XIMR
FT Vest U.S. Equity Buffer & Premium Income ETF - March
stockBATSETF
At CloseNov 5, 2026
31.08USD-0.359%(-0.11)61
XIMR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-05 | 31.08 | 31.08 | 31.08 | 31.08 | -0.359% | 98 | 0.000% |
| 2026-11-04 | 31.31 | 31.31 | 31.17 | 31.20 | +0.177% | 1,562 | -0.359% |
| 2026-11-03 | 31.15 | 31.18 | 31.11 | 31.14 | +0.016% | 2,004 | -0.183% |
| 2026-11-02 | 31.20 | 31.20 | 31.14 | 31.14 | -0.575% | 658 | -0.167% |
| 2026-10-30 | 31.34 | 31.34 | 31.29 | 31.32 | -0.112% | 1,665 | -0.741% |
| 2026-10-29 | 31.39 | 31.39 | 31.33 | 31.35 | +0.064% | 1,972 | -0.851% |
| 2026-10-28 | 31.32 | 31.35 | 31.32 | 31.33 | -0.032% | 492 | -0.788% |
| 2026-10-27 | 31.34 | 31.34 | 31.34 | 31.34 | +0.048% | 195 | -0.820% |
| 2026-10-26 | 31.32 | 31.32 | 31.30 | 31.32 | +0.080% | 937 | -0.772% |
| 2026-10-23 | 31.30 | 31.30 | 31.30 | 31.30 | -0.032% | 103 | -0.693% |
| 2026-10-22 | 31.32 | 31.32 | 31.28 | 31.31 | -0.064% | 735 | -0.725% |
| 2026-10-21 | 31.33 | 31.33 | 31.33 | 31.33 | +0.048% | 1,085 | -0.788% |
| 2026-10-20 | 31.27 | 31.34 | 31.27 | 31.32 | +0.048% | 1,722 | -0.741% |
| 2026-10-19 | 31.31 | 31.31 | 31.27 | 31.30 | +0.080% | 800 | -0.693% |
| 2026-10-16 | 31.29 | 31.29 | 31.27 | 31.27 | -0.064% | 590 | -0.614% |
| 2026-10-15 | 31.26 | 31.30 | 31.26 | 31.30 | +0.051% | 372 | -0.677% |
| 2026-10-14 | 31.32 | 31.32 | 31.24 | 31.28 | -0.083% | 8,117 | -0.627% |
| 2026-10-13 | 31.30 | 31.30 | 31.27 | 31.30 | +0.016% | 545 | -0.709% |
| 2026-10-12 | 31.27 | 31.30 | 31.26 | 31.30 | 0.000% | 3,454 | -0.693% |
| 2026-10-09 | 31.30 | 31.30 | 31.30 | 31.30 | 0.000% | 322 | -0.693% |
| 2026-10-08 | 31.30 | 31.30 | 31.30 | 31.30 | +0.016% | 14 | -0.693% |
| 2026-10-07 | 31.25 | 31.30 | 31.25 | 31.30 | +0.016% | 1,363 | -0.677% |
| 2026-10-06 | 31.29 | 31.29 | 31.29 | 31.29 | +0.032% | 100 | -0.661% |
| 2026-10-05 | 31.44 | 31.44 | 31.24 | 31.28 | +0.048% | 346 | -0.629% |
| 2026-10-02 | 31.27 | 31.27 | 31.26 | 31.27 | +0.080% | 485 | -0.582% |
| 2026-10-01 | 31.20 | 31.24 | 31.20 | 31.24 | -0.620% | 425 | -0.502% |
| 2026-09-30 | 31.48 | 31.48 | 31.43 | 31.43 | +0.016% | 1,063 | -1.119% |
| 2026-09-29 | 31.40 | 31.43 | 31.40 | 31.43 | +0.048% | 409 | -1.104% |
| 2026-09-28 | 31.41 | 31.41 | 31.41 | 31.41 | -0.016% | 292 | -1.057% |
| 2026-09-25 | 31.42 | 31.42 | 31.39 | 31.42 | +0.057% | 1,476 | -1.072% |
| 2026-09-24 | 31.39 | 31.40 | 31.37 | 31.40 | +0.006% | 289 | -1.016% |
| 2026-09-23 | 31.37 | 31.40 | 31.37 | 31.40 | +0.032% | 2,789 | -1.009% |
| 2026-09-22 | 31.36 | 31.41 | 31.36 | 31.39 | +0.016% | 4,650 | -0.978% |
| 2026-09-21 | 31.39 | 31.39 | 31.39 | 31.39 | +0.080% | 59 | -0.962% |
| 2026-09-18 | 31.36 | 31.36 | 31.36 | 31.36 | +0.016% | 14 | -0.883% |
| 2026-09-17 | 31.34 | 31.36 | 31.31 | 31.36 | +0.159% | 4,234 | -0.867% |
| 2026-09-16 | 31.32 | 31.32 | 31.31 | 31.31 | -0.048% | 92,511 | -0.709% |
| 2026-09-15 | 31.29 | 31.32 | 31.28 | 31.32 | +0.000% | 3,788 | -0.757% |
| 2026-09-14 | 31.28 | 31.32 | 31.28 | 31.32 | -0.032% | 6,874 | -0.756% |
| 2026-09-11 | 31.33 | 31.33 | 31.33 | 31.33 | +0.032% | 247 | -0.788% |
| 2026-09-10 | 31.29 | 31.32 | 31.29 | 31.32 | -0.064% | 1,422 | -0.756% |
| 2026-09-09 | 31.34 | 31.37 | 31.34 | 31.34 | -0.032% | 537 | -0.820% |
| 2026-09-08 | 31.33 | 31.35 | 31.33 | 31.35 | -0.032% | 348 | -0.851% |
| 2026-09-04 | 31.36 | 31.36 | 31.36 | 31.36 | +0.048% | 400 | -0.883% |
| 2026-09-03 | 31.47 | 31.47 | 31.31 | 31.34 | +0.096% | 2,404 | -0.836% |
| 2026-09-02 | 31.35 | 31.35 | 31.28 | 31.32 | +0.032% | 868 | -0.741% |
| 2026-09-01 | 31.16 | 31.35 | 31.16 | 31.30 | -0.619% | 13,839 | -0.709% |
| 2026-08-31 | 31.50 | 31.53 | 31.50 | 31.50 | +0.127% | 1,246 | -1.323% |
| 2026-08-28 | 31.50 | 31.50 | 31.46 | 31.46 | -0.143% | 2,977 | -1.198% |
| 2026-08-27 | 31.46 | 31.50 | 31.46 | 31.50 | +0.064% | 1,247 | -1.339% |
| 2026-08-26 | 31.45 | 31.48 | 31.45 | 31.48 | +0.031% | 427 | -1.276% |
| 2026-08-25 | 31.43 | 31.48 | 31.43 | 31.48 | +0.048% | 1,711 | -1.245% |
| 2026-08-24 | 31.46 | 31.46 | 31.42 | 31.46 | -0.016% | 978 | -1.198% |
| 2026-08-21 | 31.45 | 31.46 | 31.42 | 31.46 | +0.064% | 631 | -1.214% |
| 2026-08-20 | 31.46 | 31.46 | 31.41 | 31.45 | -0.016% | 732 | -1.151% |
| 2026-08-19 | 31.41 | 31.45 | 31.41 | 31.45 | -0.032% | 3,012 | -1.167% |
| 2026-08-18 | 31.46 | 31.46 | 31.46 | 31.46 | +0.143% | 159 | -1.198% |
| 2026-08-17 | 31.43 | 31.43 | 31.41 | 31.41 | -0.064% | 1,908 | -1.057% |
| 2026-08-14 | 31.44 | 31.46 | 31.43 | 31.43 | -0.048% | 586 | -1.119% |
| 2026-08-13 | 31.45 | 31.45 | 31.44 | 31.45 | +0.095% | 536 | -1.167% |
| 2026-08-12 | 31.41 | 31.42 | 31.39 | 31.42 | +0.064% | 6,621 | -1.072% |
| 2026-08-11 | 31.40 | 31.42 | 31.37 | 31.40 | +0.048% | 3,660 | -1.009% |
| 2026-08-10 | 31.26 | 31.41 | 31.26 | 31.39 | -0.032% | 1,326 | -0.962% |
| 2026-08-07 | 31.39 | 31.39 | 31.35 | 31.39 | +0.016% | 691 | -0.993% |
| 2026-08-06 | 31.39 | 31.39 | 31.39 | 31.39 | +0.080% | 120 | -0.978% |
| 2026-08-05 | 31.52 | 31.52 | 31.36 | 31.36 | 0.000% | 754 | -0.899% |
| 2026-08-04 | 31.40 | 31.41 | 31.33 | 31.36 | +0.160% | 2,703 | -0.899% |
| 2026-08-03 | 31.18 | 31.32 | 31.18 | 31.32 | -0.576% | 5,880 | -0.741% |
| 2026-07-31 | 31.50 | 31.50 | 31.50 | 31.50 | +0.148% | 13 | -1.312% |
| 2026-07-30 | 31.45 | 31.45 | 31.45 | 31.45 | +0.128% | 123 | -1.167% |
| 2026-07-29 | 31.37 | 31.41 | 31.37 | 31.41 | -0.064% | 257 | -1.040% |
| 2026-07-28 | 31.43 | 31.43 | 31.43 | 31.43 | +0.096% | 501 | -1.104% |
| 2026-07-27 | 31.38 | 31.40 | 31.36 | 31.40 | +0.016% | 863 | -1.009% |
| 2026-07-24 | 31.36 | 31.43 | 31.36 | 31.39 | +0.111% | 1,132 | -0.993% |
| 2026-07-23 | 31.41 | 31.41 | 31.36 | 31.36 | -0.286% | 6,736 | -0.884% |
| 2026-07-22 | 31.41 | 31.45 | 31.41 | 31.45 | +0.064% | 2,004 | -1.167% |
| 2026-07-21 | 31.39 | 31.45 | 31.39 | 31.43 | +0.127% | 2,059 | -1.104% |
| 2026-07-20 | 31.43 | 31.44 | 31.34 | 31.39 | +0.016% | 4,155 | -0.978% |
| 2026-07-17 | 31.41 | 31.41 | 31.39 | 31.39 | -0.095% | 863 | -0.962% |
| 2026-07-16 | 31.42 | 31.42 | 31.38 | 31.41 | -0.016% | 593 | -1.057% |
| 2026-07-15 | 31.39 | 31.42 | 31.39 | 31.42 | +0.032% | 504 | -1.072% |
| 2026-07-14 | 31.36 | 31.41 | 31.36 | 31.41 | +0.080% | 2,588 | -1.041% |
| 2026-07-13 | 31.43 | 31.43 | 31.39 | 31.39 | -0.048% | 1,149 | -0.962% |
| 2026-07-10 | 31.40 | 31.40 | 31.40 | 31.40 | +0.032% | 23 | -1.009% |
| 2026-07-09 | 31.35 | 31.39 | 31.35 | 31.39 | +0.152% | 1,986 | -0.978% |
| 2026-07-08 | 31.36 | 31.36 | 31.34 | 31.34 | -0.072% | 803 | -0.828% |
| 2026-07-07 | 31.32 | 31.37 | 31.32 | 31.37 | -0.047% | 5,480 | -0.899% |
| 2026-07-06 | 31.52 | 31.52 | 31.34 | 31.38 | +0.140% | 1,884 | -0.946% |
| 2026-07-02 | 31.35 | 31.37 | 31.29 | 31.34 | +0.003% | 2,076 | -0.807% |
| 2026-07-01 | 31.29 | 31.38 | 31.29 | 31.34 | -0.461% | 1,955 | -0.804% |
| 2026-06-30 | 31.43 | 31.48 | 31.43 | 31.48 | +0.032% | 5,655 | -1.261% |
| 2026-06-29 | 31.46 | 31.47 | 31.45 | 31.47 | +0.034% | 1,941 | -1.229% |
| 2026-06-26 | 31.27 | 31.46 | 31.27 | 31.46 | +0.030% | 5,681 | -1.196% |
| 2026-06-25 | 31.48 | 31.48 | 31.41 | 31.45 | +0.063% | 1,726 | -1.166% |
| 2026-06-24 | 31.49 | 31.49 | 31.43 | 31.43 | +0.032% | 1,746 | -1.104% |
| 2026-06-23 | 31.45 | 31.45 | 31.39 | 31.42 | -0.159% | 1,520 | -1.072% |
| 2026-06-22 | 31.46 | 31.47 | 31.46 | 31.47 | -0.016% | 488 | -1.229% |
| 2026-06-18 | 31.44 | 31.48 | 31.43 | 31.48 | +0.127% | 3,373 | -1.245% |
| 2026-06-17 | 31.55 | 31.55 | 31.43 | 31.43 | -0.237% | 206 | -1.119% |
| 2026-06-16 | 31.52 | 31.52 | 31.51 | 31.51 | -0.017% | 556 | -1.354% |
| 2026-06-15 | 31.48 | 31.52 | 31.48 | 31.52 | +0.270% | 1,367 | -1.370% |
| 2026-06-12 | 31.43 | 31.43 | 31.43 | 31.43 | +0.080% | 195 | -1.104% |
| 2026-06-11 | 31.34 | 31.41 | 31.30 | 31.41 | +0.207% | 11,880 | -1.025% |
| 2026-06-10 | 31.40 | 31.40 | 31.31 | 31.34 | -0.159% | 793 | -0.820% |
| 2026-06-09 | 31.40 | 31.40 | 31.39 | 31.39 | -0.064% | 1,888 | -0.978% |
| 2026-06-08 | 31.39 | 31.41 | 31.38 | 31.41 | +0.255% | 2,244 | -1.041% |
| 2026-06-05 | 31.45 | 31.48 | 31.33 | 31.33 | -0.460% | 1,813 | -0.788% |
| 2026-06-04 | 31.42 | 31.48 | 31.42 | 31.48 | +0.080% | 5,200 | -1.245% |
| 2026-06-03 | 31.59 | 31.59 | 31.41 | 31.45 | -0.049% | 788 | -1.166% |
| 2026-06-02 | 31.42 | 31.50 | 31.42 | 31.46 | +0.016% | 1,186 | -1.214% |
| 2026-06-01 | 31.45 | 31.50 | 31.45 | 31.46 | -0.694% | 1,061 | -1.198% |
| 2026-05-29 | 31.69 | 31.69 | 31.68 | 31.68 | +0.158% | 676 | -1.884% |
| 2026-05-28 | 31.59 | 31.65 | 31.59 | 31.63 | +0.063% | 4,967 | -1.729% |
| 2026-05-27 | 31.57 | 31.65 | 31.57 | 31.61 | +0.016% | 1,696 | -1.667% |
| 2026-05-26 | 31.57 | 31.61 | 31.57 | 31.61 | +0.095% | 1,949 | -1.651% |
| 2026-05-22 | 31.55 | 31.59 | 31.54 | 31.57 | +0.095% | 1,169 | -1.558% |
| 2026-05-21 | 31.52 | 31.55 | 31.52 | 31.55 | +0.032% | 3,677 | -1.464% |
| 2026-05-20 | 31.56 | 31.56 | 31.49 | 31.54 | +0.079% | 1,251 | -1.433% |
| 2026-05-19 | 31.50 | 31.51 | 31.48 | 31.51 | -0.032% | 1,083 | -1.355% |
| 2026-05-18 | 31.52 | 31.52 | 31.52 | 31.52 | +0.032% | 101 | -1.386% |
| 2026-05-15 | 31.37 | 31.53 | 31.37 | 31.51 | -0.063% | 10,242 | -1.355% |
| 2026-05-14 | 31.38 | 31.55 | 31.38 | 31.53 | +0.063% | 2,193 | -1.417% |
| 2026-05-13 | 31.35 | 31.55 | 31.35 | 31.51 | +0.079% | 5,746 | -1.355% |
| 2026-05-12 | 31.54 | 31.54 | 31.43 | 31.48 | -0.048% | 4,008 | -1.276% |
| 2026-05-11 | 31.54 | 31.54 | 31.46 | 31.50 | -0.016% | 4,922 | -1.323% |
| 2026-05-08 | 31.55 | 31.55 | 31.46 | 31.50 | +0.016% | 2,677 | -1.339% |
| 2026-05-07 | 31.50 | 31.50 | 31.47 | 31.50 | +0.095% | 6,097 | -1.323% |
| 2026-05-06 | 31.44 | 31.47 | 31.43 | 31.47 | +0.143% | 4,204 | -1.229% |
| 2026-05-05 | 31.58 | 31.58 | 31.39 | 31.43 | +0.127% | 3,223 | -1.088% |
| 2026-05-04 | 31.38 | 31.41 | 31.35 | 31.39 | -0.128% | 11,152 | -0.962% |
| 2026-05-01 | 31.42 | 31.44 | 31.42 | 31.43 | -0.491% | 1,465 | -1.088% |
| 2026-04-30 | 31.60 | 31.60 | 31.53 | 31.58 | +0.127% | 2,470 | -1.573% |
| 2026-04-29 | 31.50 | 31.55 | 31.50 | 31.54 | -0.016% | 4,086 | -1.449% |
| 2026-04-28 | 31.49 | 31.55 | 31.49 | 31.55 | -0.048% | 2,877 | -1.464% |
| 2026-04-27 | 31.51 | 31.57 | 31.51 | 31.56 | +0.048% | 2,098 | -1.511% |
| 2026-04-24 | 31.52 | 31.58 | 31.51 | 31.55 | +0.191% | 3,566 | -1.464% |
| 2026-04-23 | 31.48 | 31.51 | 31.46 | 31.48 | -0.127% | 2,686 | -1.276% |
| 2026-04-22 | 31.48 | 31.55 | 31.48 | 31.52 | +0.160% | 8,982 | -1.402% |
| 2026-04-21 | 31.52 | 31.52 | 31.44 | 31.47 | -0.113% | 4,066 | -1.244% |
| 2026-04-20 | 31.48 | 31.51 | 31.46 | 31.51 | -0.063% | 3,967 | -1.355% |
| 2026-04-17 | 31.52 | 31.53 | 31.49 | 31.53 | +0.223% | 7,110 | -1.417% |
| 2026-04-16 | 31.50 | 31.50 | 31.40 | 31.46 | +0.048% | 12,408 | -1.198% |
| 2026-04-15 | 31.41 | 31.44 | 31.40 | 31.44 | +0.079% | 408 | -1.151% |
| 2026-04-14 | 31.38 | 31.42 | 31.38 | 31.42 | +0.239% | 868 | -1.072% |
| 2026-04-13 | 31.35 | 31.35 | 31.26 | 31.34 | +0.112% | 2,762 | -0.836% |
| 2026-04-10 | 31.39 | 31.39 | 31.31 | 31.31 | +0.125% | 479 | -0.725% |
| 2026-04-09 | 31.28 | 31.31 | 31.26 | 31.27 | +0.067% | 6,756 | -0.601% |
| 2026-04-08 | 31.22 | 31.29 | 31.19 | 31.25 | +0.741% | 1,926 | -0.534% |
| 2026-04-07 | 30.99 | 31.04 | 30.96 | 31.02 | -0.099% | 6,317 | +0.203% |
| 2026-04-06 | 31.01 | 31.09 | 31.01 | 31.05 | +0.149% | 5,526 | +0.103% |
| 2026-04-02 | 30.89 | 31.05 | 30.89 | 31.00 | +0.145% | 6,220 | +0.252% |
| 2026-04-01 | 30.93 | 31.04 | 30.93 | 30.96 | +0.161% | 7,587 | +0.398% |
| 2026-03-31 | 30.75 | 30.93 | 30.74 | 30.91 | +1.014% | 9,476 | +0.559% |
| 2026-03-30 | 30.66 | 30.74 | 30.60 | 30.60 | -0.244% | 20,168 | +1.579% |
| 2026-03-27 | 30.74 | 30.75 | 30.66 | 30.68 | -0.390% | 17,607 | +1.330% |
| 2026-03-26 | 30.92 | 30.94 | 30.79 | 30.80 | -0.453% | 11,609 | +0.936% |
| 2026-03-25 | 31.00 | 31.00 | 30.89 | 30.94 | +0.210% | 9,239 | +0.478% |
| 2026-03-24 | 30.93 | 30.93 | 30.81 | 30.87 | -0.152% | 21,200 | +0.690% |
| 2026-03-23 | 30.95 | 31.03 | 30.85 | 30.92 | +0.381% | 8,753 | +0.537% |
| 2026-03-20 | 30.77 | 30.84 | 30.77 | 30.80 | -0.487% | 12,627 | +0.920% |
| 2026-03-19 | 30.92 | 30.98 | 30.90 | 30.95 | +0.000% | 6,801 | +0.429% |
| 2026-03-18 | 30.92 | 31.01 | 30.92 | 30.95 | +0.009% | 679 | +0.429% |
| 2026-03-17 | 30.92 | 30.95 | 30.92 | 30.95 | +0.008% | 2,721 | +0.438% |
| 2026-03-16 | 30.91 | 30.95 | 30.90 | 30.95 | +0.066% | 2,399 | +0.446% |
| 2026-03-13 | 30.97 | 30.99 | 30.89 | 30.92 | -0.001% | 6,346 | +0.512% |
| 2026-03-12 | 30.90 | 30.93 | 30.88 | 30.93 | -0.003% | 8,234 | +0.511% |
| 2026-03-11 | 30.90 | 30.94 | 30.88 | 30.93 | +0.019% | 11,944 | +0.508% |
| 2026-03-10 | 30.89 | 30.93 | 30.89 | 30.92 | +0.050% | 3,052 | +0.527% |
| 2026-03-09 | 30.86 | 30.91 | 30.86 | 30.90 | +0.019% | 924 | +0.577% |
| 2026-03-06 | 30.86 | 30.91 | 30.86 | 30.90 | -0.022% | 6,138 | +0.597% |
| 2026-03-05 | 30.88 | 30.93 | 30.87 | 30.91 | +0.009% | 3,088 | +0.575% |
| 2026-03-04 | 30.90 | 30.90 | 30.90 | 30.90 | +0.025% | 25 | +0.584% |
| 2026-03-03 | 31.01 | 31.01 | 30.83 | 30.89 | -0.003% | 16,255 | +0.609% |
| 2026-03-02 | 30.86 | 30.90 | 30.85 | 30.90 | -0.512% | 592 | +0.606% |
| 2026-02-27 | 30.91 | 31.10 | 30.91 | 31.05 | +0.016% | 2,172 | +0.090% |
| 2026-02-26 | 31.03 | 31.08 | 31.03 | 31.05 | +0.016% | 544 | +0.107% |
| 2026-02-25 | 31.05 | 31.05 | 31.00 | 31.05 | 0.000% | 4,526 | +0.123% |
| 2026-02-24 | 31.02 | 31.09 | 31.01 | 31.05 | +0.016% | 6,147 | +0.123% |
| 2026-02-23 | 31.02 | 31.04 | 31.00 | 31.04 | 0.000% | 7,499 | +0.139% |
| 2026-02-20 | 31.04 | 31.05 | 31.04 | 31.04 | +0.064% | 6,284 | +0.139% |
| 2026-02-19 | 31.00 | 31.07 | 31.00 | 31.02 | -0.032% | 1,210 | +0.203% |
| 2026-02-18 | 30.92 | 31.03 | 30.92 | 31.03 | +0.032% | 10,910 | +0.171% |
| 2026-02-17 | 31.01 | 31.05 | 30.97 | 31.02 | +0.048% | 7,793 | +0.203% |
| 2026-02-13 | 30.96 | 31.02 | 30.96 | 31.00 | +0.033% | 1,396 | +0.252% |
| 2026-02-12 | 30.97 | 31.00 | 30.95 | 30.99 | +0.001% | 7,012 | +0.285% |
| 2026-02-11 | 30.97 | 31.00 | 30.96 | 30.99 | -0.017% | 1,635 | +0.286% |
| 2026-02-10 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 210 | +0.268% |
| 2026-02-09 | 31.00 | 31.00 | 30.97 | 31.00 | +0.032% | 1,857 | +0.268% |
| 2026-02-06 | 30.95 | 30.99 | 30.95 | 30.99 | +0.066% | 974 | +0.300% |
| 2026-02-05 | 30.94 | 31.01 | 30.92 | 30.97 | -0.011% | 3,418 | +0.366% |
| 2026-02-04 | 31.06 | 31.06 | 30.94 | 30.97 | +0.009% | 4,752 | +0.355% |
| 2026-02-03 | 30.96 | 31.01 | 30.93 | 30.97 | -0.028% | 4,907 | +0.365% |
| 2026-02-02 | 30.97 | 30.99 | 30.93 | 30.98 | -0.485% | 6,328 | +0.336% |
| 2026-01-30 | 31.18 | 31.18 | 31.11 | 31.13 | +0.032% | 7,286 | -0.151% |
| 2026-01-29 | 31.16 | 31.16 | 31.09 | 31.12 | +0.016% | 6,347 | -0.119% |
| 2026-01-28 | 31.12 | 31.12 | 31.11 | 31.11 | 0.000% | 438 | -0.103% |
| 2026-01-27 | 31.07 | 31.14 | 31.07 | 31.11 | +0.016% | 654 | -0.103% |
| 2026-01-26 | 31.08 | 31.11 | 31.06 | 31.11 | +0.016% | 6,527 | -0.086% |
| 2026-01-23 | 31.09 | 31.11 | 31.07 | 31.11 | +0.032% | 2,102 | -0.070% |
| 2026-01-22 | 31.05 | 31.09 | 31.05 | 31.09 | +0.032% | 2,474 | -0.038% |
| 2026-01-21 | 31.03 | 31.09 | 31.02 | 31.08 | +0.080% | 2,900 | -0.006% |
| 2026-01-20 | 31.04 | 31.07 | 31.01 | 31.06 | -0.096% | 1,117 | +0.074% |
| 2026-01-16 | 31.06 | 31.09 | 31.06 | 31.09 | +0.049% | 6,745 | -0.022% |
| 2026-01-15 | 31.07 | 31.07 | 31.05 | 31.07 | +0.048% | 955 | +0.026% |
| 2026-01-14 | 31.01 | 31.06 | 31.01 | 31.06 | +0.000% | 3,436 | +0.074% |
| 2026-01-13 | 31.05 | 31.06 | 31.04 | 31.06 | -0.032% | 2,101 | +0.074% |
| 2026-01-12 | 31.07 | 31.10 | 31.04 | 31.07 | +0.032% | 1,135 | +0.042% |
| 2026-01-09 | 31.06 | 31.08 | 31.02 | 31.06 | +0.030% | 5,547 | +0.074% |
| 2026-01-08 | 30.95 | 31.09 | 30.95 | 31.05 | +0.083% | 11,766 | +0.105% |
| 2026-01-07 | 31.00 | 31.05 | 31.00 | 31.02 | -0.043% | 12,381 | +0.187% |
| 2026-01-06 | 31.15 | 31.15 | 30.99 | 31.04 | +0.092% | 6,603 | +0.144% |
| 2026-01-05 | 31.00 | 31.02 | 31.00 | 31.01 | -0.095% | 12,475 | +0.236% |
| 2026-01-02 | 30.99 | 31.05 | 30.99 | 31.04 | -0.482% | 4,264 | +0.140% |
| 2025-12-31 | 31.14 | 31.19 | 31.14 | 31.19 | +0.018% | 1,428 | -0.343% |
| 2025-12-30 | 31.14 | 31.18 | 31.13 | 31.18 | +0.047% | 5,584 | -0.325% |
| 2025-12-29 | 31.13 | 31.17 | 31.13 | 31.17 | +0.032% | 2,750 | -0.279% |
| 2025-12-26 | 31.12 | 31.16 | 31.11 | 31.16 | +0.032% | 313 | -0.247% |
| 2025-12-24 | 31.18 | 31.19 | 31.10 | 31.15 | +0.048% | 3,076 | -0.215% |
| 2025-12-23 | 31.10 | 31.15 | 31.10 | 31.14 | +0.011% | 612 | -0.167% |
| 2025-12-22 | 31.24 | 31.24 | 31.09 | 31.13 | +0.038% | 3,078 | -0.156% |
| 2025-12-19 | 31.11 | 31.12 | 31.08 | 31.12 | +0.065% | 2,282 | -0.119% |
| 2025-12-18 | 31.06 | 31.10 | 31.06 | 31.10 | +0.080% | 3,118 | -0.054% |
| 2025-12-17 | 31.07 | 31.07 | 31.07 | 31.07 | -0.032% | 87 | +0.026% |
| 2025-12-16 | 31.06 | 31.11 | 31.04 | 31.08 | +0.032% | 7,208 | -0.005% |
| 2025-12-15 | 31.04 | 31.08 | 31.04 | 31.07 | +0.032% | 609 | +0.026% |
| 2025-12-12 | 30.98 | 31.07 | 30.98 | 31.07 | +0.113% | 16,097 | +0.058% |
| 2025-12-11 | 31.03 | 31.04 | 31.02 | 31.03 | -0.064% | 7,926 | +0.171% |
| 2025-12-10 | 31.03 | 31.07 | 31.01 | 31.05 | +0.018% | 90,072 | +0.107% |
| 2025-12-09 | 31.04 | 31.10 | 31.00 | 31.04 | +0.013% | 6,461 | +0.124% |
| 2025-12-08 | 31.03 | 31.04 | 30.99 | 31.04 | +0.010% | 3,728 | +0.137% |
| 2025-12-05 | 31.00 | 31.05 | 31.00 | 31.04 | +0.040% | 24,091 | +0.147% |
| 2025-12-04 | 30.93 | 31.05 | 30.93 | 31.02 | +0.032% | 5,652 | +0.187% |
| 2025-12-03 | 31.11 | 31.11 | 30.97 | 31.02 | +0.032% | 7,302 | +0.220% |
| 2025-12-02 | 30.97 | 31.04 | 30.97 | 31.00 | +0.015% | 2,347 | +0.252% |
| 2025-12-01 | 30.95 | 31.00 | 30.95 | 31.00 | -0.529% | 1,437 | +0.267% |
| 2025-11-28 | 31.11 | 31.16 | 31.11 | 31.16 | +0.067% | 129 | -0.263% |
| 2025-11-26 | 31.09 | 31.14 | 31.09 | 31.14 | +0.126% | 757 | -0.196% |
| 2025-11-25 | 31.09 | 31.11 | 31.05 | 31.11 | +0.039% | 2,593 | -0.070% |
| 2025-11-24 | 31.04 | 31.09 | 31.04 | 31.09 | +0.172% | 24,479 | -0.032% |
| 2025-11-21 | 30.98 | 31.04 | 30.94 | 31.04 | +0.207% | 1,581 | +0.141% |
| 2025-11-20 | 31.08 | 31.08 | 30.93 | 30.98 | -0.048% | 9,962 | +0.348% |
| 2025-11-19 | 31.03 | 31.03 | 30.97 | 30.99 | -0.097% | 4,277 | +0.300% |
| 2025-11-18 | 30.92 | 31.03 | 30.92 | 31.02 | -0.057% | 9,212 | +0.203% |
| 2025-11-17 | 31.04 | 31.06 | 30.99 | 31.04 | -0.059% | 2,443 | +0.146% |
| 2025-11-14 | 31.04 | 31.06 | 31.01 | 31.06 | +0.073% | 5,834 | +0.087% |
| 2025-11-13 | 30.97 | 31.05 | 30.97 | 31.03 | -0.150% | 3,925 | +0.160% |
| 2025-11-12 | 31.08 | 31.09 | 31.04 | 31.08 | +0.002% | 5,723 | +0.010% |
| 2025-11-11 | 31.03 | 31.08 | 31.03 | 31.08 | +0.029% | 7,277 | +0.013% |
| 2025-11-10 | 31.05 | 31.07 | 31.03 | 31.07 | +0.179% | 1,768 | +0.042% |
| 2025-11-07 | 30.99 | 31.02 | 30.98 | 31.01 | +0.075% | 3,350 | +0.220% |
| 2025-11-06 | 31.01 | 31.01 | 30.97 | 30.99 | -0.076% | 5,475 | +0.296% |
| 2025-11-05 | 31.07 | 31.07 | 31.02 | 31.02 | +0.081% | 287 | +0.220% |
| 2025-11-04 | 30.98 | 31.04 | 30.98 | 30.99 | -0.079% | 12,299 | +0.300% |
| 2025-11-03 | 31.19 | 31.19 | 30.99 | 31.01 | -0.483% | 1,756 | +0.221% |
| 2025-10-31 | 31.16 | 31.19 | 31.15 | 31.16 | -0.016% | 17,633 | -0.263% |
| 2025-10-30 | 31.14 | 31.23 | 31.14 | 31.17 | +0.016% | 6,809 | -0.279% |
| 2025-10-29 | 31.17 | 31.18 | 31.15 | 31.16 | -0.064% | 30,786 | -0.263% |
| 2025-10-28 | 31.17 | 31.20 | 31.16 | 31.18 | -0.176% | 4,960 | -0.327% |
| 2025-10-27 | 31.19 | 31.24 | 31.14 | 31.24 | +0.176% | 1,683 | -0.502% |
| 2025-10-24 | 31.09 | 31.20 | 31.09 | 31.18 | +0.048% | 5,413 | -0.327% |
| 2025-10-23 | 31.16 | 31.17 | 31.12 | 31.17 | +0.070% | 2,264 | -0.279% |
| 2025-10-22 | 31.05 | 31.15 | 31.05 | 31.15 | -0.022% | 2,580 | -0.209% |
| 2025-10-21 | 31.11 | 31.15 | 31.11 | 31.15 | +0.016% | 9,903 | -0.230% |
| 2025-10-20 | 31.19 | 31.20 | 31.14 | 31.15 | +0.149% | 2,954 | -0.214% |
| 2025-10-17 | 31.04 | 31.10 | 31.04 | 31.10 | +0.164% | 1,554 | -0.066% |
| 2025-10-16 | 31.07 | 31.07 | 31.05 | 31.05 | -0.112% | 923 | +0.098% |
| 2025-10-15 | 31.10 | 31.10 | 31.09 | 31.09 | +0.089% | 1,197 | -0.015% |
| 2025-10-14 | 31.05 | 31.09 | 31.05 | 31.06 | -0.049% | 884 | +0.074% |
| 2025-10-13 | 31.07 | 31.10 | 31.05 | 31.08 | +0.146% | 17,708 | +0.025% |
| 2025-10-10 | 31.05 | 31.06 | 31.03 | 31.03 | -0.353% | 3,818 | +0.171% |
| 2025-10-09 | 31.10 | 31.14 | 31.10 | 31.14 | +0.018% | 2,616 | -0.182% |
| 2025-10-08 | 31.10 | 31.16 | 31.10 | 31.13 | +0.055% | 4,582 | -0.164% |
| 2025-10-07 | 31.09 | 31.12 | 31.06 | 31.12 | +0.184% | 16,613 | -0.109% |
| 2025-10-06 | 31.07 | 31.09 | 31.06 | 31.06 | -0.055% | 10,618 | +0.074% |
| 2025-10-03 | 31.11 | 31.11 | 31.07 | 31.08 | +0.055% | 4,666 | +0.019% |
| 2025-10-02 | 31.01 | 31.15 | 31.01 | 31.06 | -0.033% | 4,197 | +0.074% |
| 2025-10-01 | 31.09 | 31.09 | 31.06 | 31.07 | -0.508% | 5,979 | +0.041% |
| 2025-09-30 | 31.25 | 31.25 | 31.19 | 31.23 | +0.043% | 23,399 | -0.467% |
| 2025-09-29 | 31.25 | 31.25 | 31.20 | 31.22 | -0.061% | 5,472 | -0.424% |
| 2025-09-26 | 31.23 | 31.23 | 31.21 | 31.23 | +0.127% | 3,109 | -0.485% |
| 2025-09-25 | 31.24 | 31.25 | 31.19 | 31.20 | -0.111% | 7,841 | -0.359% |
| 2025-09-24 | 31.20 | 31.23 | 31.20 | 31.23 | +0.032% | 5,183 | -0.470% |
| 2025-09-23 | 31.23 | 31.25 | 31.21 | 31.22 | -0.053% | 3,218 | -0.438% |
| 2025-09-22 | 31.22 | 31.26 | 31.16 | 31.24 | +0.001% | 5,878 | -0.491% |
| 2025-09-19 | 31.24 | 31.26 | 31.21 | 31.24 | +0.053% | 7,456 | -0.490% |
| 2025-09-18 | 31.24 | 31.25 | 31.21 | 31.22 | -0.001% | 15,443 | -0.438% |
| 2025-09-17 | 31.21 | 31.22 | 31.19 | 31.22 | 0.000% | 813 | -0.439% |
| 2025-09-16 | 31.21 | 31.22 | 31.19 | 31.22 | +0.032% | 1,864 | -0.439% |
| 2025-09-15 | 31.22 | 31.22 | 31.19 | 31.21 | +0.020% | 12,161 | -0.407% |
| 2025-09-12 | 31.18 | 31.20 | 31.18 | 31.20 | -0.004% | 617 | -0.387% |
| 2025-09-11 | 31.20 | 31.22 | 31.19 | 31.20 | +0.096% | 3,807 | -0.391% |
| 2025-09-10 | 31.16 | 31.19 | 31.15 | 31.18 | +0.112% | 5,977 | -0.295% |
| 2025-09-09 | 31.14 | 31.19 | 31.09 | 31.14 | -0.043% | 50,826 | -0.183% |
| 2025-09-08 | 31.13 | 31.19 | 31.13 | 31.15 | +0.011% | 9,067 | -0.226% |
| 2025-09-05 | 31.14 | 31.15 | 31.10 | 31.15 | +0.112% | 7,781 | -0.215% |
| 2025-09-04 | 31.09 | 31.13 | 31.09 | 31.12 | +0.092% | 6,150 | -0.103% |
| 2025-09-03 | 31.09 | 31.10 | 31.07 | 31.09 | +0.061% | 6,148 | -0.011% |
| 2025-09-02 | 31.06 | 31.07 | 31.03 | 31.07 | -0.568% | 1,659 | +0.050% |
| 2025-08-29 | 31.23 | 31.26 | 31.23 | 31.25 | -0.016% | 1,481 | -0.518% |
| 2025-08-28 | 31.23 | 31.28 | 31.23 | 31.25 | +0.065% | 1,710 | -0.534% |
| 2025-08-27 | 31.22 | 31.27 | 31.21 | 31.23 | +0.001% | 8,899 | -0.470% |
| 2025-08-26 | 31.21 | 31.24 | 31.21 | 31.23 | +0.030% | 2,686 | -0.469% |
| 2025-08-25 | 31.24 | 31.24 | 31.22 | 31.22 | -0.047% | 2,814 | -0.440% |
| 2025-08-22 | 31.21 | 31.27 | 31.21 | 31.24 | +0.258% | 6,979 | -0.487% |
| 2025-08-21 | 31.14 | 31.19 | 31.14 | 31.15 | -0.064% | 5,809 | -0.230% |
| 2025-08-20 | 31.14 | 31.20 | 31.14 | 31.17 | +0.063% | 15,359 | -0.294% |
| 2025-08-19 | 31.17 | 31.19 | 31.16 | 31.16 | -0.032% | 7,288 | -0.232% |
| 2025-08-18 | 31.17 | 31.17 | 31.14 | 31.17 | +0.017% | 1,318 | -0.264% |
| 2025-08-15 | 31.19 | 31.19 | 31.13 | 31.16 | +0.000% | 1,769 | -0.247% |
| 2025-08-14 | 31.16 | 31.16 | 31.14 | 31.16 | -0.016% | 4,410 | -0.247% |
| 2025-08-13 | 31.18 | 31.18 | 31.17 | 31.17 | +0.050% | 536 | -0.263% |
| 2025-08-12 | 31.11 | 31.18 | 31.11 | 31.15 | +0.126% | 4,479 | -0.213% |
| 2025-08-11 | 31.12 | 31.16 | 31.10 | 31.11 | +0.024% | 6,996 | -0.087% |
| 2025-08-08 | 30.98 | 31.13 | 30.98 | 31.10 | +0.057% | 6,252 | -0.063% |
| 2025-08-07 | 31.00 | 31.09 | 31.00 | 31.09 | -0.042% | 11,967 | -0.006% |
| 2025-08-06 | 31.09 | 31.14 | 31.09 | 31.10 | +0.105% | 3,228 | -0.049% |
| 2025-08-05 | 31.07 | 31.11 | 31.04 | 31.07 | -0.079% | 5,706 | +0.057% |
| 2025-08-04 | 31.05 | 31.10 | 31.05 | 31.09 | +0.258% | 7,000 | -0.023% |
| 2025-08-01 | 30.99 | 31.04 | 30.98 | 31.01 | -0.629% | 4,869 | +0.235% |
| 2025-07-31 | 31.22 | 31.26 | 31.21 | 31.21 | -0.016% | 4,415 | -0.396% |
| 2025-07-30 | 31.20 | 31.25 | 31.19 | 31.21 | -0.020% | 2,805 | -0.412% |
| 2025-07-29 | 31.23 | 31.25 | 31.22 | 31.22 | -0.103% | 767 | -0.431% |
| 2025-07-28 | 31.21 | 31.25 | 31.20 | 31.25 | +0.082% | 25,959 | -0.534% |
| 2025-07-25 | 31.22 | 31.24 | 31.22 | 31.22 | +0.014% | 6,228 | -0.453% |
| 2025-07-24 | 31.17 | 31.22 | 31.17 | 31.22 | +0.115% | 4,909 | -0.439% |
| 2025-07-23 | 31.13 | 31.22 | 31.13 | 31.18 | +0.124% | 12,669 | -0.324% |
| 2025-07-22 | 31.17 | 31.18 | 31.09 | 31.15 | +0.000% | 1,386 | -0.201% |
| 2025-07-21 | 31.09 | 31.19 | 31.09 | 31.15 | -0.047% | 5,157 | -0.200% |
| 2025-07-18 | 31.15 | 31.16 | 31.13 | 31.16 | +0.032% | 1,690 | -0.247% |
| 2025-07-17 | 31.09 | 31.15 | 31.09 | 31.15 | +0.096% | 4,980 | -0.215% |
| 2025-07-16 | 31.09 | 31.12 | 31.04 | 31.12 | +0.108% | 3,704 | -0.119% |
| 2025-07-15 | 31.09 | 31.13 | 31.05 | 31.09 | -0.060% | 7,763 | -0.011% |
| 2025-07-14 | 31.14 | 31.14 | 31.09 | 31.11 | +0.004% | 1,764 | -0.070% |
| 2025-07-11 | 31.13 | 31.14 | 31.05 | 31.10 | -0.020% | 10,974 | -0.066% |
| 2025-07-10 | 31.13 | 31.13 | 31.11 | 31.11 | +0.033% | 15,331 | -0.086% |
| 2025-07-09 | 31.12 | 31.15 | 31.09 | 31.10 | +0.121% | 10,826 | -0.053% |
| 2025-07-08 | 31.10 | 31.11 | 31.05 | 31.06 | -0.090% | 1,792 | +0.068% |
| 2025-07-07 | 31.09 | 31.10 | 31.00 | 31.09 | +0.064% | 8,787 | -0.022% |
| 2025-07-03 | 31.07 | 31.11 | 31.07 | 31.07 | +0.032% | 561 | +0.042% |
| 2025-07-02 | 31.09 | 31.09 | 31.05 | 31.06 | +0.043% | 4,866 | +0.074% |
| 2025-07-01 | 31.04 | 31.08 | 31.04 | 31.05 | -0.519% | 2,310 | +0.118% |
| 2025-06-30 | 31.20 | 31.24 | 31.19 | 31.21 | +0.075% | 10,711 | -0.402% |
| 2025-06-27 | 31.29 | 31.29 | 31.18 | 31.19 | +0.043% | 3,941 | -0.328% |
| 2025-06-26 | 31.18 | 31.21 | 31.17 | 31.17 | -0.058% | 4,048 | -0.285% |
| 2025-06-25 | 31.18 | 31.19 | 31.09 | 31.19 | +0.231% | 18,919 | -0.343% |
| 2025-06-24 | 31.15 | 31.15 | 31.11 | 31.12 | +0.122% | 2,843 | -0.112% |
| 2025-06-23 | 31.02 | 31.08 | 30.93 | 31.08 | +0.415% | 131,047 | +0.010% |
| 2025-06-20 | 31.00 | 31.04 | 30.94 | 30.95 | -0.060% | 9,241 | +0.425% |
| 2025-06-18 | 31.00 | 31.01 | 30.92 | 30.97 | +0.024% | 3,279 | +0.364% |
| 2025-06-17 | 31.01 | 31.03 | 30.94 | 30.96 | -0.110% | 7,707 | +0.389% |
| 2025-06-16 | 31.04 | 31.06 | 30.99 | 31.00 | +0.274% | 7,372 | +0.278% |
| 2025-06-13 | 31.00 | 31.00 | 30.91 | 30.91 | -0.267% | 5,311 | +0.553% |
| 2025-06-12 | 31.03 | 31.04 | 30.94 | 31.00 | -0.112% | 6,446 | +0.284% |
| 2025-06-11 | 31.01 | 31.07 | 30.97 | 31.03 | -0.032% | 5,238 | +0.171% |
| 2025-06-10 | 30.94 | 31.04 | 30.94 | 31.04 | +0.064% | 2,441 | +0.139% |
| 2025-06-09 | 31.00 | 31.03 | 30.92 | 31.02 | +0.211% | 3,786 | +0.203% |
| 2025-06-06 | 31.01 | 31.01 | 30.91 | 30.95 | +0.228% | 2,433 | +0.415% |
| 2025-06-05 | 30.98 | 30.98 | 30.88 | 30.88 | -0.114% | 5,668 | +0.644% |
| 2025-06-04 | 30.97 | 30.98 | 30.88 | 30.92 | +0.041% | 6,881 | +0.529% |
| 2025-06-03 | 30.92 | 30.97 | 30.86 | 30.91 | +0.116% | 6,748 | +0.571% |
| 2025-06-02 | 30.89 | 30.91 | 30.87 | 30.87 | -0.577% | 3,548 | +0.688% |
| 2025-05-30 | 31.09 | 31.09 | 30.99 | 31.05 | +0.032% | 10,464 | +0.107% |
| 2025-05-29 | 31.02 | 31.05 | 30.96 | 31.04 | +0.097% | 3,774 | +0.139% |
| 2025-05-28 | 30.99 | 31.02 | 30.94 | 31.01 | -0.097% | 2,546 | +0.236% |
| 2025-05-27 | 30.98 | 31.04 | 30.92 | 31.04 | +0.700% | 18,428 | +0.139% |
| 2025-05-23 | 30.88 | 30.90 | 30.81 | 30.82 | -0.189% | 1,099 | +0.840% |
| 2025-05-22 | 30.92 | 30.92 | 30.85 | 30.88 | -0.002% | 37,045 | +0.649% |
| 2025-05-21 | 31.00 | 31.02 | 30.88 | 30.88 | -0.357% | 2,502 | +0.647% |
| 2025-05-20 | 31.11 | 31.11 | 30.99 | 30.99 | -0.024% | 1,459 | +0.287% |
| 2025-05-19 | 31.05 | 31.05 | 30.98 | 31.00 | 0.000% | 6,017 | +0.264% |