XIJN
FT Vest U.S. Equity Buffer & Premium Income ETF - June
stockBATSETF
At CloseOct 2, 2026 10:35:02 AM EDT
30.71USD-0.033%(-0.01)108
30.70Bid30.78Ask0.08SpreadXIJN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.73 | 30.73 | 30.68 | 30.72 | +0.130% | 54,044 | 0.000% |
| 2026-10-01 | 30.67 | 30.68 | 30.64 | 30.68 | -0.550% | 3,073 | +0.130% |
| 2026-09-30 | 30.88 | 30.90 | 30.82 | 30.85 | +0.032% | 20,324 | -0.421% |
| 2026-09-29 | 30.84 | 30.87 | 30.80 | 30.84 | 0.000% | 4,943 | -0.389% |
| 2026-09-28 | 30.86 | 30.88 | 30.80 | 30.84 | -0.097% | 2,274 | -0.389% |
| 2026-09-25 | 30.81 | 30.87 | 30.80 | 30.87 | +0.146% | 6,587 | -0.486% |
| 2026-09-24 | 30.79 | 30.86 | 30.77 | 30.82 | -0.016% | 18,503 | -0.341% |
| 2026-09-23 | 30.85 | 30.85 | 30.79 | 30.83 | -0.065% | 9,693 | -0.357% |
| 2026-09-22 | 30.82 | 30.87 | 30.81 | 30.85 | +0.065% | 6,368 | -0.421% |
| 2026-09-21 | 30.80 | 30.86 | 30.80 | 30.83 | +0.211% | 3,067 | -0.357% |
| 2026-09-18 | 30.79 | 30.79 | 30.73 | 30.77 | -0.081% | 2,359 | -0.146% |
| 2026-09-17 | 30.79 | 30.79 | 30.75 | 30.79 | +0.326% | 3,557 | -0.227% |
| 2026-09-16 | 30.77 | 30.77 | 30.65 | 30.69 | -0.098% | 5,310 | +0.098% |
| 2026-09-15 | 30.76 | 30.76 | 30.69 | 30.72 | -0.081% | 14,670 | 0.000% |
| 2026-09-14 | 30.72 | 30.77 | 30.71 | 30.75 | -0.016% | 6,836 | -0.081% |
| 2026-09-11 | 30.76 | 30.78 | 30.75 | 30.75 | +0.179% | 612 | -0.098% |
| 2026-09-10 | 30.68 | 30.74 | 30.68 | 30.70 | -0.179% | 1,124 | +0.081% |
| 2026-09-09 | 30.77 | 30.79 | 30.72 | 30.75 | -0.095% | 1,510 | -0.098% |
| 2026-09-08 | 30.86 | 30.86 | 30.76 | 30.78 | -0.117% | 3,799 | -0.192% |
| 2026-09-04 | 30.79 | 30.85 | 30.79 | 30.82 | +0.016% | 11,349 | -0.308% |
| 2026-09-03 | 30.81 | 30.81 | 30.80 | 30.81 | +0.195% | 1,165 | -0.292% |
| 2026-09-02 | 30.75 | 30.76 | 30.75 | 30.75 | +0.147% | 1,484 | -0.098% |
| 2026-09-01 | 30.73 | 30.74 | 30.68 | 30.70 | -0.622% | 4,026 | +0.049% |
| 2026-08-31 | 30.91 | 30.91 | 30.90 | 30.90 | +0.023% | 210 | -0.574% |
| 2026-08-28 | 30.91 | 30.94 | 30.89 | 30.89 | -0.016% | 4,568 | -0.550% |
| 2026-08-27 | 30.91 | 30.91 | 30.86 | 30.89 | +0.113% | 1,964 | -0.566% |
| 2026-08-26 | 30.87 | 30.87 | 30.86 | 30.86 | +0.081% | 678 | -0.454% |
| 2026-08-25 | 30.84 | 30.87 | 30.81 | 30.84 | -0.016% | 4,313 | -0.373% |
| 2026-08-24 | 30.87 | 30.87 | 30.80 | 30.84 | -0.026% | 3,088 | -0.389% |
| 2026-08-21 | 30.86 | 30.86 | 30.84 | 30.85 | +0.106% | 3,160 | -0.415% |
| 2026-08-20 | 30.83 | 30.86 | 30.80 | 30.82 | -0.080% | 1,973 | -0.309% |
| 2026-08-19 | 30.80 | 30.86 | 30.79 | 30.84 | +0.098% | 7,048 | -0.389% |
| 2026-08-18 | 30.84 | 30.84 | 30.77 | 30.81 | -0.082% | 2,696 | -0.291% |
| 2026-08-17 | 30.87 | 30.87 | 30.81 | 30.84 | -0.049% | 5,760 | -0.373% |
| 2026-08-14 | 30.88 | 30.88 | 30.82 | 30.85 | +0.032% | 3,949 | -0.421% |
| 2026-08-13 | 30.87 | 30.87 | 30.84 | 30.84 | +0.016% | 1,679 | -0.389% |
| 2026-08-12 | 30.84 | 30.85 | 30.82 | 30.84 | +0.081% | 8,235 | -0.373% |
| 2026-08-11 | 30.82 | 30.82 | 30.80 | 30.81 | 0.000% | 5,908 | -0.292% |
| 2026-08-10 | 30.82 | 30.84 | 30.80 | 30.81 | +0.016% | 7,005 | -0.292% |
| 2026-08-07 | 30.80 | 30.80 | 30.80 | 30.80 | +0.097% | 4,006 | -0.276% |
| 2026-08-06 | 30.78 | 30.78 | 30.77 | 30.77 | -0.021% | 2,043 | -0.179% |
| 2026-08-05 | 30.80 | 30.80 | 30.77 | 30.78 | +0.021% | 8,858 | -0.200% |
| 2026-08-04 | 30.75 | 30.78 | 30.75 | 30.77 | +0.244% | 6,065 | -0.179% |
| 2026-08-03 | 30.70 | 30.71 | 30.68 | 30.70 | -0.355% | 4,643 | +0.065% |
| 2026-07-31 | 30.72 | 30.81 | 30.72 | 30.81 | +0.205% | 5,824 | -0.290% |
| 2026-07-30 | 30.71 | 30.75 | 30.70 | 30.75 | +0.428% | 2,216 | -0.086% |
| 2026-07-29 | 30.69 | 30.71 | 30.62 | 30.62 | -0.304% | 4,712 | +0.342% |
| 2026-07-28 | 30.68 | 30.72 | 30.66 | 30.71 | +0.142% | 3,467 | +0.038% |
| 2026-07-27 | 30.61 | 30.66 | 30.61 | 30.66 | +0.178% | 1,287 | +0.180% |
| 2026-07-24 | 30.65 | 30.68 | 30.61 | 30.61 | +0.088% | 4,645 | +0.358% |
| 2026-07-23 | 30.63 | 30.63 | 30.57 | 30.58 | -0.315% | 4,372 | +0.447% |
| 2026-07-22 | 30.71 | 30.71 | 30.66 | 30.68 | -0.049% | 808 | +0.130% |
| 2026-07-21 | 30.68 | 30.72 | 30.68 | 30.69 | +0.163% | 18,583 | +0.082% |
| 2026-07-20 | 30.66 | 30.66 | 30.64 | 30.64 | 0.000% | 953 | +0.245% |
| 2026-07-17 | 30.68 | 30.68 | 30.64 | 30.64 | -0.146% | 3,349 | +0.245% |
| 2026-07-16 | 30.72 | 30.72 | 30.68 | 30.69 | -0.114% | 1,031 | +0.098% |
| 2026-07-15 | 30.69 | 30.73 | 30.69 | 30.73 | +0.098% | 4,595 | -0.016% |
| 2026-07-14 | 30.68 | 30.72 | 30.68 | 30.70 | +0.180% | 5,772 | +0.081% |
| 2026-07-13 | 30.70 | 30.71 | 30.63 | 30.64 | -0.195% | 1,252 | +0.261% |
| 2026-07-10 | 30.70 | 30.73 | 30.67 | 30.70 | +0.081% | 4,233 | +0.065% |
| 2026-07-09 | 30.68 | 30.70 | 30.65 | 30.68 | +0.131% | 3,576 | +0.147% |
| 2026-07-08 | 30.61 | 30.65 | 30.58 | 30.64 | -0.016% | 3,872 | +0.277% |
| 2026-07-07 | 30.70 | 30.70 | 30.62 | 30.64 | -0.082% | 6,178 | +0.261% |
| 2026-07-06 | 30.68 | 30.68 | 30.63 | 30.66 | +0.187% | 10,599 | +0.179% |
| 2026-07-02 | 30.58 | 30.63 | 30.55 | 30.61 | -0.105% | 9,238 | +0.366% |
| 2026-07-01 | 30.63 | 30.66 | 30.59 | 30.64 | +0.082% | 10,808 | +0.261% |
| 2026-06-30 | 30.56 | 30.63 | 30.56 | 30.61 | +0.163% | 3,839 | +0.344% |
| 2026-06-29 | 30.55 | 30.59 | 30.53 | 30.57 | +0.312% | 5,024 | +0.507% |
| 2026-06-26 | 30.50 | 30.53 | 30.47 | 30.47 | +0.001% | 13,177 | +0.820% |
| 2026-06-25 | 30.53 | 30.53 | 30.43 | 30.47 | +0.065% | 4,032 | +0.821% |
| 2026-06-24 | 30.50 | 30.54 | 30.43 | 30.45 | -0.016% | 4,804 | +0.887% |
| 2026-06-23 | 30.45 | 30.50 | 30.44 | 30.45 | -0.213% | 8,604 | +0.870% |
| 2026-06-22 | 30.55 | 30.57 | 30.49 | 30.52 | -0.098% | 24,360 | +0.655% |
| 2026-06-18 | 30.56 | 30.60 | 30.49 | 30.55 | -0.569% | 130,928 | +0.556% |
| 2026-06-17 | 30.77 | 30.77 | 30.69 | 30.72 | -0.001% | 1,568 | -0.016% |
| 2026-06-16 | 30.73 | 30.75 | 30.69 | 30.73 | +0.016% | 2,370 | -0.016% |
| 2026-06-15 | 30.72 | 30.75 | 30.72 | 30.72 | +0.130% | 2,422 | 0.000% |
| 2026-06-12 | 30.74 | 30.74 | 30.68 | 30.68 | -0.097% | 677 | +0.130% |
| 2026-06-11 | 30.71 | 30.75 | 30.71 | 30.71 | +0.033% | 2,871 | +0.033% |
| 2026-06-10 | 30.68 | 30.74 | 30.68 | 30.70 | 0.000% | 4,377 | +0.065% |
| 2026-06-09 | 30.70 | 30.72 | 30.70 | 30.70 | 0.000% | 1,233 | +0.065% |
| 2026-06-08 | 30.70 | 30.70 | 30.66 | 30.70 | -0.049% | 2,859 | +0.065% |
| 2026-06-05 | 30.70 | 30.71 | 30.68 | 30.71 | +0.081% | 539 | +0.016% |
| 2026-06-04 | 30.69 | 30.73 | 30.65 | 30.69 | 0.000% | 9,692 | +0.098% |
| 2026-06-03 | 30.69 | 30.72 | 30.68 | 30.69 | +0.016% | 2,182 | +0.098% |
| 2026-06-02 | 30.73 | 30.73 | 30.64 | 30.68 | +0.016% | 4,225 | +0.114% |
| 2026-06-01 | 30.72 | 30.72 | 30.68 | 30.68 | -0.583% | 1,907 | +0.130% |
| 2026-05-29 | 30.86 | 30.86 | 30.82 | 30.86 | +0.032% | 2,929 | -0.454% |
| 2026-05-28 | 30.81 | 30.88 | 30.81 | 30.85 | +0.016% | 4,565 | -0.421% |
| 2026-05-27 | 30.80 | 30.88 | 30.80 | 30.84 | +0.016% | 5,181 | -0.405% |
| 2026-05-26 | 30.83 | 30.87 | 30.80 | 30.84 | 0.000% | 9,118 | -0.389% |
| 2026-05-22 | 30.80 | 30.86 | 30.80 | 30.84 | +0.049% | 2,616 | -0.389% |
| 2026-05-21 | 30.85 | 30.87 | 30.79 | 30.82 | 0.000% | 1,401 | -0.341% |
| 2026-05-20 | 30.82 | 30.86 | 30.79 | 30.82 | +0.016% | 1,851 | -0.341% |
| 2026-05-19 | 30.82 | 30.83 | 30.82 | 30.82 | +0.016% | 2,133 | -0.324% |
| 2026-05-18 | 30.81 | 30.84 | 30.77 | 30.82 | +0.017% | 4,420 | -0.308% |
| 2026-05-15 | 30.81 | 30.81 | 30.78 | 30.81 | +0.032% | 3,351 | -0.291% |
| 2026-05-14 | 30.76 | 30.80 | 30.76 | 30.80 | 0.000% | 3,010 | -0.260% |
| 2026-05-13 | 30.81 | 30.84 | 30.80 | 30.80 | +0.032% | 2,332 | -0.260% |
| 2026-05-12 | 30.75 | 30.82 | 30.75 | 30.79 | +0.130% | 43,902 | -0.227% |
| 2026-05-11 | 30.79 | 30.83 | 30.75 | 30.75 | -0.130% | 22,560 | -0.098% |
| 2026-05-08 | 30.76 | 30.83 | 30.76 | 30.79 | +0.032% | 11,154 | -0.227% |
| 2026-05-07 | 30.78 | 30.80 | 30.74 | 30.78 | +0.016% | 11,036 | -0.195% |
| 2026-05-06 | 30.73 | 30.77 | 30.73 | 30.77 | +0.016% | 2,590 | -0.179% |
| 2026-05-05 | 30.77 | 30.80 | 30.73 | 30.77 | +0.033% | 10,019 | -0.162% |
| 2026-05-04 | 30.72 | 30.80 | 30.72 | 30.76 | 0.000% | 14,406 | -0.130% |
| 2026-05-01 | 30.76 | 30.78 | 30.73 | 30.76 | -0.550% | 3,865 | -0.130% |
| 2026-04-30 | 30.87 | 30.97 | 30.87 | 30.93 | +0.032% | 5,318 | -0.679% |
| 2026-04-29 | 30.88 | 30.94 | 30.88 | 30.92 | 0.000% | 4,221 | -0.647% |
| 2026-04-28 | 30.89 | 30.96 | 30.88 | 30.92 | +0.032% | 2,657 | -0.647% |
| 2026-04-27 | 30.91 | 30.91 | 30.87 | 30.91 | +0.016% | 4,045 | -0.615% |
| 2026-04-24 | 30.90 | 30.91 | 30.87 | 30.91 | +0.065% | 3,584 | -0.599% |
| 2026-04-23 | 30.89 | 30.89 | 30.88 | 30.89 | 0.000% | 6,061 | -0.534% |
| 2026-04-22 | 30.89 | 30.89 | 30.84 | 30.89 | +0.032% | 5,367 | -0.534% |
| 2026-04-21 | 30.85 | 30.91 | 30.84 | 30.88 | -0.016% | 4,753 | -0.502% |
| 2026-04-20 | 30.88 | 30.88 | 30.84 | 30.88 | +0.016% | 3,029 | -0.518% |
| 2026-04-17 | 30.90 | 30.90 | 30.88 | 30.88 | +0.049% | 11,590 | -0.502% |
| 2026-04-16 | 30.85 | 30.88 | 30.83 | 30.86 | +0.017% | 6,634 | -0.454% |
| 2026-04-15 | 30.86 | 30.89 | 30.82 | 30.85 | +0.032% | 5,279 | -0.437% |
| 2026-04-14 | 30.84 | 30.88 | 30.84 | 30.84 | +0.049% | 5,429 | -0.405% |
| 2026-04-13 | 30.82 | 30.86 | 30.79 | 30.83 | +0.162% | 19,023 | -0.357% |
| 2026-04-10 | 30.80 | 30.85 | 30.78 | 30.78 | +0.032% | 7,587 | -0.195% |
| 2026-04-09 | 30.75 | 30.82 | 30.75 | 30.77 | -0.049% | 4,663 | -0.162% |
| 2026-04-08 | 30.79 | 30.79 | 30.79 | 30.79 | +0.637% | 235 | -0.211% |
| 2026-04-07 | 30.61 | 30.63 | 30.51 | 30.59 | -0.065% | 83,379 | +0.425% |
| 2026-04-06 | 30.63 | 30.65 | 30.58 | 30.61 | +0.065% | 11,686 | +0.359% |
| 2026-04-02 | 30.57 | 30.62 | 30.57 | 30.59 | +0.082% | 4,382 | +0.425% |
| 2026-04-01 | 30.55 | 30.61 | 30.55 | 30.57 | -0.500% | 160,495 | +0.507% |
| 2026-03-31 | 30.67 | 30.73 | 30.66 | 30.72 | +0.441% | 10,350 | +0.005% |
| 2026-03-30 | 30.59 | 30.62 | 30.55 | 30.58 | +0.055% | 6,112 | +0.446% |
| 2026-03-27 | 30.65 | 30.65 | 30.57 | 30.57 | -0.200% | 4,582 | +0.501% |
| 2026-03-26 | 30.66 | 30.66 | 30.61 | 30.63 | -0.202% | 16,803 | +0.300% |
| 2026-03-25 | 30.68 | 30.71 | 30.67 | 30.69 | +0.131% | 8,338 | +0.098% |
| 2026-03-24 | 30.67 | 30.70 | 30.62 | 30.65 | -0.065% | 9,392 | +0.228% |
| 2026-03-23 | 30.70 | 30.73 | 30.63 | 30.67 | +0.208% | 5,986 | +0.163% |
| 2026-03-20 | 30.65 | 30.69 | 30.57 | 30.61 | -0.208% | 19,553 | +0.372% |
| 2026-03-19 | 30.64 | 30.68 | 30.60 | 30.67 | +0.016% | 109,156 | +0.163% |
| 2026-03-18 | 30.70 | 30.71 | 30.64 | 30.66 | -0.114% | 7,109 | +0.179% |
| 2026-03-17 | 30.70 | 30.73 | 30.66 | 30.70 | +0.098% | 15,593 | +0.065% |
| 2026-03-16 | 30.70 | 30.70 | 30.63 | 30.67 | +0.196% | 8,535 | +0.163% |
| 2026-03-13 | 30.66 | 30.66 | 30.60 | 30.61 | -0.033% | 29,168 | +0.359% |
| 2026-03-12 | 30.59 | 30.67 | 30.59 | 30.62 | -0.124% | 24,782 | +0.327% |
| 2026-03-11 | 30.68 | 31.14 | 30.64 | 30.66 | +0.026% | 29,876 | +0.202% |
| 2026-03-10 | 30.67 | 30.69 | 30.65 | 30.65 | +0.018% | 19,397 | +0.228% |
| 2026-03-09 | 30.54 | 30.68 | 30.54 | 30.64 | +0.216% | 51,158 | +0.247% |
| 2026-03-06 | 30.59 | 30.63 | 30.58 | 30.58 | -0.236% | 7,402 | +0.463% |
| 2026-03-05 | 30.67 | 30.70 | 30.60 | 30.65 | -0.096% | 80,814 | +0.226% |
| 2026-03-04 | 30.66 | 30.72 | 30.65 | 30.68 | +0.114% | 5,975 | +0.130% |
| 2026-03-03 | 30.61 | 30.68 | 30.56 | 30.64 | -0.082% | 8,742 | +0.245% |
| 2026-03-02 | 30.70 | 30.70 | 30.63 | 30.67 | -0.552% | 5,743 | +0.163% |
| 2026-02-27 | 30.81 | 30.87 | 30.80 | 30.84 | -0.032% | 13,378 | -0.390% |
| 2026-02-26 | 30.84 | 30.88 | 30.81 | 30.85 | 0.000% | 11,145 | -0.421% |
| 2026-02-25 | 30.87 | 30.89 | 30.81 | 30.85 | -0.065% | 22,599 | -0.421% |
| 2026-02-24 | 30.80 | 30.87 | 30.80 | 30.87 | +0.227% | 12,942 | -0.486% |
| 2026-02-23 | 30.82 | 30.85 | 30.78 | 30.80 | -0.097% | 13,787 | -0.260% |
| 2026-02-20 | 30.84 | 30.86 | 30.79 | 30.83 | +0.097% | 24,689 | -0.357% |
| 2026-02-19 | 30.81 | 30.82 | 30.79 | 30.80 | -0.032% | 6,382 | -0.260% |
| 2026-02-18 | 30.84 | 30.85 | 30.80 | 30.81 | +0.055% | 16,613 | -0.292% |
| 2026-02-17 | 30.78 | 30.84 | 30.75 | 30.79 | +0.075% | 16,158 | -0.237% |
| 2026-02-13 | 30.77 | 30.82 | 30.77 | 30.77 | +0.026% | 1,753 | -0.162% |
| 2026-02-12 | 30.82 | 30.84 | 30.76 | 30.76 | -0.139% | 15,303 | -0.137% |
| 2026-02-11 | 30.82 | 30.84 | 30.80 | 30.80 | +0.013% | 6,331 | -0.276% |
| 2026-02-10 | 30.85 | 30.85 | 30.80 | 30.80 | -0.094% | 1,294 | -0.263% |
| 2026-02-09 | 30.90 | 30.90 | 30.77 | 30.83 | +0.100% | 11,768 | -0.357% |
| 2026-02-06 | 30.77 | 30.82 | 30.77 | 30.80 | +0.225% | 2,678 | -0.257% |
| 2026-02-05 | 30.70 | 30.77 | 30.70 | 30.73 | -0.098% | 7,781 | -0.033% |
| 2026-02-04 | 30.80 | 30.80 | 30.73 | 30.76 | 0.000% | 19,972 | -0.130% |
| 2026-02-03 | 30.77 | 30.80 | 30.74 | 30.76 | -0.065% | 12,362 | -0.130% |
| 2026-02-02 | 30.72 | 30.80 | 30.72 | 30.78 | -0.517% | 14,230 | -0.195% |
| 2026-01-30 | 30.95 | 30.97 | 30.90 | 30.94 | 0.000% | 6,936 | -0.711% |
| 2026-01-29 | 30.91 | 30.98 | 30.91 | 30.94 | -0.065% | 3,511 | -0.711% |
| 2026-01-28 | 30.98 | 30.98 | 30.94 | 30.96 | +0.065% | 4,269 | -0.775% |
| 2026-01-27 | 30.96 | 30.97 | 30.90 | 30.94 | 0.000% | 7,315 | -0.711% |
| 2026-01-26 | 30.89 | 30.98 | 30.89 | 30.94 | +0.046% | 29,707 | -0.711% |
| 2026-01-23 | 30.91 | 30.95 | 30.89 | 30.93 | -0.017% | 3,303 | -0.665% |
| 2026-01-22 | 30.93 | 30.96 | 30.93 | 30.93 | +0.069% | 9,195 | -0.682% |
| 2026-01-21 | 30.88 | 30.93 | 30.88 | 30.91 | +0.194% | 560 | -0.614% |
| 2026-01-20 | 30.89 | 30.89 | 30.85 | 30.85 | -0.162% | 37,064 | -0.421% |
| 2026-01-16 | 30.91 | 30.94 | 30.90 | 30.90 | -0.097% | 18,089 | -0.583% |
| 2026-01-15 | 30.90 | 30.94 | 30.89 | 30.93 | +0.162% | 8,424 | -0.679% |
| 2026-01-14 | 30.88 | 30.89 | 30.88 | 30.88 | -0.032% | 8,666 | -0.518% |
| 2026-01-13 | 30.86 | 30.91 | 30.86 | 30.89 | -0.032% | 2,120 | -0.550% |
| 2026-01-12 | 30.91 | 30.93 | 30.90 | 30.90 | 0.000% | 2,896 | -0.583% |
| 2026-01-09 | 30.90 | 30.90 | 30.90 | 30.90 | +0.065% | 1,446 | -0.583% |
| 2026-01-08 | 30.89 | 30.91 | 30.85 | 30.88 | +0.032% | 18,576 | -0.518% |
| 2026-01-07 | 30.90 | 30.92 | 30.84 | 30.87 | -0.000% | 17,570 | -0.486% |
| 2026-01-06 | 30.79 | 30.91 | 30.79 | 30.87 | -0.032% | 1,566 | -0.486% |
| 2026-01-05 | 30.88 | 30.90 | 30.82 | 30.88 | +0.113% | 43,985 | -0.518% |
| 2026-01-02 | 30.85 | 30.88 | 30.84 | 30.84 | -0.516% | 6,177 | -0.405% |
| 2025-12-31 | 31.01 | 31.05 | 31.00 | 31.00 | -0.016% | 5,561 | -0.919% |
| 2025-12-30 | 30.97 | 31.05 | 30.97 | 31.01 | +0.032% | 14,367 | -0.935% |
| 2025-12-29 | 31.02 | 31.04 | 30.98 | 31.00 | 0.000% | 5,849 | -0.903% |
| 2025-12-26 | 30.98 | 31.00 | 30.96 | 31.00 | +0.097% | 1,902 | -0.903% |
| 2025-12-24 | 31.00 | 31.00 | 30.97 | 30.97 | -0.016% | 870 | -0.807% |
| 2025-12-23 | 30.96 | 31.01 | 30.93 | 30.98 | -0.081% | 11,396 | -0.823% |
| 2025-12-22 | 31.00 | 31.00 | 30.92 | 31.00 | +0.168% | 24,661 | -0.903% |
| 2025-12-19 | 30.95 | 30.97 | 30.94 | 30.95 | +0.172% | 13,270 | -0.737% |
| 2025-12-18 | 30.88 | 30.91 | 30.88 | 30.89 | +0.136% | 12,368 | -0.566% |
| 2025-12-17 | 30.88 | 30.88 | 30.85 | 30.85 | -0.063% | 2,753 | -0.430% |
| 2025-12-16 | 30.86 | 30.88 | 30.85 | 30.87 | +0.024% | 17,763 | -0.494% |
| 2025-12-15 | 30.87 | 30.88 | 30.85 | 30.87 | -0.015% | 5,008 | -0.470% |
| 2025-12-12 | 30.91 | 30.91 | 30.85 | 30.87 | -0.121% | 50,965 | -0.485% |
| 2025-12-11 | 30.86 | 30.92 | 30.86 | 30.91 | +0.096% | 29,813 | -0.605% |
| 2025-12-10 | 30.85 | 30.88 | 30.83 | 30.88 | +0.148% | 99,288 | -0.510% |
| 2025-12-09 | 30.83 | 30.86 | 30.83 | 30.83 | -0.043% | 7,679 | -0.363% |
| 2025-12-08 | 30.85 | 30.86 | 30.84 | 30.84 | -0.081% | 14,241 | -0.405% |
| 2025-12-05 | 30.86 | 30.87 | 30.86 | 30.87 | +0.065% | 35,666 | -0.486% |
| 2025-12-04 | 30.84 | 30.85 | 30.81 | 30.85 | +0.104% | 21,527 | -0.421% |
| 2025-12-03 | 30.82 | 30.83 | 30.80 | 30.82 | +0.082% | 4,416 | -0.317% |
| 2025-12-02 | 30.81 | 30.81 | 30.79 | 30.79 | +0.061% | 10,155 | -0.236% |
| 2025-12-01 | 30.78 | 30.81 | 30.77 | 30.77 | -0.601% | 24,034 | -0.175% |
| 2025-11-28 | 30.92 | 30.98 | 30.92 | 30.96 | +0.097% | 467 | -0.775% |
| 2025-11-26 | 30.93 | 30.96 | 30.90 | 30.93 | +0.063% | 10,006 | -0.679% |
| 2025-11-25 | 30.87 | 30.92 | 30.86 | 30.91 | +0.098% | 14,216 | -0.616% |
| 2025-11-24 | 30.83 | 30.88 | 30.83 | 30.88 | +0.455% | 12,669 | -0.518% |
| 2025-11-21 | 30.70 | 30.81 | 30.70 | 30.74 | +0.166% | 11,733 | -0.065% |
| 2025-11-20 | 30.81 | 30.81 | 30.68 | 30.69 | -0.267% | 25,380 | +0.101% |
| 2025-11-19 | 30.77 | 30.79 | 30.73 | 30.77 | +0.041% | 10,979 | -0.166% |
| 2025-11-18 | 30.78 | 30.79 | 30.73 | 30.76 | -0.094% | 7,829 | -0.125% |
| 2025-11-17 | 30.85 | 30.86 | 30.79 | 30.79 | -0.073% | 16,664 | -0.219% |
| 2025-11-14 | 30.81 | 30.87 | 30.77 | 30.81 | +0.065% | 34,072 | -0.292% |
| 2025-11-13 | 30.88 | 30.88 | 30.79 | 30.79 | -0.272% | 8,573 | -0.227% |
| 2025-11-12 | 30.89 | 30.90 | 30.84 | 30.87 | +0.013% | 17,191 | -0.498% |
| 2025-11-11 | 30.89 | 30.90 | 30.83 | 30.87 | +0.014% | 9,838 | -0.486% |
| 2025-11-10 | 30.87 | 30.91 | 30.83 | 30.87 | +0.083% | 3,204 | -0.472% |
| 2025-11-07 | 30.75 | 30.84 | 30.73 | 30.84 | +0.032% | 4,980 | -0.389% |
| 2025-11-06 | 30.87 | 30.87 | 30.80 | 30.83 | -0.032% | 7,545 | -0.357% |
| 2025-11-05 | 30.86 | 30.88 | 30.83 | 30.84 | +0.138% | 42,330 | -0.388% |
| 2025-11-04 | 30.83 | 30.84 | 30.80 | 30.80 | -0.123% | 20,250 | -0.251% |
| 2025-11-03 | 30.84 | 30.87 | 30.83 | 30.84 | -0.564% | 8,071 | -0.373% |
| 2025-10-31 | 31.04 | 31.05 | 31.00 | 31.01 | +0.063% | 30,648 | -0.935% |
| 2025-10-30 | 31.03 | 31.05 | 30.99 | 30.99 | -0.111% | 15,701 | -0.873% |
| 2025-10-29 | 31.07 | 31.10 | 31.02 | 31.02 | -0.030% | 8,296 | -0.983% |
| 2025-10-28 | 31.07 | 31.07 | 31.01 | 31.03 | -0.211% | 6,108 | -1.013% |
| 2025-10-27 | 31.06 | 31.10 | 31.05 | 31.10 | +0.232% | 32,344 | -1.222% |
| 2025-10-24 | 31.05 | 31.06 | 31.02 | 31.03 | +0.123% | 9,774 | -0.993% |
| 2025-10-23 | 30.99 | 31.04 | 30.96 | 30.99 | +0.048% | 10,694 | -0.871% |
| 2025-10-22 | 30.98 | 30.99 | 30.96 | 30.98 | +0.016% | 5,574 | -0.823% |
| 2025-10-21 | 31.00 | 31.01 | 30.97 | 30.97 | -0.002% | 3,289 | -0.807% |
| 2025-10-20 | 30.98 | 31.01 | 30.97 | 30.97 | +0.261% | 4,066 | -0.809% |
| 2025-10-17 | 30.86 | 30.89 | 30.86 | 30.89 | +0.065% | 4,015 | -0.550% |
| 2025-10-16 | 30.90 | 30.94 | 30.86 | 30.87 | -0.162% | 16,499 | -0.486% |
| 2025-10-15 | 30.94 | 30.96 | 30.88 | 30.92 | +0.097% | 5,514 | -0.647% |
| 2025-10-14 | 30.84 | 30.92 | 30.84 | 30.89 | -0.050% | 2,772 | -0.550% |
| 2025-10-13 | 30.88 | 30.94 | 30.86 | 30.91 | +0.351% | 20,123 | -0.600% |
| 2025-10-10 | 30.94 | 30.94 | 30.80 | 30.80 | -0.381% | 2,820 | -0.251% |
| 2025-10-09 | 30.90 | 30.92 | 30.89 | 30.92 | -0.049% | 4,176 | -0.631% |
| 2025-10-08 | 30.94 | 30.94 | 30.92 | 30.93 | +0.001% | 14,878 | -0.680% |
| 2025-10-07 | 30.91 | 30.96 | 30.90 | 30.93 | -0.032% | 27,150 | -0.679% |
| 2025-10-06 | 30.92 | 30.94 | 30.92 | 30.94 | +0.081% | 11,993 | -0.711% |
| 2025-10-03 | 30.92 | 30.92 | 30.89 | 30.92 | -0.048% | 21,540 | -0.631% |
| 2025-10-02 | 30.93 | 30.94 | 30.90 | 30.93 | +0.048% | 10,029 | -0.679% |
| 2025-10-01 | 30.90 | 30.93 | 30.90 | 30.92 | -0.563% | 13,958 | -0.631% |
| 2025-09-30 | 31.07 | 31.09 | 31.07 | 31.09 | +0.080% | 28,478 | -1.190% |
| 2025-09-29 | 31.07 | 31.09 | 31.05 | 31.07 | +0.016% | 17,193 | -1.111% |
| 2025-09-26 | 31.05 | 31.08 | 31.05 | 31.06 | +0.064% | 5,519 | -1.095% |
| 2025-09-25 | 31.01 | 31.04 | 31.00 | 31.04 | +0.064% | 3,320 | -1.031% |
| 2025-09-24 | 31.01 | 31.02 | 31.01 | 31.02 | +0.015% | 1,725 | -0.967% |
| 2025-09-23 | 31.02 | 31.04 | 31.00 | 31.02 | -0.112% | 1,653 | -0.952% |
| 2025-09-22 | 31.08 | 31.08 | 31.03 | 31.05 | +0.030% | 6,383 | -1.063% |
| 2025-09-19 | 31.04 | 31.04 | 31.04 | 31.04 | +0.018% | 322 | -1.033% |
| 2025-09-18 | 31.03 | 31.04 | 31.03 | 31.04 | +0.049% | 1,533 | -1.015% |
| 2025-09-17 | 31.01 | 31.02 | 30.96 | 31.02 | +0.127% | 3,279 | -0.967% |
| 2025-09-16 | 30.97 | 31.00 | 30.97 | 30.98 | -0.047% | 579 | -0.841% |
| 2025-09-15 | 31.01 | 31.01 | 31.00 | 31.00 | +0.015% | 2,553 | -0.888% |
| 2025-09-12 | 31.01 | 31.03 | 30.99 | 30.99 | +0.066% | 5,089 | -0.872% |
| 2025-09-11 | 31.04 | 31.04 | 30.97 | 30.97 | +0.048% | 978 | -0.807% |
| 2025-09-10 | 30.95 | 30.97 | 30.95 | 30.96 | -0.016% | 633 | -0.759% |
| 2025-09-09 | 31.00 | 31.00 | 30.96 | 30.96 | +0.025% | 48,189 | -0.775% |
| 2025-09-08 | 30.97 | 30.97 | 30.95 | 30.95 | +0.114% | 749 | -0.751% |
| 2025-09-05 | 30.89 | 30.93 | 30.89 | 30.92 | +0.022% | 617 | -0.637% |
| 2025-09-04 | 30.91 | 30.94 | 30.89 | 30.91 | +0.112% | 3,660 | -0.615% |
| 2025-09-03 | 30.88 | 30.89 | 30.85 | 30.88 | +0.077% | 4,744 | -0.504% |
| 2025-09-02 | 30.80 | 30.85 | 30.80 | 30.85 | -0.654% | 1,889 | -0.428% |
| 2025-08-29 | 31.04 | 31.06 | 31.04 | 31.05 | -0.001% | 16,087 | -1.079% |
| 2025-08-28 | 31.09 | 31.09 | 31.03 | 31.06 | -0.035% | 2,187 | -1.079% |
| 2025-08-27 | 31.05 | 31.08 | 31.05 | 31.07 | +0.068% | 2,808 | -1.114% |
| 2025-08-26 | 31.04 | 31.07 | 31.04 | 31.05 | -0.048% | 3,217 | -1.047% |
| 2025-08-25 | 31.07 | 31.07 | 31.05 | 31.06 | -0.016% | 13,269 | -1.094% |
| 2025-08-22 | 31.05 | 31.08 | 31.05 | 31.07 | +0.402% | 2,009 | -1.111% |
| 2025-08-21 | 30.96 | 30.96 | 30.93 | 30.94 | -0.092% | 30,034 | -0.713% |
| 2025-08-20 | 30.97 | 30.98 | 30.97 | 30.97 | -0.019% | 7,157 | -0.804% |
| 2025-08-19 | 31.02 | 31.02 | 30.97 | 30.97 | -0.065% | 3,538 | -0.823% |
| 2025-08-18 | 31.03 | 31.03 | 30.99 | 31.00 | +0.033% | 1,681 | -0.888% |
| 2025-08-15 | 30.99 | 31.01 | 30.98 | 30.98 | -0.030% | 533 | -0.855% |
| 2025-08-14 | 31.00 | 31.00 | 30.99 | 30.99 | -0.013% | 759 | -0.885% |
| 2025-08-13 | 30.99 | 31.01 | 30.96 | 31.00 | +0.116% | 5,660 | -0.897% |
| 2025-08-12 | 30.95 | 30.97 | 30.95 | 30.96 | +0.179% | 1,296 | -0.783% |
| 2025-08-11 | 30.93 | 30.94 | 30.91 | 30.91 | -0.025% | 10,903 | -0.605% |
| 2025-08-08 | 30.92 | 30.93 | 30.91 | 30.91 | +0.147% | 2,014 | -0.629% |
| 2025-08-07 | 30.90 | 30.91 | 30.85 | 30.87 | -0.068% | 3,899 | -0.483% |
| 2025-08-06 | 30.92 | 30.92 | 30.89 | 30.89 | +0.098% | 3,270 | -0.551% |
| 2025-08-05 | 30.88 | 30.89 | 30.83 | 30.86 | -0.098% | 15,247 | -0.453% |
| 2025-08-04 | 30.86 | 30.89 | 30.86 | 30.89 | +0.358% | 3,794 | -0.550% |
| 2025-08-01 | 30.79 | 30.80 | 30.77 | 30.78 | -0.686% | 3,893 | -0.194% |
| 2025-07-31 | 30.98 | 30.99 | 30.98 | 30.99 | -0.064% | 461 | -0.879% |
| 2025-07-30 | 31.06 | 31.06 | 31.01 | 31.01 | -0.035% | 1,561 | -0.943% |
| 2025-07-29 | 31.06 | 31.06 | 31.02 | 31.02 | -0.118% | 4,495 | -0.978% |
| 2025-07-28 | 31.07 | 31.07 | 31.04 | 31.06 | +0.086% | 6,869 | -1.095% |
| 2025-07-25 | 31.05 | 31.05 | 31.03 | 31.03 | +0.140% | 318 | -1.010% |
| 2025-07-24 | 31.02 | 31.03 | 30.99 | 30.99 | +0.016% | 1,706 | -0.871% |
| 2025-07-23 | 30.99 | 31.01 | 30.98 | 30.98 | +0.151% | 4,773 | -0.855% |
| 2025-07-22 | 30.94 | 30.97 | 30.94 | 30.94 | +0.020% | 10,734 | -0.706% |
| 2025-07-21 | 30.98 | 30.98 | 30.93 | 30.93 | +0.051% | 3,936 | -0.685% |
| 2025-07-18 | 30.93 | 30.94 | 30.92 | 30.92 | +0.004% | 3,888 | -0.635% |
| 2025-07-17 | 30.93 | 30.93 | 30.91 | 30.91 | +0.130% | 943 | -0.631% |
| 2025-07-16 | 30.86 | 30.89 | 30.86 | 30.87 | +0.057% | 1,611 | -0.502% |
| 2025-07-15 | 30.89 | 30.91 | 30.86 | 30.86 | -0.203% | 2,874 | -0.445% |
| 2025-07-14 | 30.91 | 30.93 | 30.91 | 30.92 | +0.049% | 3,339 | -0.647% |
| 2025-07-11 | 30.92 | 30.93 | 30.90 | 30.91 | -0.065% | 14,284 | -0.599% |
| 2025-07-10 | 30.90 | 30.99 | 30.90 | 30.93 | +0.162% | 66,441 | -0.663% |
| 2025-07-09 | 30.85 | 30.90 | 30.82 | 30.88 | +0.130% | 11,398 | -0.502% |
| 2025-07-08 | 30.87 | 30.87 | 30.83 | 30.84 | +0.088% | 1,104 | -0.373% |
| 2025-07-07 | 30.85 | 30.86 | 30.79 | 30.81 | -0.168% | 12,578 | -0.285% |
| 2025-07-03 | 30.88 | 30.88 | 30.86 | 30.86 | +0.093% | 123 | -0.452% |
| 2025-07-02 | 30.83 | 30.83 | 30.83 | 30.83 | +0.080% | 58 | -0.359% |
| 2025-07-01 | 30.83 | 30.83 | 30.77 | 30.81 | -0.175% | 582 | -0.279% |
| 2025-06-30 | 30.86 | 30.86 | 30.80 | 30.86 | +0.215% | 9,046 | -0.454% |
| 2025-06-27 | 30.80 | 30.80 | 30.77 | 30.79 | +0.080% | 6,616 | -0.240% |
| 2025-06-26 | 30.79 | 30.80 | 30.77 | 30.77 | +0.189% | 1,276 | -0.160% |
| 2025-06-25 | 30.74 | 30.74 | 30.71 | 30.71 | +0.037% | 1,303 | +0.028% |
| 2025-06-24 | 30.69 | 31.18 | 30.69 | 30.70 | +0.387% | 36,035 | +0.065% |
| 2025-06-23 | 30.57 | 30.59 | 30.50 | 30.58 | +0.218% | 3,431 | +0.453% |
| 2025-06-20 | 30.52 | 30.52 | 30.52 | 30.52 | -0.635% | 27 | +0.672% |
| 2025-06-18 | 30.64 | 30.71 | 30.64 | 30.71 | +0.147% | 14,986 | +0.033% |
| 2025-06-17 | 30.69 | 30.69 | 30.66 | 30.66 | +0.016% | 263 | +0.179% |
| 2025-06-16 | 30.69 | 30.69 | 30.66 | 30.66 | 0.000% | 2,164 | +0.196% |
| 2025-06-13 | 30.69 | 30.70 | 30.61 | 30.66 | +0.026% | 2,103 | +0.196% |
| 2025-06-12 | 30.66 | 30.68 | 30.65 | 30.65 | +0.023% | 3,254 | +0.222% |
| 2025-06-11 | 30.64 | 30.64 | 30.64 | 30.64 | 0.000% | 20 | +0.245% |
| 2025-06-10 | 30.64 | 30.64 | 30.64 | 30.64 | +0.033% | 233 | +0.245% |
| 2025-06-09 | 30.64 | 30.64 | 30.64 | 30.64 | 0.000% | 339 | +0.277% |
| 2025-06-06 | 30.65 | 30.65 | 30.64 | 30.64 | +0.033% | 318 | +0.277% |
| 2025-06-05 | 30.59 | 30.63 | 30.59 | 30.63 | +0.016% | 383 | +0.310% |
| 2025-06-04 | 30.61 | 30.62 | 30.61 | 30.62 | +0.016% | 653 | +0.327% |
| 2025-06-03 | 30.61 | 30.61 | 30.61 | 30.61 | 0.000% | 147 | +0.343% |
| 2025-06-02 | 30.63 | 30.64 | 30.61 | 30.61 | -0.488% | 557 | +0.343% |
| 2025-05-30 | 30.75 | 30.79 | 30.75 | 30.77 | +0.033% | 43,965 | -0.146% |
| 2025-05-29 | 30.75 | 30.75 | 30.75 | 30.75 | +0.081% | 1,565 | -0.114% |
| 2025-05-28 | 30.74 | 30.74 | 30.72 | 30.73 | -0.065% | 562 | -0.033% |
| 2025-05-27 | 30.77 | 30.77 | 30.75 | 30.75 | +0.098% | 3,534 | -0.098% |
| 2025-05-23 | 30.75 | 30.75 | 30.72 | 30.72 | 0.000% | 381 | 0.000% |
| 2025-05-22 | 30.68 | 30.75 | 30.68 | 30.72 | +0.016% | 392 | 0.000% |
| 2025-05-21 | 30.77 | 30.77 | 30.71 | 30.71 | +0.016% | 120 | +0.016% |
| 2025-05-20 | 30.73 | 30.73 | 30.71 | 30.71 | -0.033% | 145 | +0.033% |
| 2025-05-19 | 30.74 | 30.74 | 30.72 | 30.72 | +0.016% | 203 | 0.000% |
| 2025-05-16 | 30.78 | 30.78 | 30.71 | 30.71 | +0.049% | 1,029 | +0.016% |
| 2025-05-15 | 30.66 | 30.73 | 30.66 | 30.70 | +0.016% | 1,193 | +0.065% |
| 2025-05-14 | 30.70 | 30.70 | 30.70 | 30.70 | 0.000% | 57 | +0.081% |
| 2025-05-13 | 30.72 | 30.73 | 30.70 | 30.70 | +0.033% | 6,772 | +0.081% |
| 2025-05-12 | 30.68 | 30.68 | 30.68 | 30.68 | +0.196% | 75 | +0.114% |
| 2025-05-09 | 30.63 | 30.63 | 30.63 | 30.63 | +0.063% | 70 | +0.310% |
| 2025-05-08 | 30.61 | 30.61 | 30.61 | 30.61 | +0.118% | 22 | +0.374% |
| 2025-05-07 | 30.54 | 30.57 | 30.54 | 30.57 | +0.067% | 111 | +0.492% |
| 2025-05-06 | 30.58 | 30.58 | 30.52 | 30.55 | -0.052% | 2,159 | +0.559% |
| 2025-05-05 | 30.60 | 30.61 | 30.54 | 30.57 | -0.018% | 1,934 | +0.507% |
| 2025-05-02 | 30.57 | 30.57 | 30.57 | 30.57 | +0.168% | 144 | +0.489% |
| 2025-05-01 | 30.52 | 30.52 | 30.52 | 30.52 | -0.435% | 67 | +0.658% |
| 2025-04-30 | 30.55 | 30.65 | 30.55 | 30.65 | +0.009% | 568 | +0.220% |
| 2025-04-29 | 30.65 | 30.65 | 30.65 | 30.65 | +0.065% | 8 | +0.229% |
| 2025-04-28 | 30.60 | 30.63 | 30.55 | 30.63 | +0.052% | 5,188 | +0.294% |
| 2025-04-25 | 30.61 | 30.61 | 30.61 | 30.61 | +0.209% | 37 | +0.347% |
| 2025-04-24 | 30.59 | 30.59 | 30.54 | 30.55 | +0.429% | 393 | +0.556% |
| 2025-04-23 | 30.56 | 30.56 | 30.42 | 30.42 | +0.355% | 1,354 | +0.988% |
| 2025-04-22 | 30.31 | 30.31 | 30.31 | 30.31 | +0.815% | 151 | +1.346% |
| 2025-04-21 | 30.07 | 30.07 | 30.07 | 30.07 | -0.584% | 178 | +2.172% |
| 2025-04-17 | 30.22 | 30.24 | 30.22 | 30.24 | +0.231% | 324 | +1.575% |
| 2025-04-16 | 30.14 | 30.17 | 30.14 | 30.17 | -0.584% | 152 | +1.810% |
| 2025-04-15 | 30.35 | 30.35 | 30.35 | 30.35 | +0.157% | 26 | +1.215% |
| 2025-04-14 | 30.30 | 30.30 | 30.30 | 30.30 | 0.000% | 81 | +1.374% |