39.95 | +0.055% | 6,452 | +9.875% |
| 2025-09-17 | 39.92 | 39.94 | 39.89 | 39.93 | +0.033% | 6,508 | +9.935% |
| 2025-09-16 | 39.91 | 39.93 | 39.91 | 39.91 | -0.050% | 4,040 | +9.971% |
| 2025-09-15 | 39.93 | 39.95 | 39.92 | 39.94 | +0.051% | 5,365 | +9.916% |
| 2025-09-12 | 39.93 | 39.93 | 39.90 | 39.91 | +0.014% | 41,696 | +9.973% |
| 2025-09-11 | 39.87 | 39.93 | 39.87 | 39.91 | +0.224% | 3,730 | +9.987% |
| 2025-09-10 | 39.85 | 39.86 | 39.80 | 39.82 | +0.051% | 58,662 | +10.234% |
| 2025-09-09 | 39.77 | 39.82 | 39.75 | 39.80 | +0.050% | 8,237 | +10.290% |
| 2025-09-08 | 39.75 | 39.80 | 39.75 | 39.78 | +0.126% | 9,111 | +10.345% |
| 2025-09-05 | 39.80 | 39.80 | 39.69 | 39.73 | -0.009% | 3,046 | +10.484% |
| 2025-09-04 | 39.69 | 39.73 | 39.69 | 39.73 | +0.210% | 6,074 | +10.474% |
| 2025-09-03 | 39.62 | 39.65 | 39.60 | 39.65 | +0.160% | 5,469 | +10.706% |
| 2025-09-02 | 39.56 | 39.59 | 39.47 | 39.59 | -0.144% | 4,997 | +10.884% |
| 2025-08-29 | 39.67 | 39.67 | 39.62 | 39.64 | -0.164% | 84,106 | +10.724% |
| 2025-08-28 | 39.70 | 39.71 | 39.64 | 39.71 | +0.098% | 8,271 | +10.542% |
| 2025-08-27 | 39.62 | 39.68 | 39.62 | 39.67 | +0.025% | 4,026 | +10.651% |
| 2025-08-26 | 39.59 | 39.66 | 39.59 | 39.66 | +0.145% | 7,481 | +10.679% |
| 2025-08-25 | 39.61 | 39.65 | 39.60 | 39.60 | -0.060% | 6,257 | +10.839% |
| 2025-08-22 | 39.50 | 39.64 | 39.50 | 39.63 | +0.469% | 10,647 | +10.772% |
| 2025-08-21 | 39.41 | 39.50 | 39.41 | 39.44 | -0.118% | 3,897 | +11.292% |
| 2025-08-20 | 39.53 | 39.53 | 39.43 | 39.49 | -0.037% | 5,574 | +11.161% |
| 2025-08-19 | 39.56 | 39.57 | 39.49 | 39.50 | -0.176% | 5,601 | +11.120% |
| 2025-08-18 | 39.54 | 39.57 | 39.53 | 39.57 | +0.064% | 4,481 | +10.924% |
| 2025-08-15 | 39.59 | 39.59 | 39.54 | 39.55 | -0.076% | 9,637 | +10.996% |
| 2025-08-14 | 39.53 | 39.58 | 39.53 | 39.58 | +0.007% | 6,597 | +10.911% |
| 2025-08-13 | 39.58 | 39.58 | 39.54 | 39.57 | +0.137% | 7,332 | +10.919% |
| 2025-08-12 | 39.44 | 39.52 | 39.44 | 39.52 | +0.305% | 13,107 | +11.071% |
| 2025-08-11 | 39.43 | 39.45 | 39.40 | 39.40 | -0.068% | 11,008 | +11.409% |
| 2025-08-08 | 39.36 | 39.44 | 39.36 | 39.43 | +0.297% | 4,279 | +11.333% |
| 2025-08-07 | 39.33 | 39.33 | 39.26 | 39.31 | -0.024% | 16,245 | +11.664% |
| 2025-08-06 | 39.23 | 39.34 | 39.22 | 39.32 | +0.261% | 8,631 | +11.637% |
| 2025-08-05 | 39.25 | 39.28 | 39.20 | 39.22 | -0.110% | 11,159 | +11.929% |
| 2025-08-04 | 39.23 | 39.30 | 39.23 | 39.26 | +0.564% | 11,770 | +11.806% |
| 2025-08-01 | 39.08 | 39.12 | 39.00 | 39.04 | -0.595% | 5,643 | +12.437% |
| 2025-07-31 | 39.36 | 39.40 | 39.27 | 39.27 | -0.080% | 8,064 | +11.768% |
| 2025-07-30 | 39.32 | 39.34 | 39.25 | 39.30 | -0.013% | 4,403 | +11.678% |
| 2025-07-29 | 39.35 | 39.39 | 39.29 | 39.31 | -0.051% | 6,659 | +11.664% |
| 2025-07-28 | 39.34 | 39.35 | 39.31 | 39.33 | +0.008% | 10,157 | +11.607% |
| 2025-07-25 | 39.27 | 39.33 | 39.27 | 39.33 | +0.093% | 1,010 | +11.616% |
| 2025-07-24 | 39.25 | 39.32 | 39.25 | 39.29 | +0.103% | 4,881 | +11.720% |
| 2025-07-23 | 39.17 | 39.25 | 39.16 | 39.25 | +0.211% | 2,974 | +11.835% |
| 2025-07-22 | 39.11 | 39.17 | 39.09 | 39.17 | +0.053% | 4,399 | +12.071% |
| 2025-07-21 | 39.11 | 39.21 | 39.11 | 39.15 | +0.081% | 13,088 | +12.131% |
| 2025-07-18 | 39.07 | 39.14 | 39.05 | 39.11 | +0.107% | 56,343 | +12.221% |
| 2025-07-17 | 39.02 | 39.09 | 39.01 | 39.07 | +0.191% | 5,252 | +12.341% |
| 2025-07-16 | 38.91 | 39.00 | 38.89 | 39.00 | +0.029% | 3,999 | +12.556% |
| 2025-07-15 | 39.02 | 39.02 | 38.98 | 38.99 | -0.105% | 1,350 | +12.589% |
| 2025-07-14 | 39.00 | 39.03 | 38.96 | 39.03 | +0.098% | 5,555 | +12.471% |
| 2025-07-11 | 38.97 | 39.02 | 38.94 | 38.99 | -0.123% | 9,143 | +12.580% |
| 2025-07-10 | 38.96 | 39.05 | 38.96 | 39.04 | +0.111% | 2,778 | +12.442% |
| 2025-07-09 | 38.98 | 39.00 | 38.93 | 38.99 | +0.246% | 9,706 | +12.567% |
| 2025-07-08 | 38.87 | 38.94 | 38.87 | 38.90 | +0.074% | 9,861 | +12.844% |
| 2025-07-07 | 38.89 | 38.90 | 38.81 | 38.87 | -0.315% | 7,577 | +12.928% |
| 2025-07-03 | 38.92 | 38.99 | 38.81 | 38.99 | +0.368% | 566 | +12.573% |
| 2025-07-02 | 38.82 | 38.88 | 38.82 | 38.85 | +0.130% | 7,614 | +12.987% |
| 2025-07-01 | 38.81 | 38.86 | 38.79 | 38.80 | -0.096% | 2,742 | +13.134% |
| 2025-06-30 | 38.80 | 38.84 | 38.76 | 38.84 | +0.233% | 15,824 | +13.026% |
| 2025-06-27 | 38.76 | 38.80 | 38.64 | 38.75 | +0.082% | 5,018 | +13.289% |
| 2025-06-26 | 38.59 | 38.72 | 38.59 | 38.71 | +0.356% | 4,774 | +13.382% |
| 2025-06-25 | 38.61 | 38.61 | 38.54 | 38.58 | +0.053% | 11,772 | +13.785% |
| 2025-06-24 | 38.51 | 38.58 | 38.46 | 38.56 | +0.568% | 15,936 | +13.846% |
| 2025-06-23 | 38.16 | 38.34 | 38.13 | 38.34 | +0.443% | 6,512 | +14.492% |
| 2025-06-20 | 38.28 | 38.30 | 38.13 | 38.17 | -0.063% | 4,295 | +14.999% |
| 2025-06-18 | 38.26 | 38.27 | 37.52 | 38.19 | +0.014% | 3,920 | +14.927% |
| 2025-06-17 | 38.26 | 38.29 | 38.14 | 38.19 | -0.345% | 5,523 | +14.943% |
| 2025-06-16 | 38.21 | 38.35 | 38.21 | 38.32 | +0.561% | 10,920 | +14.546% |
| 2025-06-13 | 38.18 | 38.26 | 38.11 | 38.11 | -0.588% | 1,469 | +15.188% |
| 2025-06-12 | 38.20 | 38.37 | 38.20 | 38.33 | +0.201% | 3,071 | +14.511% |
| 2025-06-11 | 38.25 | 38.38 | 38.18 | 38.26 | -0.122% | 5,826 | +14.741% |
| 2025-06-10 | 38.18 | 38.32 | 38.18 | 38.30 | +0.236% | 4,278 | +14.601% |
| 2025-06-09 | 38.17 | 38.28 | 38.14 | 38.21 | +0.004% | 1,495 | +14.870% |
| 2025-06-06 | 38.12 | 38.38 | 37.91 | 38.21 | +0.555% | 9,798 | +14.876% |
| 2025-06-05 | 38.11 | 38.20 | 38.00 | 38.00 | -0.302% | 7,204 | +15.513% |
| 2025-06-04 | 38.09 | 38.12 | 38.09 | 38.12 | +0.031% | 328 | +15.164% |
| 2025-06-03 | 38.04 | 38.16 | 38.02 | 38.10 | +0.343% | 4,340 | +15.200% |
| 2025-06-02 | 37.88 | 37.97 | 37.88 | 37.97 | +0.123% | 2,196 | +15.596% |
| 2025-05-30 | 37.86 | 37.93 | 37.80 | 37.93 | +0.134% | 2,347 | +15.738% |
| 2025-05-29 | 37.91 | 37.91 | 37.80 | 37.88 | +0.226% | 7,876 | +15.893% |
| 2025-05-28 | 37.89 | 37.94 | 37.77 | 37.79 | -0.245% | 6,158 | +16.155% |
| 2025-05-27 | 37.70 | 37.95 | 37.67 | 37.88 | +0.922% | 25,420 | +15.871% |
| 2025-05-23 | 37.45 | 37.61 | 37.45 | 37.54 | -0.277% | 6,355 | +16.939% |
| 2025-05-22 | 37.66 | 37.76 | 37.56 | 37.64 | +0.007% | 4,072 | +16.615% |
| 2025-05-21 | 37.85 | 37.94 | 37.57 | 37.64 | -0.780% | 6,397 | +16.623% |
| 2025-05-20 | 37.97 | 37.98 | 37.86 | 37.93 | -0.089% | 14,454 | +15.714% |
| 2025-05-19 | 37.90 | 38.00 | 37.89 | 37.97 | +0.008% | 6,838 | +15.611% |
| 2025-05-16 | 37.85 | 37.98 | 37.85 | 37.96 | +0.361% | 1,776 | +15.620% |
| 2025-05-15 | 37.70 | 37.90 | 37.68 | 37.83 | +0.143% | 11,964 | +16.038% |
| 2025-05-14 | 37.76 | 37.78 | 37.71 | 37.77 | +0.197% | 20,134 | +16.204% |
| 2025-05-13 | 37.71 | 37.83 | 37.70 | 37.70 | +0.272% | 5,171 | +16.432% |
| 2025-05-12 | 37.49 | 37.60 | 37.44 | 37.60 | +1.640% | 7,646 | +16.748% |
| 2025-05-09 | 37.10 | 37.10 | 36.94 | 36.99 | +0.085% | 3,691 | +18.663% |
| 2025-05-08 | 36.97 | 37.13 | 36.89 | 36.96 | +0.274% | 14,687 | +18.764% |
| 2025-05-07 | 36.88 | 36.88 | 36.69 | 36.86 | +0.200% | 4,212 | +19.090% |
| 2025-05-06 | 36.68 | 36.88 | 36.68 | 36.79 | -0.367% | 5,542 | +19.327% |
| 2025-05-05 | 36.89 | 37.05 | 36.89 | 36.92 | -0.306% | 22,892 | +18.889% |
| 2025-05-02 | 36.90 | 37.06 | 36.90 | 37.03 | +0.691% | 3,312 | +18.526% |
| 2025-05-01 | 36.75 | 36.90 | 36.73 | 36.78 | +0.333% | 30,189 | +19.344% |
| 2025-04-30 | 36.20 | 36.66 | 36.20 | 36.66 | +0.083% | 5,149 | +19.742% |
| 2025-04-29 | 36.40 | 36.64 | 36.40 | 36.63 | +0.260% | 6,826 | +19.842% |
| 2025-04-28 | 36.48 | 36.53 | 36.12 | 36.53 | +0.199% | 11,420 | +20.154% |
| 2025-04-25 | 36.28 | 36.49 | 36.28 | 36.46 | +0.313% | 21,809 | +20.392% |
| 2025-04-24 | 36.00 | 36.35 | 36.00 | 36.35 | +1.215% | 7,573 | +20.769% |
| 2025-04-23 | 36.19 | 36.19 | 35.82 | 35.91 | +0.927% | 26,232 | +22.236% |
| 2025-04-22 | 35.35 | 35.61 | 35.35 | 35.58 | +1.454% | 12,079 | +23.370% |
| 2025-04-21 | 35.39 | 35.39 | 34.90 | 35.07 | -1.433% | 6,327 | +25.164% |
| 2025-04-17 | 35.67 | 35.69 | 35.46 | 35.58 | +0.480% | 9,680 | +23.370% |
| 2025-04-16 | 35.79 | 35.79 | 35.24 | 35.41 | -1.502% | 9,795 | +23.962% |
| 2025-04-15 | 36.08 | 36.16 | 35.91 | 35.95 | -0.028% | 23,718 | +22.100% |
| 2025-04-14 | 36.32 | 36.32 | 35.94 | 35.96 | 0.000% | 17,694 | +22.066% |