XISE
FT Vest U.S. Equity Buffer & Premium Income ETF - September
stockBATSETF
At CloseNov 3, 2026 3:30:21 PM EST
30.20USD+0.133%(+0.04)11,243
XISE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-03 | 30.16 | 30.20 | 30.16 | 30.20 | +0.133% | 11,243 | 0.000% |
| 2026-11-02 | 30.25 | 30.26 | 30.16 | 30.16 | -0.528% | 8,792 | +0.133% |
| 2026-10-30 | 30.38 | 30.38 | 30.29 | 30.32 | -0.362% | 12,976 | -0.396% |
| 2026-10-29 | 30.40 | 30.44 | 30.40 | 30.43 | +0.022% | 8,689 | -0.756% |
| 2026-10-28 | 30.39 | 30.43 | 30.39 | 30.42 | +0.063% | 3,017 | -0.734% |
| 2026-10-27 | 30.39 | 30.43 | 30.36 | 30.40 | +0.179% | 12,981 | -0.672% |
| 2026-10-26 | 30.36 | 30.38 | 30.35 | 30.35 | +0.231% | 10,270 | -0.494% |
| 2026-10-23 | 30.33 | 30.34 | 30.27 | 30.28 | -0.165% | 77,605 | -0.264% |
| 2026-10-22 | 30.36 | 30.39 | 30.33 | 30.33 | -0.165% | 4,197 | -0.429% |
| 2026-10-21 | 30.57 | 30.57 | 30.37 | 30.38 | +0.099% | 20,894 | -0.592% |
| 2026-10-20 | 30.33 | 30.41 | 30.33 | 30.35 | -0.132% | 10,795 | -0.494% |
| 2026-10-19 | 30.36 | 30.39 | 30.36 | 30.39 | +0.265% | 3,724 | -0.625% |
| 2026-10-16 | 30.42 | 30.42 | 30.31 | 30.31 | -0.270% | 3,457 | -0.362% |
| 2026-10-15 | 30.38 | 30.40 | 30.38 | 30.39 | +0.147% | 1,636 | -0.631% |
| 2026-10-14 | 30.37 | 30.39 | 30.34 | 30.35 | -0.238% | 11,227 | -0.485% |
| 2026-10-13 | 30.45 | 30.45 | 30.42 | 30.42 | +0.012% | 9,524 | -0.722% |
| 2026-10-12 | 30.42 | 30.45 | 30.42 | 30.42 | +0.037% | 6,126 | -0.710% |
| 2026-10-09 | 30.47 | 30.47 | 30.40 | 30.40 | +0.134% | 9,872 | -0.673% |
| 2026-10-08 | 30.38 | 30.41 | 30.34 | 30.36 | +0.013% | 1,444 | -0.539% |
| 2026-10-07 | 30.40 | 30.40 | 30.36 | 30.36 | -0.129% | 1,042 | -0.527% |
| 2026-10-06 | 30.38 | 30.42 | 30.37 | 30.40 | +0.228% | 3,226 | -0.655% |
| 2026-10-05 | 30.35 | 30.36 | 30.33 | 30.33 | +0.132% | 2,371 | -0.429% |
| 2026-10-02 | 30.37 | 30.37 | 30.29 | 30.29 | +0.053% | 4,561 | -0.297% |
| 2026-10-01 | 30.26 | 30.29 | 30.24 | 30.27 | +0.013% | 3,213 | -0.244% |
| 2026-09-30 | 30.30 | 30.32 | 30.27 | 30.27 | -0.033% | 11,847 | -0.231% |
| 2026-09-29 | 30.26 | 30.28 | 30.25 | 30.28 | +0.116% | 4,623 | -0.264% |
| 2026-09-28 | 30.28 | 30.29 | 30.21 | 30.25 | -0.165% | 2,630 | -0.149% |
| 2026-09-25 | 30.31 | 30.31 | 30.28 | 30.30 | +0.164% | 5,752 | -0.314% |
| 2026-09-24 | 30.24 | 30.27 | 30.22 | 30.25 | -0.015% | 19,655 | -0.150% |
| 2026-09-23 | 30.22 | 30.27 | 30.22 | 30.25 | -0.033% | 10,057 | -0.165% |
| 2026-09-22 | 30.32 | 30.32 | 30.24 | 30.26 | +0.099% | 15,073 | -0.198% |
| 2026-09-21 | 30.23 | 30.23 | 30.23 | 30.23 | +0.133% | 2,972 | -0.100% |
| 2026-09-18 | 30.23 | 30.23 | 30.18 | 30.19 | -0.527% | 10,017 | +0.033% |
| 2026-09-17 | 30.33 | 30.35 | 30.31 | 30.35 | +0.016% | 11,484 | -0.494% |
| 2026-09-16 | 30.34 | 30.34 | 30.32 | 30.34 | 0.000% | 95,812 | -0.478% |
| 2026-09-15 | 30.34 | 30.34 | 30.31 | 30.34 | +0.016% | 2,802 | -0.478% |
| 2026-09-14 | 30.31 | 30.34 | 30.31 | 30.34 | -0.016% | 6,283 | -0.461% |
| 2026-09-11 | 30.32 | 30.36 | 30.31 | 30.34 | +0.066% | 6,987 | -0.478% |
| 2026-09-10 | 30.32 | 30.32 | 30.32 | 30.32 | -0.016% | 779 | -0.412% |
| 2026-09-09 | 30.35 | 30.35 | 30.33 | 30.33 | +0.016% | 160 | -0.429% |
| 2026-09-08 | 30.36 | 30.36 | 30.29 | 30.32 | 0.000% | 2,600 | -0.412% |
| 2026-09-04 | 30.32 | 30.32 | 30.32 | 30.32 | +0.033% | 51 | -0.412% |
| 2026-09-03 | 30.37 | 30.37 | 30.30 | 30.32 | +0.050% | 4,652 | -0.379% |
| 2026-09-02 | 30.30 | 30.33 | 30.30 | 30.30 | -0.016% | 24,505 | -0.330% |
| 2026-09-01 | 29.25 | 30.30 | 29.25 | 30.30 | -0.476% | 8,285 | -0.346% |
| 2026-08-31 | 30.42 | 30.45 | 30.42 | 30.45 | +0.099% | 559 | -0.821% |
| 2026-08-28 | 30.48 | 30.48 | 30.42 | 30.42 | +0.033% | 4,098 | -0.723% |
| 2026-08-27 | 30.44 | 30.44 | 30.41 | 30.41 | +0.033% | 3,529 | -0.691% |
| 2026-08-26 | 30.41 | 30.47 | 30.40 | 30.40 | 0.000% | 1,114 | -0.658% |
| 2026-08-25 | 30.43 | 30.43 | 30.40 | 30.40 | -0.099% | 972 | -0.658% |
| 2026-08-24 | 30.41 | 30.43 | 30.41 | 30.43 | +0.099% | 10,264 | -0.756% |
| 2026-08-21 | 30.43 | 30.43 | 30.40 | 30.40 | +0.066% | 1,023 | -0.658% |
| 2026-08-20 | 30.38 | 30.39 | 30.38 | 30.38 | -0.230% | 1,268 | -0.592% |
| 2026-08-19 | 30.45 | 30.45 | 30.39 | 30.45 | +0.132% | 1,245 | -0.821% |
| 2026-08-18 | 30.41 | 30.41 | 30.38 | 30.41 | +0.016% | 1,580 | -0.691% |
| 2026-08-17 | 30.31 | 30.43 | 30.31 | 30.41 | +0.082% | 4,358 | -0.674% |
| 2026-08-14 | 30.38 | 30.40 | 30.38 | 30.38 | -0.049% | 1,937 | -0.592% |
| 2026-08-13 | 30.37 | 30.39 | 30.37 | 30.39 | +0.033% | 164 | -0.642% |
| 2026-08-12 | 30.36 | 30.39 | 30.36 | 30.39 | +0.082% | 916 | -0.609% |
| 2026-08-11 | 30.39 | 30.39 | 30.36 | 30.36 | -0.082% | 598 | -0.527% |
| 2026-08-10 | 30.39 | 30.39 | 30.39 | 30.39 | +0.033% | 560 | -0.609% |
| 2026-08-07 | 30.38 | 30.38 | 30.38 | 30.38 | +0.016% | 68 | -0.576% |
| 2026-08-06 | 30.34 | 30.40 | 30.33 | 30.37 | +0.033% | 16,447 | -0.560% |
| 2026-08-05 | 30.45 | 30.45 | 30.36 | 30.36 | +0.016% | 256 | -0.527% |
| 2026-08-04 | 30.33 | 30.36 | 30.33 | 30.36 | +0.033% | 2,222 | -0.511% |
| 2026-08-03 | 30.34 | 30.34 | 30.34 | 30.34 | -0.459% | 14 | -0.478% |
| 2026-07-31 | 30.47 | 30.48 | 30.47 | 30.48 | +0.065% | 866 | -0.935% |
| 2026-07-30 | 30.44 | 30.47 | 30.44 | 30.47 | +0.050% | 357 | -0.870% |
| 2026-07-29 | 30.45 | 30.45 | 30.45 | 30.45 | +0.033% | 114 | -0.821% |
| 2026-07-28 | 30.42 | 30.44 | 30.41 | 30.44 | -0.016% | 1,195 | -0.788% |
| 2026-07-27 | 30.42 | 30.45 | 30.42 | 30.45 | 0.000% | 137 | -0.805% |
| 2026-07-24 | 30.41 | 30.45 | 30.41 | 30.45 | +0.066% | 1,144 | -0.805% |
| 2026-07-23 | 30.39 | 30.43 | 30.39 | 30.43 | -0.049% | 402 | -0.740% |
| 2026-07-22 | 30.44 | 30.44 | 30.44 | 30.44 | +0.033% | 14 | -0.788% |
| 2026-07-21 | 30.43 | 30.43 | 30.43 | 30.43 | +0.066% | 80 | -0.756% |
| 2026-07-20 | 30.39 | 30.45 | 30.39 | 30.41 | 0.000% | 6,859 | -0.691% |
| 2026-07-17 | 30.41 | 30.41 | 30.38 | 30.41 | -0.033% | 1,802 | -0.691% |
| 2026-07-16 | 30.42 | 30.42 | 30.42 | 30.42 | +0.066% | 13 | -0.723% |
| 2026-07-15 | 30.39 | 30.40 | 30.39 | 30.40 | -0.033% | 797 | -0.658% |
| 2026-07-14 | 30.37 | 30.41 | 30.37 | 30.41 | +0.033% | 682 | -0.691% |
| 2026-07-13 | 30.39 | 30.40 | 30.39 | 30.40 | -0.033% | 121 | -0.658% |
| 2026-07-10 | 30.41 | 30.41 | 30.41 | 30.41 | +0.099% | 14 | -0.691% |
| 2026-07-09 | 30.36 | 30.38 | 30.36 | 30.38 | +0.049% | 269 | -0.592% |
| 2026-07-08 | 30.33 | 30.36 | 30.33 | 30.36 | -0.016% | 121 | -0.543% |
| 2026-07-07 | 30.34 | 30.37 | 30.34 | 30.37 | +0.016% | 692 | -0.560% |
| 2026-07-06 | 30.19 | 30.36 | 30.19 | 30.36 | +0.033% | 6,682 | -0.543% |
| 2026-07-02 | 30.32 | 30.37 | 30.32 | 30.36 | +0.049% | 2,745 | -0.511% |
| 2026-07-01 | 30.29 | 30.35 | 30.29 | 30.34 | -0.443% | 3,981 | -0.461% |
| 2026-06-30 | 30.47 | 30.48 | 30.44 | 30.48 | +0.066% | 4,595 | -0.902% |
| 2026-06-29 | 30.42 | 30.45 | 30.42 | 30.45 | +0.084% | 1,630 | -0.837% |
| 2026-06-26 | 30.41 | 30.43 | 30.41 | 30.43 | -0.019% | 521 | -0.754% |
| 2026-06-25 | 30.40 | 30.43 | 30.40 | 30.43 | +0.049% | 2,960 | -0.772% |
| 2026-06-24 | 30.26 | 30.44 | 30.26 | 30.42 | -0.016% | 3,791 | -0.724% |
| 2026-06-23 | 30.39 | 30.43 | 30.39 | 30.43 | -0.082% | 10,498 | -0.740% |
| 2026-06-22 | 30.42 | 30.45 | 30.42 | 30.45 | +0.016% | 2,374 | -0.821% |
| 2026-06-18 | 30.61 | 30.61 | 30.40 | 30.45 | +0.082% | 3,650 | -0.805% |
| 2026-06-17 | 30.41 | 30.42 | 30.40 | 30.42 | -0.066% | 243 | -0.723% |
| 2026-06-16 | 30.41 | 30.44 | 30.41 | 30.44 | 0.000% | 624 | -0.788% |
| 2026-06-15 | 30.41 | 30.47 | 30.41 | 30.44 | +0.164% | 2,276 | -0.788% |
| 2026-06-12 | 30.37 | 30.39 | 30.36 | 30.39 | +0.082% | 783 | -0.626% |
| 2026-06-11 | 30.30 | 30.37 | 30.30 | 30.37 | +0.116% | 1,107 | -0.544% |
| 2026-06-10 | 30.33 | 30.33 | 30.33 | 30.33 | -0.082% | 106 | -0.429% |
| 2026-06-09 | 30.39 | 30.39 | 30.32 | 30.36 | -0.049% | 2,398 | -0.511% |
| 2026-06-08 | 30.35 | 30.39 | 30.35 | 30.37 | +0.068% | 2,546 | -0.560% |
| 2026-06-05 | 30.42 | 30.42 | 30.31 | 30.35 | -0.150% | 1,818 | -0.492% |
| 2026-06-04 | 30.42 | 30.42 | 30.39 | 30.39 | +0.033% | 280 | -0.642% |
| 2026-06-03 | 30.44 | 30.44 | 30.35 | 30.39 | -0.016% | 8,049 | -0.609% |
| 2026-06-02 | 30.42 | 30.42 | 30.35 | 30.39 | +0.016% | 7,901 | -0.625% |
| 2026-06-01 | 30.35 | 30.39 | 30.35 | 30.39 | -0.377% | 964 | -0.609% |
| 2026-05-29 | 30.51 | 30.57 | 30.50 | 30.50 | -0.049% | 8,315 | -0.984% |
| 2026-05-28 | 30.48 | 30.52 | 30.48 | 30.52 | +0.049% | 1,534 | -1.032% |
| 2026-05-27 | 30.50 | 30.50 | 30.50 | 30.50 | +0.016% | 97 | -0.984% |
| 2026-05-26 | 30.50 | 30.50 | 30.50 | 30.50 | +0.049% | 14 | -0.967% |
| 2026-05-22 | 30.50 | 30.51 | 30.45 | 30.48 | +0.099% | 2,766 | -0.919% |
| 2026-05-21 | 30.41 | 30.45 | 30.40 | 30.45 | +0.148% | 3,479 | -0.821% |
| 2026-05-20 | 30.41 | 30.41 | 30.40 | 30.41 | -0.016% | 13,960 | -0.674% |
| 2026-05-19 | 30.41 | 30.43 | 30.38 | 30.41 | 0.000% | 18,389 | -0.691% |
| 2026-05-18 | 30.39 | 30.41 | 30.39 | 30.41 | +0.099% | 2,161 | -0.691% |
| 2026-05-15 | 30.37 | 30.41 | 30.37 | 30.38 | -0.115% | 12,927 | -0.592% |
| 2026-05-14 | 30.41 | 30.41 | 30.39 | 30.41 | +0.049% | 2,403 | -0.707% |
| 2026-05-13 | 30.37 | 30.40 | 30.37 | 30.40 | +0.066% | 1,294 | -0.658% |
| 2026-05-12 | 30.35 | 30.38 | 30.35 | 30.38 | -0.025% | 1,286 | -0.592% |
| 2026-05-11 | 30.38 | 30.40 | 30.38 | 30.39 | -0.041% | 1,768 | -0.617% |
| 2026-05-08 | 30.40 | 30.40 | 30.37 | 30.40 | +0.198% | 760 | -0.658% |
| 2026-05-07 | 30.35 | 30.37 | 30.34 | 30.34 | -0.099% | 4,983 | -0.461% |
| 2026-05-06 | 30.34 | 30.37 | 30.34 | 30.37 | +0.132% | 7,370 | -0.560% |
| 2026-05-05 | 30.42 | 30.42 | 30.31 | 30.33 | +0.066% | 752 | -0.429% |
| 2026-05-04 | 30.36 | 30.36 | 30.27 | 30.31 | -0.049% | 118,440 | -0.363% |
| 2026-05-01 | 30.30 | 30.33 | 30.30 | 30.32 | -0.460% | 3,058 | -0.412% |
| 2026-04-30 | 30.41 | 30.46 | 30.41 | 30.46 | +0.148% | 833 | -0.870% |
| 2026-04-29 | 30.42 | 30.45 | 30.39 | 30.42 | +0.033% | 6,935 | -0.723% |
| 2026-04-28 | 30.37 | 30.41 | 30.37 | 30.41 | +0.066% | 1,094 | -0.691% |
| 2026-04-27 | 30.37 | 30.41 | 30.37 | 30.39 | -0.000% | 3,640 | -0.625% |
| 2026-04-24 | 30.39 | 30.39 | 30.36 | 30.39 | +0.148% | 1,968 | -0.626% |
| 2026-04-23 | 30.33 | 30.35 | 30.33 | 30.35 | -0.082% | 3,856 | -0.478% |
| 2026-04-22 | 30.33 | 30.37 | 30.33 | 30.37 | +0.132% | 1,623 | -0.560% |
| 2026-04-21 | 30.36 | 30.36 | 30.33 | 30.33 | -0.050% | 2,618 | -0.429% |
| 2026-04-20 | 30.38 | 30.38 | 30.31 | 30.35 | -0.098% | 1,571 | -0.478% |
| 2026-04-17 | 30.38 | 30.38 | 30.38 | 30.38 | +0.181% | 296 | -0.576% |
| 2026-04-16 | 30.29 | 30.35 | 30.29 | 30.32 | +0.033% | 4,450 | -0.396% |
| 2026-04-15 | 30.28 | 30.31 | 30.28 | 30.31 | +0.050% | 644 | -0.363% |
| 2026-04-14 | 30.26 | 30.33 | 30.26 | 30.30 | +0.182% | 757 | -0.314% |
| 2026-04-13 | 30.17 | 30.24 | 30.17 | 30.24 | +0.182% | 312 | -0.132% |
| 2026-04-10 | 30.16 | 30.18 | 30.16 | 30.18 | +0.017% | 446 | +0.050% |
| 2026-04-09 | 30.11 | 30.18 | 30.11 | 30.18 | +0.199% | 602 | +0.066% |
| 2026-04-08 | 30.11 | 30.13 | 30.10 | 30.12 | +0.643% | 4,637 | +0.265% |
| 2026-04-07 | 29.84 | 29.93 | 29.84 | 29.93 | -0.062% | 1,262 | +0.910% |
| 2026-04-06 | 29.96 | 29.96 | 29.90 | 29.95 | +0.148% | 2,850 | +0.848% |
| 2026-04-02 | 29.86 | 29.92 | 29.86 | 29.90 | +0.207% | 2,187 | +0.997% |
| 2026-04-01 | 29.88 | 29.91 | 29.84 | 29.84 | -0.432% | 4,983 | +1.206% |
| 2026-03-31 | 29.80 | 29.97 | 29.80 | 29.97 | +1.180% | 1,348 | +0.769% |
| 2026-03-30 | 29.67 | 29.73 | 29.61 | 29.62 | -0.128% | 9,006 | +1.958% |
| 2026-03-27 | 29.72 | 29.75 | 29.63 | 29.66 | -0.542% | 5,944 | +1.828% |
| 2026-03-26 | 29.92 | 29.92 | 29.82 | 29.82 | -0.493% | 617 | +1.276% |
| 2026-03-25 | 29.96 | 29.98 | 29.94 | 29.97 | +0.198% | 3,842 | +0.778% |
| 2026-03-24 | 29.86 | 29.92 | 29.86 | 29.91 | -0.131% | 9,739 | +0.977% |
| 2026-03-23 | 30.00 | 30.00 | 29.90 | 29.95 | +0.449% | 22,091 | +0.845% |
| 2026-03-20 | 29.91 | 29.91 | 29.81 | 29.81 | -0.522% | 8,883 | +1.298% |
| 2026-03-19 | 29.85 | 29.97 | 29.85 | 29.97 | +0.032% | 7,041 | +0.770% |
| 2026-03-18 | 30.00 | 30.05 | 29.96 | 29.96 | -0.424% | 3,300 | +0.802% |
| 2026-03-17 | 30.06 | 30.09 | 30.05 | 30.09 | +0.173% | 288 | +0.374% |
| 2026-03-16 | 30.05 | 30.05 | 29.94 | 30.04 | +0.402% | 3,126 | +0.548% |
| 2026-03-13 | 29.99 | 29.99 | 29.89 | 29.92 | -0.172% | 6,082 | +0.952% |
| 2026-03-12 | 29.94 | 30.00 | 29.94 | 29.97 | -0.334% | 699 | +0.779% |
| 2026-03-11 | 30.09 | 30.09 | 30.01 | 30.07 | -0.010% | 1,446 | +0.442% |
| 2026-03-10 | 30.07 | 30.10 | 30.07 | 30.07 | +0.033% | 3,651 | +0.432% |
| 2026-03-09 | 29.85 | 30.06 | 29.85 | 30.06 | +0.332% | 4,363 | +0.465% |
| 2026-03-06 | 29.92 | 30.01 | 29.92 | 29.96 | -0.475% | 424,858 | +0.799% |
| 2026-03-05 | 30.07 | 30.12 | 30.05 | 30.10 | -0.146% | 2,992 | +0.320% |
| 2026-03-04 | 30.17 | 30.17 | 30.13 | 30.15 | +0.263% | 483 | +0.173% |
| 2026-03-03 | 30.01 | 30.07 | 29.92 | 30.07 | -0.232% | 7,052 | +0.437% |
| 2026-03-02 | 30.00 | 30.17 | 30.00 | 30.14 | -0.545% | 7,138 | +0.203% |
| 2026-02-27 | 30.11 | 30.30 | 30.11 | 30.30 | -0.084% | 5,537 | -0.343% |
| 2026-02-26 | 30.27 | 30.33 | 30.25 | 30.33 | -0.030% | 300 | -0.427% |
| 2026-02-25 | 30.32 | 30.34 | 30.32 | 30.34 | +0.150% | 689 | -0.456% |
| 2026-02-24 | 30.23 | 30.29 | 30.23 | 30.29 | +0.230% | 4,461 | -0.307% |
| 2026-02-23 | 30.21 | 30.22 | 30.20 | 30.22 | -0.121% | 7,798 | -0.077% |
| 2026-02-20 | 30.27 | 30.29 | 30.24 | 30.26 | +0.056% | 4,994 | -0.198% |
| 2026-02-19 | 30.23 | 30.25 | 30.21 | 30.24 | -0.101% | 2,214 | -0.142% |
| 2026-02-18 | 30.26 | 30.29 | 30.26 | 30.27 | +0.211% | 2,552 | -0.243% |
| 2026-02-17 | 30.21 | 30.23 | 30.21 | 30.21 | 0.000% | 7,170 | -0.033% |
| 2026-02-13 | 30.19 | 30.26 | 30.19 | 30.21 | +0.099% | 10,866 | -0.033% |
| 2026-02-12 | 30.27 | 30.27 | 30.18 | 30.18 | -0.361% | 12,586 | +0.066% |
| 2026-02-11 | 30.27 | 30.29 | 30.26 | 30.29 | +0.019% | 6,355 | -0.294% |
| 2026-02-10 | 30.31 | 30.31 | 30.28 | 30.28 | -0.070% | 2,221 | -0.275% |
| 2026-02-09 | 30.27 | 30.32 | 30.27 | 30.30 | +0.147% | 1,154 | -0.345% |
| 2026-02-06 | 30.22 | 30.26 | 30.22 | 30.26 | +0.386% | 1,882 | -0.198% |
| 2026-02-05 | 30.16 | 30.16 | 30.14 | 30.14 | -0.263% | 205 | +0.187% |
| 2026-02-04 | 30.29 | 30.29 | 30.16 | 30.22 | -0.036% | 6,454 | -0.076% |
| 2026-02-03 | 30.25 | 30.25 | 30.20 | 30.23 | -0.132% | 7,812 | -0.113% |
| 2026-02-02 | 30.26 | 30.27 | 30.24 | 30.27 | -0.330% | 5,420 | -0.245% |
| 2026-01-30 | 30.39 | 30.41 | 30.36 | 30.37 | -0.082% | 3,020 | -0.574% |
| 2026-01-29 | 30.31 | 30.40 | 30.31 | 30.40 | -0.033% | 9,645 | -0.656% |
| 2026-01-28 | 30.41 | 30.44 | 30.37 | 30.41 | -0.020% | 686 | -0.688% |
| 2026-01-27 | 30.41 | 30.42 | 30.41 | 30.42 | +0.037% | 420 | -0.708% |
| 2026-01-26 | 30.38 | 30.41 | 30.38 | 30.40 | +0.084% | 11,604 | -0.671% |
| 2026-01-23 | 30.38 | 30.40 | 30.37 | 30.38 | +0.046% | 32,273 | -0.587% |
| 2026-01-22 | 30.37 | 30.38 | 30.36 | 30.36 | +0.081% | 4,227 | -0.541% |
| 2026-01-21 | 30.30 | 30.34 | 30.25 | 30.34 | +0.263% | 9,220 | -0.460% |
| 2026-01-20 | 30.29 | 30.29 | 30.22 | 30.26 | -0.297% | 5,187 | -0.198% |
| 2026-01-16 | 30.35 | 30.37 | 30.32 | 30.35 | +0.049% | 50,393 | -0.494% |
| 2026-01-15 | 30.40 | 30.40 | 30.33 | 30.34 | +0.022% | 8,896 | -0.445% |
| 2026-01-14 | 30.31 | 30.33 | 30.28 | 30.33 | -0.076% | 4,257 | -0.423% |
| 2026-01-13 | 30.36 | 30.38 | 30.34 | 30.35 | -0.093% | 12,825 | -0.498% |
| 2026-01-12 | 30.36 | 30.38 | 30.36 | 30.38 | +0.012% | 1,804 | -0.591% |
| 2026-01-09 | 30.34 | 30.38 | 30.34 | 30.38 | +0.217% | 3,369 | -0.579% |
| 2026-01-08 | 30.32 | 30.34 | 30.30 | 30.31 | +0.014% | 11,392 | -0.363% |
| 2026-01-07 | 30.32 | 30.34 | 30.31 | 30.31 | -0.088% | 6,697 | -0.349% |
| 2026-01-06 | 30.36 | 30.36 | 30.32 | 30.33 | +0.054% | 704 | -0.437% |
| 2026-01-05 | 30.31 | 30.33 | 30.29 | 30.32 | +0.185% | 39,359 | -0.383% |
| 2026-01-02 | 30.25 | 30.29 | 30.24 | 30.26 | -0.461% | 14,679 | -0.198% |
| 2025-12-31 | 30.44 | 30.45 | 30.40 | 30.40 | -0.127% | 5,188 | -0.658% |
| 2025-12-30 | 30.44 | 30.45 | 30.42 | 30.44 | -0.015% | 12,500 | -0.785% |
| 2025-12-29 | 30.40 | 30.45 | 30.40 | 30.44 | +0.040% | 6,925 | -0.800% |
| 2025-12-26 | 30.43 | 30.43 | 30.40 | 30.43 | +0.037% | 564 | -0.760% |
| 2025-12-24 | 30.42 | 30.42 | 30.42 | 30.42 | +0.051% | 15 | -0.723% |
| 2025-12-23 | 30.40 | 30.41 | 30.39 | 30.40 | +0.035% | 12,015 | -0.672% |
| 2025-12-22 | 30.39 | 30.39 | 30.38 | 30.39 | +0.277% | 534 | -0.638% |
| 2025-12-19 | 30.32 | 30.32 | 30.30 | 30.31 | +0.265% | 5,038 | -0.363% |
| 2025-12-18 | 30.25 | 30.33 | 30.20 | 30.23 | +0.153% | 21,268 | -0.099% |
| 2025-12-17 | 30.20 | 30.21 | 30.18 | 30.18 | -0.120% | 2,255 | +0.054% |
| 2025-12-16 | 30.22 | 30.25 | 30.19 | 30.22 | 0.000% | 4,402 | -0.066% |
| 2025-12-15 | 30.25 | 30.25 | 30.22 | 30.22 | -0.063% | 7,494 | -0.066% |
| 2025-12-12 | 30.25 | 30.26 | 30.21 | 30.24 | -0.082% | 1,900 | -0.129% |
| 2025-12-11 | 30.22 | 30.31 | 30.22 | 30.26 | +0.030% | 6,390 | -0.211% |
| 2025-12-10 | 30.18 | 30.25 | 30.18 | 30.25 | +0.198% | 2,056 | -0.182% |
| 2025-12-09 | 30.20 | 30.21 | 30.17 | 30.20 | -0.025% | 1,149 | +0.016% |
| 2025-12-08 | 30.23 | 30.23 | 30.20 | 30.20 | -0.024% | 5,255 | -0.009% |
| 2025-12-05 | 30.21 | 30.23 | 30.21 | 30.21 | +0.033% | 2,643 | -0.033% |
| 2025-12-04 | 30.24 | 30.24 | 30.18 | 30.20 | +0.066% | 4,414 | +0.001% |
| 2025-12-03 | 30.20 | 30.22 | 30.18 | 30.18 | +0.039% | 4,542 | +0.067% |
| 2025-12-02 | 30.21 | 30.23 | 30.13 | 30.17 | +0.160% | 27,477 | +0.105% |
| 2025-12-01 | 30.12 | 30.17 | 30.12 | 30.12 | -0.675% | 6,622 | +0.266% |
| 2025-11-28 | 30.32 | 30.32 | 30.32 | 30.32 | +0.157% | 131 | -0.412% |
| 2025-11-26 | 30.25 | 30.30 | 30.25 | 30.28 | +0.132% | 9,955 | -0.255% |
| 2025-11-25 | 30.15 | 30.25 | 30.15 | 30.24 | +0.390% | 6,495 | -0.124% |
| 2025-11-24 | 30.02 | 30.17 | 30.02 | 30.12 | +0.404% | 17,311 | +0.266% |
| 2025-11-21 | 29.93 | 30.09 | 29.89 | 30.00 | +0.326% | 5,945 | +0.670% |
| 2025-11-20 | 30.09 | 30.09 | 29.90 | 29.90 | -0.402% | 7,294 | +0.999% |
| 2025-11-19 | 30.01 | 30.02 | 29.98 | 30.02 | +0.079% | 1,835 | +0.593% |
| 2025-11-18 | 29.98 | 30.03 | 29.98 | 30.00 | -0.155% | 2,154 | +0.672% |
| 2025-11-17 | 30.10 | 30.12 | 30.02 | 30.05 | -0.273% | 3,159 | +0.516% |
| 2025-11-14 | 30.02 | 30.16 | 30.02 | 30.13 | +0.072% | 16,522 | +0.242% |
| 2025-11-13 | 30.18 | 30.22 | 30.11 | 30.11 | -0.313% | 1,274 | +0.314% |
| 2025-11-12 | 30.19 | 30.25 | 30.19 | 30.20 | -0.015% | 4,966 | 0.000% |
| 2025-11-11 | 30.22 | 30.24 | 30.17 | 30.20 | -0.064% | 22,545 | -0.015% |
| 2025-11-10 | 30.23 | 30.23 | 30.22 | 30.22 | +0.361% | 396 | -0.079% |
| 2025-11-07 | 30.04 | 30.13 | 30.01 | 30.11 | +0.030% | 5,830 | +0.282% |
| 2025-11-06 | 30.12 | 30.12 | 30.06 | 30.11 | -0.156% | 12,270 | +0.312% |
| 2025-11-05 | 30.16 | 30.21 | 30.12 | 30.15 | +0.106% | 19,620 | +0.156% |
| 2025-11-04 | 30.11 | 30.23 | 30.11 | 30.12 | -0.200% | 11,988 | +0.262% |
| 2025-11-03 | 30.15 | 30.21 | 30.15 | 30.18 | -0.474% | 3,714 | +0.062% |
| 2025-10-31 | 30.38 | 30.38 | 30.28 | 30.32 | +0.029% | 19,380 | -0.412% |
| 2025-10-30 | 30.36 | 30.39 | 30.30 | 30.32 | -0.191% | 7,903 | -0.383% |
| 2025-10-29 | 30.37 | 30.43 | 30.37 | 30.37 | +0.046% | 25,706 | -0.573% |
| 2025-10-28 | 30.39 | 30.42 | 30.36 | 30.36 | -0.296% | 3,246 | -0.527% |
| 2025-10-27 | 30.42 | 30.45 | 30.38 | 30.45 | +0.255% | 39,883 | -0.821% |
| 2025-10-24 | 30.36 | 30.40 | 30.36 | 30.37 | +0.160% | 1,000 | -0.568% |
| 2025-10-23 | 30.28 | 30.32 | 30.26 | 30.32 | +0.136% | 4,367 | -0.409% |
| 2025-10-22 | 30.31 | 30.31 | 30.23 | 30.28 | -0.221% | 15,300 | -0.273% |
| 2025-10-21 | 30.28 | 30.35 | 30.28 | 30.35 | +0.117% | 4,876 | -0.494% |
| 2025-10-20 | 30.28 | 30.32 | 30.28 | 30.31 | +0.314% | 1,777 | -0.377% |
| 2025-10-17 | 30.16 | 30.22 | 30.10 | 30.22 | +0.453% | 14,994 | -0.065% |
| 2025-10-16 | 30.20 | 30.20 | 30.08 | 30.08 | -0.361% | 6,457 | +0.388% |
| 2025-10-15 | 30.20 | 30.24 | 30.13 | 30.19 | +0.073% | 3,880 | +0.025% |
| 2025-10-14 | 30.12 | 30.22 | 30.12 | 30.17 | -0.100% | 21,073 | +0.098% |
| 2025-10-13 | 30.12 | 30.23 | 30.12 | 30.20 | +0.501% | 19,188 | -0.002% |
| 2025-10-10 | 30.26 | 30.26 | 30.05 | 30.05 | -0.661% | 4,640 | +0.499% |
| 2025-10-09 | 30.24 | 30.25 | 30.21 | 30.25 | +0.031% | 17,224 | -0.165% |
| 2025-10-08 | 30.23 | 30.24 | 30.21 | 30.24 | +0.106% | 3,174 | -0.135% |
| 2025-10-07 | 30.23 | 30.25 | 30.20 | 30.21 | -0.097% | 19,764 | -0.029% |
| 2025-10-06 | 30.22 | 30.24 | 30.22 | 30.24 | +0.050% | 1,668 | -0.126% |
| 2025-10-03 | 30.27 | 30.27 | 30.22 | 30.22 | +0.020% | 15,967 | -0.075% |
| 2025-10-02 | 30.23 | 30.23 | 30.21 | 30.22 | -0.033% | 5,269 | -0.055% |
| 2025-10-01 | 30.21 | 30.23 | 30.21 | 30.23 | +0.008% | 1,990 | -0.088% |
| 2025-09-30 | 30.19 | 30.22 | 30.18 | 30.22 | +0.103% | 4,091 | -0.081% |
| 2025-09-29 | 30.21 | 30.21 | 30.18 | 30.19 | +0.029% | 12,897 | +0.022% |
| 2025-09-26 | 30.17 | 30.20 | 30.17 | 30.18 | +0.147% | 7,144 | +0.052% |
| 2025-09-25 | 30.15 | 30.16 | 30.10 | 30.14 | -0.082% | 6,033 | +0.199% |
| 2025-09-24 | 30.16 | 30.16 | 30.13 | 30.16 | -0.030% | 1,785 | +0.117% |
| 2025-09-23 | 30.22 | 30.22 | 30.17 | 30.17 | -0.171% | 13,593 | +0.086% |
| 2025-09-22 | 30.21 | 30.23 | 30.20 | 30.23 | +0.078% | 11,231 | -0.084% |
| 2025-09-19 | 30.22 | 30.23 | 30.20 | 30.20 | -0.521% | 10,531 | -0.006% |
| 2025-09-18 | 30.33 | 30.36 | 30.29 | 30.36 | +0.184% | 39,499 | -0.527% |
| 2025-09-17 | 30.33 | 30.33 | 30.30 | 30.30 | -0.068% | 5,537 | -0.344% |
| 2025-09-16 | 30.30 | 30.33 | 30.30 | 30.32 | +0.001% | 1,801 | -0.412% |
| 2025-09-15 | 30.32 | 30.36 | 30.31 | 30.32 | +0.032% | 8,649 | -0.411% |
| 2025-09-12 | 30.31 | 30.35 | 30.31 | 30.31 | -0.083% | 5,601 | -0.379% |
| 2025-09-11 | 30.32 | 30.34 | 30.19 | 30.34 | +0.132% | 5,814 | -0.461% |
| 2025-09-10 | 30.31 | 30.31 | 30.30 | 30.30 | -0.012% | 3,177 | -0.330% |
| 2025-09-09 | 30.32 | 30.33 | 30.27 | 30.30 | +0.030% | 65,214 | -0.342% |
| 2025-09-08 | 30.33 | 30.33 | 30.29 | 30.29 | -0.061% | 2,666 | -0.312% |
| 2025-09-05 | 30.33 | 30.33 | 30.31 | 30.31 | +0.058% | 5,876 | -0.372% |
| 2025-09-04 | 30.28 | 30.30 | 30.27 | 30.30 | +0.072% | 5,793 | -0.314% |
| 2025-09-03 | 30.32 | 30.32 | 30.27 | 30.27 | +0.084% | 7,507 | -0.242% |
| 2025-09-02 | 30.26 | 30.27 | 30.25 | 30.25 | -0.462% | 1,360 | -0.159% |
| 2025-08-29 | 30.39 | 30.39 | 30.39 | 30.39 | -0.007% | 15 | -0.620% |
| 2025-08-28 | 30.40 | 30.40 | 30.39 | 30.39 | +0.035% | 482 | -0.627% |
| 2025-08-27 | 30.36 | 30.40 | 30.36 | 30.38 | -0.046% | 6,178 | -0.592% |
| 2025-08-26 | 30.40 | 30.44 | 30.39 | 30.39 | +0.013% | 2,382 | -0.639% |
| 2025-08-25 | 30.43 | 30.43 | 30.39 | 30.39 | -0.000% | 7,766 | -0.625% |
| 2025-08-22 | 30.41 | 30.43 | 30.39 | 30.39 | +0.080% | 1,394 | -0.626% |
| 2025-08-21 | 30.33 | 30.40 | 30.33 | 30.37 | +0.018% | 10,386 | -0.546% |
| 2025-08-20 | 30.40 | 30.40 | 30.32 | 30.36 | -0.032% | 18,707 | -0.528% |
| 2025-08-19 | 30.34 | 30.40 | 30.33 | 30.37 | -0.016% | 7,323 | -0.560% |
| 2025-08-18 | 30.35 | 30.38 | 30.35 | 30.38 | +0.065% | 564 | -0.576% |
| 2025-08-15 | 30.31 | 30.36 | 30.31 | 30.36 | +0.120% | 11,358 | -0.511% |
| 2025-08-14 | 30.29 | 30.34 | 30.14 | 30.32 | -0.086% | 8,811 | -0.392% |
| 2025-08-13 | 30.30 | 30.67 | 30.02 | 30.35 | +0.120% | 6,967 | -0.478% |
| 2025-08-12 | 30.29 | 30.31 | 30.29 | 30.31 | -0.071% | 3,190 | -0.359% |
| 2025-08-11 | 30.31 | 30.33 | 30.31 | 30.33 | -0.131% | 929 | -0.429% |
| 2025-08-08 | 30.32 | 30.37 | 30.29 | 30.37 | +0.214% | 1,992 | -0.560% |
| 2025-08-07 | 30.34 | 30.34 | 30.31 | 30.31 | +0.000% | 898 | -0.347% |
| 2025-08-06 | 30.27 | 30.31 | 30.27 | 30.31 | +0.033% | 1,158 | -0.347% |
| 2025-08-05 | 30.26 | 30.34 | 30.25 | 30.30 | +0.017% | 14,455 | -0.314% |
| 2025-08-04 | 30.24 | 30.29 | 30.24 | 30.29 | +0.228% | 12,055 | -0.297% |
| 2025-08-01 | 30.22 | 30.25 | 30.22 | 30.22 | -0.653% | 1,856 | -0.069% |
| 2025-07-31 | 30.41 | 30.42 | 30.40 | 30.42 | -0.002% | 1,278 | -0.722% |
| 2025-07-30 | 30.38 | 30.42 | 30.38 | 30.42 | +0.000% | 1,939 | -0.724% |
| 2025-07-29 | 30.38 | 30.43 | 30.38 | 30.42 | -0.016% | 2,897 | -0.723% |
| 2025-07-28 | 30.41 | 30.45 | 30.41 | 30.43 | +0.032% | 5,153 | -0.740% |
| 2025-07-25 | 30.38 | 30.42 | 30.38 | 30.42 | +0.031% | 1,253 | -0.708% |
| 2025-07-24 | 30.37 | 30.44 | 30.37 | 30.41 | +0.034% | 7,759 | -0.677% |
| 2025-07-23 | 30.35 | 30.43 | 30.35 | 30.40 | +0.035% | 1,248 | -0.644% |
| 2025-07-22 | 30.35 | 30.40 | 30.35 | 30.39 | -0.018% | 2,613 | -0.609% |
| 2025-07-21 | 30.35 | 30.39 | 30.35 | 30.39 | +0.200% | 492 | -0.627% |
| 2025-07-18 | 30.33 | 30.37 | 30.33 | 30.33 | -0.068% | 3,013 | -0.429% |
| 2025-07-17 | 30.36 | 30.37 | 30.32 | 30.35 | -0.002% | 1,663 | -0.496% |
| 2025-07-16 | 30.36 | 30.38 | 30.31 | 30.35 | +0.020% | 3,577 | -0.498% |
| 2025-07-15 | 30.36 | 30.39 | 30.35 | 30.35 | +0.116% | 3,398 | -0.479% |
| 2025-07-14 | 30.31 | 30.31 | 30.31 | 30.31 | -0.083% | 1,177 | -0.363% |
| 2025-07-11 | 30.29 | 30.37 | 30.29 | 30.34 | -0.005% | 6,748 | -0.446% |
| 2025-07-10 | 30.32 | 30.35 | 30.29 | 30.34 | +0.006% | 15,958 | -0.451% |
| 2025-07-09 | 30.36 | 30.36 | 30.31 | 30.34 | +0.049% | 13,267 | -0.445% |
| 2025-07-08 | 30.34 | 30.35 | 30.27 | 30.32 | +0.051% | 1,724 | -0.396% |
| 2025-07-07 | 30.27 | 30.33 | 30.27 | 30.30 | -0.001% | 2,575 | -0.345% |
| 2025-07-03 | 30.30 | 30.30 | 30.30 | 30.30 | +0.044% | 284 | -0.346% |
| 2025-07-02 | 30.33 | 30.34 | 30.23 | 30.29 | +0.086% | 9,465 | -0.303% |
| 2025-07-01 | 30.24 | 30.31 | 30.24 | 30.27 | -0.568% | 9,308 | -0.217% |
| 2025-06-30 | 30.41 | 30.44 | 30.37 | 30.44 | +0.130% | 1,101 | -0.783% |
| 2025-06-27 | 30.45 | 30.45 | 30.40 | 30.40 | +0.020% | 381 | -0.655% |
| 2025-06-26 | 30.35 | 30.39 | 30.35 | 30.39 | +0.078% | 7,514 | -0.634% |
| 2025-06-25 | 30.41 | 30.41 | 30.32 | 30.37 | +0.067% | 2,024 | -0.557% |
| 2025-06-24 | 30.39 | 30.39 | 30.31 | 30.35 | +0.180% | 3,520 | -0.491% |
| 2025-06-23 | 30.25 | 30.33 | 30.24 | 30.29 | -0.018% | 25,971 | -0.312% |
| 2025-06-20 | 30.25 | 30.30 | 30.23 | 30.30 | +0.221% | 1,897 | -0.330% |
| 2025-06-18 | 30.23 | 30.25 | 30.20 | 30.23 | +0.160% | 3,299 | -0.110% |
| 2025-06-17 | 30.26 | 30.26 | 30.18 | 30.18 | -0.298% | 16,012 | +0.050% |
| 2025-06-16 | 30.28 | 30.28 | 30.28 | 30.28 | +0.197% | 37 | -0.248% |
| 2025-06-13 | 30.20 | 30.30 | 30.20 | 30.22 | -0.180% | 4,870 | -0.052% |
| 2025-06-12 | 30.27 | 30.31 | 30.23 | 30.27 | +0.067% | 1,409 | -0.232% |
| 2025-06-11 | 30.28 | 30.32 | 30.25 | 30.25 | -0.084% | 3,161 | -0.165% |
| 2025-06-10 | 30.24 | 30.29 | 30.23 | 30.28 | +0.076% | 1,895 | -0.249% |
| 2025-06-09 | 30.22 | 30.28 | 30.22 | 30.25 | +0.042% | 36,833 | -0.173% |
| 2025-06-06 | 30.20 | 30.26 | 30.19 | 30.24 | +0.199% | 18,003 | -0.131% |
| 2025-06-05 | 30.20 | 30.24 | 30.16 | 30.18 | -0.073% | 6,744 | +0.068% |
| 2025-06-04 | 30.17 | 30.24 | 30.17 | 30.20 | +0.034% | 5,772 | -0.005% |
| 2025-06-03 | 30.21 | 30.23 | 30.14 | 30.19 | +0.109% | 5,873 | +0.029% |
| 2025-06-02 | 30.11 | 30.16 | 30.11 | 30.16 | -0.566% | 816 | +0.138% |
| 2025-05-30 | 30.22 | 30.33 | 30.20 | 30.33 | +0.296% | 9,065 | -0.429% |
| 2025-05-29 | 30.24 | 30.31 | 30.22 | 30.24 | -0.028% | 2,999 | -0.134% |
| 2025-05-28 | 30.23 | 30.27 | 30.23 | 30.25 | +0.005% | 3,203 | -0.162% |
| 2025-05-27 | 30.17 | 30.29 | 30.17 | 30.25 | +0.370% | 3,784 | -0.157% |
| 2025-05-23 | 30.09 | 30.14 | 30.09 | 30.14 | -0.104% | 4,102 | +0.212% |
| 2025-05-22 | 30.11 | 30.17 | 30.11 | 30.17 | +0.028% | 1,916 | +0.108% |
| 2025-05-21 | 30.21 | 30.21 | 30.13 | 30.16 | -0.169% | 4,389 | +0.136% |
| 2025-05-20 | 30.30 | 30.30 | 30.20 | 30.21 | -0.114% | 7,117 | -0.033% |
| 2025-05-19 | 30.16 | 30.29 | 30.16 | 30.24 | -0.035% | 5,234 | -0.147% |
| 2025-05-16 | 30.21 | 30.26 | 30.20 | 30.26 | +0.105% | 998 | -0.182% |
| 2025-05-15 | 30.19 | 30.25 | 30.18 | 30.22 | 0.000% | 10,527 | -0.077% |