XMAR
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March
stockBATSETF
At CloseOct 2, 2026 3:31:02 PM EDT
43.67USD+0.069%(+0.03)982
43.62Bid43.74Ask0.12SpreadXMAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.61 | 43.69 | 43.61 | 43.69 | +0.115% | 6,328 | 0.000% |
| 2026-10-01 | 43.55 | 43.64 | 43.55 | 43.64 | +0.069% | 3,912 | +0.115% |
| 2026-09-30 | 43.63 | 43.63 | 43.61 | 43.61 | -0.046% | 3,800 | +0.183% |
| 2026-09-29 | 43.55 | 43.63 | 43.55 | 43.63 | 0.000% | 10,949 | +0.138% |
| 2026-09-28 | 43.60 | 43.63 | 43.55 | 43.63 | +0.011% | 5,453 | +0.138% |
| 2026-09-25 | 43.57 | 43.65 | 43.57 | 43.63 | +0.092% | 5,541 | +0.149% |
| 2026-09-24 | 43.57 | 43.60 | 43.56 | 43.59 | -0.195% | 5,346 | +0.241% |
| 2026-09-23 | 43.62 | 43.67 | 43.57 | 43.67 | +0.195% | 236,324 | +0.046% |
| 2026-09-22 | 43.64 | 43.65 | 43.56 | 43.59 | 0.000% | 38,763 | +0.241% |
| 2026-09-21 | 43.52 | 43.61 | 43.52 | 43.59 | +0.218% | 16,040 | +0.241% |
| 2026-09-18 | 43.42 | 43.49 | 43.42 | 43.49 | +0.046% | 3,447 | +0.460% |
| 2026-09-17 | 43.44 | 43.47 | 43.43 | 43.47 | +0.391% | 2,726 | +0.506% |
| 2026-09-16 | 43.42 | 43.46 | 43.30 | 43.30 | -0.229% | 4,688 | +0.899% |
| 2026-09-15 | 43.41 | 43.41 | 43.37 | 43.40 | -0.035% | 1,978 | +0.668% |
| 2026-09-14 | 43.44 | 43.46 | 43.41 | 43.41 | -0.091% | 2,870 | +0.633% |
| 2026-09-11 | 43.45 | 43.46 | 43.43 | 43.45 | +0.218% | 954 | +0.542% |
| 2026-09-10 | 43.37 | 43.39 | 43.36 | 43.36 | -0.161% | 3,075 | +0.761% |
| 2026-09-09 | 43.42 | 43.44 | 43.40 | 43.43 | -0.081% | 1,164 | +0.599% |
| 2026-09-08 | 43.40 | 43.47 | 43.40 | 43.47 | -0.092% | 4,475 | +0.518% |
| 2026-09-04 | 43.54 | 43.54 | 43.48 | 43.51 | 0.000% | 1,426 | +0.425% |
| 2026-09-03 | 43.47 | 43.51 | 43.42 | 43.51 | +0.161% | 705 | +0.425% |
| 2026-09-02 | 43.39 | 43.45 | 43.39 | 43.44 | +0.219% | 1,873 | +0.587% |
| 2026-09-01 | 43.32 | 43.41 | 43.32 | 43.34 | -0.173% | 6,278 | +0.808% |
| 2026-08-31 | 43.43 | 43.43 | 43.38 | 43.41 | -0.011% | 1,338 | +0.633% |
| 2026-08-28 | 43.45 | 43.45 | 43.39 | 43.42 | -0.000% | 1,652 | +0.622% |
| 2026-08-27 | 43.43 | 43.43 | 43.38 | 43.42 | +0.161% | 1,734 | +0.622% |
| 2026-08-26 | 43.37 | 43.39 | 43.34 | 43.35 | +0.012% | 7,467 | +0.784% |
| 2026-08-25 | 43.31 | 43.34 | 43.31 | 43.34 | +0.080% | 4,095 | +0.796% |
| 2026-08-24 | 43.30 | 43.33 | 43.25 | 43.31 | +0.046% | 1,783 | +0.877% |
| 2026-08-21 | 43.30 | 43.31 | 43.28 | 43.29 | +0.064% | 3,686 | +0.924% |
| 2026-08-20 | 43.24 | 43.28 | 43.24 | 43.26 | -0.098% | 1,628 | +0.988% |
| 2026-08-19 | 43.27 | 43.33 | 43.27 | 43.31 | +0.151% | 2,722 | +0.889% |
| 2026-08-18 | 43.24 | 43.27 | 43.24 | 43.24 | -0.092% | 3,968 | +1.041% |
| 2026-08-17 | 43.28 | 43.29 | 43.27 | 43.28 | -0.058% | 1,722 | +0.947% |
| 2026-08-14 | 43.30 | 43.34 | 43.29 | 43.30 | +0.081% | 10,673 | +0.889% |
| 2026-08-13 | 43.27 | 43.27 | 43.27 | 43.27 | +0.023% | 4,930 | +0.971% |
| 2026-08-12 | 43.25 | 43.28 | 43.25 | 43.26 | +0.116% | 9,343 | +0.994% |
| 2026-08-11 | 43.21 | 43.23 | 43.19 | 43.21 | -0.023% | 1,647 | +1.111% |
| 2026-08-10 | 43.28 | 43.28 | 43.19 | 43.22 | -0.035% | 9,310 | +1.087% |
| 2026-08-07 | 43.23 | 43.23 | 43.21 | 43.23 | +0.127% | 10,935 | +1.052% |
| 2026-08-06 | 43.23 | 43.23 | 43.17 | 43.18 | -0.046% | 4,540 | +1.180% |
| 2026-08-05 | 43.20 | 43.23 | 43.19 | 43.20 | +0.004% | 3,379 | +1.134% |
| 2026-08-04 | 43.17 | 43.20 | 43.12 | 43.20 | +0.321% | 14,712 | +1.138% |
| 2026-08-03 | 43.06 | 43.08 | 43.04 | 43.06 | +0.164% | 2,901 | +1.463% |
| 2026-07-31 | 42.84 | 42.99 | 42.84 | 42.99 | +0.326% | 17,824 | +1.629% |
| 2026-07-30 | 42.80 | 42.88 | 42.80 | 42.85 | +0.320% | 28,502 | +1.960% |
| 2026-07-29 | 42.78 | 42.84 | 42.68 | 42.71 | -0.330% | 21,473 | +2.286% |
| 2026-07-28 | 42.82 | 42.86 | 42.82 | 42.85 | +0.137% | 4,080 | +1.949% |
| 2026-07-27 | 42.95 | 42.95 | 42.72 | 42.80 | +0.108% | 9,891 | +2.089% |
| 2026-07-24 | 42.76 | 42.82 | 42.73 | 42.75 | +0.164% | 7,439 | +2.199% |
| 2026-07-23 | 42.81 | 42.81 | 42.66 | 42.68 | -0.385% | 3,232 | +2.366% |
| 2026-07-22 | 42.84 | 42.87 | 42.84 | 42.84 | -0.035% | 2,107 | +1.972% |
| 2026-07-21 | 42.86 | 42.88 | 42.85 | 42.86 | +0.198% | 3,540 | +1.937% |
| 2026-07-20 | 42.80 | 42.84 | 42.77 | 42.78 | -0.025% | 6,417 | +2.138% |
| 2026-07-17 | 42.83 | 42.83 | 42.77 | 42.79 | -0.173% | 18,592 | +2.113% |
| 2026-07-16 | 42.92 | 42.92 | 42.86 | 42.86 | -0.093% | 1,138 | +1.937% |
| 2026-07-15 | 42.90 | 42.91 | 42.85 | 42.90 | +0.093% | 1,691 | +1.841% |
| 2026-07-14 | 42.78 | 42.89 | 42.78 | 42.86 | +0.164% | 3,299 | +1.936% |
| 2026-07-13 | 42.82 | 42.85 | 42.79 | 42.79 | -0.140% | 4,794 | +2.103% |
| 2026-07-10 | 42.85 | 42.87 | 42.83 | 42.85 | +0.058% | 3,280 | +1.960% |
| 2026-07-09 | 42.80 | 42.84 | 42.80 | 42.83 | +0.105% | 5,780 | +2.020% |
| 2026-07-08 | 42.69 | 42.80 | 42.69 | 42.78 | 0.000% | 4,100 | +2.127% |
| 2026-07-07 | 42.79 | 42.81 | 42.75 | 42.78 | -0.047% | 6,563 | +2.127% |
| 2026-07-06 | 42.72 | 42.83 | 42.72 | 42.80 | +0.175% | 11,659 | +2.079% |
| 2026-07-02 | 42.70 | 42.80 | 42.68 | 42.73 | -0.015% | 24,339 | +2.258% |
| 2026-07-01 | 42.63 | 42.77 | 42.63 | 42.73 | -0.008% | 32,886 | +2.243% |
| 2026-06-30 | 42.58 | 42.73 | 42.58 | 42.73 | +0.223% | 10,906 | +2.235% |
| 2026-06-29 | 42.59 | 42.69 | 42.59 | 42.64 | +0.424% | 7,771 | +2.462% |
| 2026-06-26 | 42.54 | 42.58 | 42.46 | 42.46 | -0.094% | 25,986 | +2.897% |
| 2026-06-25 | 42.53 | 42.63 | 42.49 | 42.50 | -0.071% | 16,154 | +2.800% |
| 2026-06-24 | 42.52 | 42.59 | 42.49 | 42.53 | +0.072% | 501,082 | +2.727% |
| 2026-06-23 | 42.46 | 42.60 | 42.45 | 42.50 | -0.189% | 226,902 | +2.801% |
| 2026-06-22 | 42.63 | 42.63 | 42.55 | 42.58 | -0.094% | 3,265 | +2.607% |
| 2026-06-18 | 42.60 | 42.63 | 42.58 | 42.62 | +0.282% | 2,997 | +2.511% |
| 2026-06-17 | 42.62 | 42.65 | 42.48 | 42.50 | -0.419% | 16,299 | +2.800% |
| 2026-06-16 | 42.65 | 42.68 | 42.65 | 42.68 | +0.020% | 2,473 | +2.369% |
| 2026-06-15 | 42.66 | 42.67 | 42.65 | 42.67 | +0.362% | 736 | +2.389% |
| 2026-06-12 | 42.46 | 42.53 | 42.46 | 42.52 | +0.134% | 4,643 | +2.760% |
| 2026-06-11 | 42.28 | 42.47 | 42.25 | 42.46 | +0.429% | 1,786 | +2.897% |
| 2026-06-10 | 42.27 | 42.30 | 42.24 | 42.28 | -0.276% | 2,951 | +3.338% |
| 2026-06-09 | 42.46 | 42.46 | 42.27 | 42.40 | -0.104% | 2,104 | +3.053% |
| 2026-06-08 | 42.50 | 42.50 | 42.44 | 42.44 | +0.099% | 2,355 | +2.945% |
| 2026-06-05 | 42.52 | 42.52 | 42.36 | 42.40 | -0.544% | 2,088 | +3.047% |
| 2026-06-04 | 42.57 | 42.63 | 42.55 | 42.63 | +0.102% | 1,024 | +2.487% |
| 2026-06-03 | 42.60 | 42.61 | 42.57 | 42.59 | -0.008% | 7,119 | +2.591% |
| 2026-06-02 | 42.60 | 42.62 | 42.59 | 42.59 | -0.152% | 1,073 | +2.583% |
| 2026-06-01 | 42.62 | 42.68 | 42.59 | 42.66 | +0.094% | 19,574 | +2.426% |
| 2026-05-29 | 42.64 | 42.65 | 42.58 | 42.62 | +0.094% | 9,521 | +2.523% |
| 2026-05-28 | 42.48 | 42.59 | 42.48 | 42.57 | +0.129% | 8,828 | +2.619% |
| 2026-05-27 | 42.52 | 42.53 | 42.46 | 42.52 | +0.040% | 3,475 | +2.752% |
| 2026-05-26 | 42.51 | 42.51 | 42.49 | 42.50 | +0.133% | 1,140 | +2.792% |
| 2026-05-22 | 42.49 | 42.49 | 42.43 | 42.45 | +0.086% | 7,633 | +2.929% |
| 2026-05-21 | 42.33 | 42.42 | 42.31 | 42.41 | +0.130% | 7,513 | +3.018% |
| 2026-05-20 | 42.33 | 42.35 | 42.32 | 42.35 | +0.165% | 3,265 | +3.152% |
| 2026-05-19 | 42.23 | 42.31 | 42.23 | 42.29 | -0.101% | 6,584 | +3.322% |
| 2026-05-18 | 42.33 | 42.36 | 42.25 | 42.33 | +0.101% | 13,017 | +3.218% |
| 2026-05-15 | 42.29 | 42.33 | 42.27 | 42.28 | -0.212% | 6,886 | +3.323% |
| 2026-05-14 | 42.32 | 42.38 | 42.30 | 42.38 | +0.154% | 10,004 | +3.103% |
| 2026-05-13 | 42.30 | 42.33 | 42.25 | 42.31 | +0.088% | 11,512 | +3.262% |
| 2026-05-12 | 42.25 | 42.29 | 42.24 | 42.27 | -0.005% | 3,729 | +3.352% |
| 2026-05-11 | 42.26 | 42.27 | 42.26 | 42.27 | -0.024% | 1,104 | +3.347% |
| 2026-05-08 | 42.28 | 42.29 | 42.26 | 42.28 | +0.166% | 3,795 | +3.323% |
| 2026-05-07 | 42.23 | 42.27 | 42.20 | 42.22 | -0.071% | 6,123 | +3.494% |
| 2026-05-06 | 42.15 | 42.24 | 42.15 | 42.24 | +0.288% | 437 | +3.421% |
| 2026-05-05 | 42.05 | 42.16 | 42.05 | 42.12 | +0.271% | 3,392 | +3.718% |
| 2026-05-04 | 42.15 | 42.15 | 41.97 | 42.01 | -0.249% | 7,841 | +3.999% |
| 2026-05-01 | 42.11 | 42.14 | 42.09 | 42.12 | +0.143% | 6,351 | +3.740% |
| 2026-04-30 | 41.94 | 42.06 | 41.94 | 42.05 | +0.287% | 3,231 | +3.888% |
| 2026-04-29 | 41.93 | 41.93 | 41.93 | 41.93 | +0.010% | 79 | +4.186% |
| 2026-04-28 | 41.91 | 41.93 | 41.88 | 41.93 | -0.139% | 7,890 | +4.196% |
| 2026-04-27 | 42.02 | 42.02 | 41.92 | 41.99 | +0.093% | 2,500 | +4.051% |
| 2026-04-24 | 41.92 | 41.97 | 41.92 | 41.95 | +0.235% | 3,470 | +4.148% |
| 2026-04-23 | 41.88 | 41.91 | 41.79 | 41.85 | -0.128% | 6,804 | +4.393% |
| 2026-04-22 | 41.95 | 41.95 | 41.88 | 41.91 | +0.312% | 2,928 | +4.260% |
| 2026-04-21 | 41.88 | 41.95 | 41.77 | 41.77 | -0.204% | 179,423 | +4.585% |
| 2026-04-20 | 41.86 | 41.94 | 41.82 | 41.86 | -0.123% | 4,900 | +4.372% |
| 2026-04-17 | 41.88 | 41.95 | 41.85 | 41.91 | +0.368% | 6,848 | +4.243% |
| 2026-04-16 | 41.76 | 41.79 | 41.71 | 41.76 | +0.007% | 9,111 | +4.627% |
| 2026-04-15 | 41.73 | 41.76 | 41.68 | 41.76 | +0.192% | 5,641 | +4.634% |
| 2026-04-14 | 41.54 | 41.71 | 41.54 | 41.68 | +0.304% | 3,878 | +4.835% |
| 2026-04-13 | 41.42 | 41.55 | 41.42 | 41.55 | +0.396% | 8,372 | +5.153% |
| 2026-04-10 | 41.40 | 41.47 | 41.35 | 41.39 | -0.085% | 4,573 | +5.569% |
| 2026-04-09 | 41.27 | 41.43 | 41.24 | 41.42 | +0.393% | 11,285 | +5.480% |
| 2026-04-08 | 41.27 | 41.29 | 41.25 | 41.26 | +1.028% | 17,630 | +5.894% |
| 2026-04-07 | 40.66 | 40.84 | 40.61 | 40.84 | +0.074% | 12,608 | +6.982% |
| 2026-04-06 | 40.83 | 40.83 | 40.75 | 40.81 | +0.021% | 9,377 | +7.062% |
| 2026-04-02 | 40.67 | 40.80 | 40.62 | 40.80 | +0.184% | 21,389 | +7.084% |
| 2026-04-01 | 40.78 | 40.82 | 40.68 | 40.72 | +0.580% | 7,271 | +7.281% |
| 2026-03-31 | 40.26 | 40.49 | 40.20 | 40.49 | +1.200% | 10,798 | +7.903% |
| 2026-03-30 | 40.28 | 40.28 | 39.89 | 40.01 | +0.025% | 22,357 | +9.198% |
| 2026-03-27 | 40.25 | 40.25 | 40.00 | 40.00 | -0.744% | 57,372 | +9.225% |
| 2026-03-26 | 40.59 | 40.63 | 40.30 | 40.30 | -0.739% | 24,677 | +8.412% |
| 2026-03-25 | 40.65 | 40.76 | 40.60 | 40.60 | +0.197% | 636,954 | +7.611% |
| 2026-03-24 | 40.57 | 40.64 | 40.46 | 40.52 | -0.172% | 243,476 | +7.823% |
| 2026-03-23 | 40.73 | 40.83 | 40.57 | 40.59 | +0.297% | 14,003 | +7.637% |
| 2026-03-20 | 40.35 | 40.49 | 40.35 | 40.47 | +0.124% | 133,057 | +7.957% |
| 2026-03-19 | 40.38 | 40.42 | 40.36 | 40.42 | +0.149% | 4,411 | +8.090% |
| 2026-03-18 | 40.41 | 40.45 | 40.35 | 40.36 | -0.124% | 8,193 | +8.251% |
| 2026-03-17 | 40.37 | 40.47 | 40.35 | 40.41 | +0.062% | 31,153 | +8.117% |
| 2026-03-16 | 40.40 | 40.43 | 40.34 | 40.38 | +0.025% | 1,898 | +8.184% |
| 2026-03-13 | 40.35 | 40.39 | 40.33 | 40.38 | +0.124% | 4,528 | +8.210% |
| 2026-03-12 | 40.31 | 40.33 | 40.31 | 40.33 | -0.012% | 1,783 | +8.345% |
| 2026-03-11 | 40.33 | 40.35 | 40.33 | 40.33 | +0.074% | 4,018 | +8.331% |
| 2026-03-10 | 40.31 | 40.33 | 40.29 | 40.30 | -0.022% | 9,017 | +8.412% |
| 2026-03-09 | 40.22 | 40.34 | 40.22 | 40.31 | +0.071% | 8,610 | +8.389% |
| 2026-03-06 | 40.21 | 40.35 | 40.21 | 40.28 | +0.025% | 15,014 | +8.466% |
| 2026-03-05 | 40.25 | 40.35 | 40.25 | 40.27 | -0.174% | 7,683 | +8.493% |
| 2026-03-04 | 40.28 | 40.35 | 40.27 | 40.34 | +0.199% | 102,653 | +8.304% |
| 2026-03-03 | 40.14 | 40.29 | 40.14 | 40.26 | -0.105% | 10,748 | +8.520% |
| 2026-03-02 | 40.27 | 40.34 | 40.25 | 40.30 | +0.130% | 15,853 | +8.405% |
| 2026-02-27 | 40.30 | 40.32 | 40.25 | 40.25 | -0.074% | 18,994 | +8.547% |
| 2026-02-26 | 40.25 | 40.30 | 40.25 | 40.28 | -0.050% | 7,054 | +8.466% |
| 2026-02-25 | 40.26 | 40.30 | 40.25 | 40.30 | +0.124% | 8,913 | +8.412% |
| 2026-02-24 | 40.18 | 40.28 | 40.18 | 40.25 | +0.064% | 9,378 | +8.547% |
| 2026-02-23 | 40.25 | 40.27 | 40.21 | 40.22 | +0.011% | 19,089 | +8.616% |
| 2026-02-20 | 40.25 | 40.26 | 40.21 | 40.22 | -0.001% | 5,628 | +8.628% |
| 2026-02-19 | 40.18 | 40.23 | 40.18 | 40.22 | -0.036% | 4,428 | +8.626% |
| 2026-02-18 | 40.20 | 40.24 | 40.19 | 40.23 | +0.187% | 3,401 | +8.587% |
| 2026-02-17 | 40.15 | 40.21 | 40.15 | 40.16 | -0.037% | 10,645 | +8.790% |
| 2026-02-13 | 40.17 | 40.20 | 40.16 | 40.17 | +0.082% | 4,200 | +8.750% |
| 2026-02-12 | 40.27 | 40.28 | 40.13 | 40.14 | -0.070% | 4,149 | +8.839% |
| 2026-02-11 | 40.17 | 40.21 | 40.16 | 40.17 | -0.111% | 21,830 | +8.763% |
| 2026-02-10 | 40.22 | 40.27 | 40.16 | 40.21 | +0.037% | 2,871 | +8.642% |
| 2026-02-09 | 40.14 | 40.20 | 40.14 | 40.20 | +0.050% | 3,350 | +8.681% |
| 2026-02-06 | 40.13 | 40.22 | 40.13 | 40.18 | +0.248% | 7,114 | +8.735% |
| 2026-02-05 | 40.06 | 40.12 | 40.06 | 40.08 | -0.085% | 1,275 | +9.005% |
| 2026-02-04 | 40.10 | 40.21 | 40.08 | 40.11 | -0.013% | 25,034 | +8.913% |
| 2026-02-03 | 40.15 | 40.15 | 40.10 | 40.12 | -0.100% | 6,432 | +8.898% |
| 2026-02-02 | 40.09 | 40.16 | 40.09 | 40.16 | +0.050% | 9,611 | +8.790% |
| 2026-01-30 | 40.08 | 40.16 | 40.08 | 40.14 | -0.012% | 1,950 | +8.844% |
| 2026-01-29 | 40.09 | 40.17 | 40.06 | 40.14 | +0.077% | 22,517 | +8.831% |
| 2026-01-28 | 40.11 | 40.15 | 40.10 | 40.11 | -0.065% | 62,383 | +8.915% |
| 2026-01-27 | 40.09 | 40.15 | 40.09 | 40.14 | +0.100% | 2,300 | +8.844% |
| 2026-01-26 | 40.10 | 40.13 | 40.07 | 40.10 | -0.037% | 6,750 | +8.953% |
| 2026-01-23 | 40.12 | 40.13 | 40.09 | 40.12 | +0.087% | 2,960 | +8.912% |
| 2026-01-22 | 40.11 | 40.11 | 40.05 | 40.08 | +0.075% | 9,387 | +9.007% |
| 2026-01-21 | 40.03 | 40.06 | 40.00 | 40.05 | +0.176% | 23,518 | +9.088% |
| 2026-01-20 | 40.00 | 40.04 | 39.96 | 39.98 | -0.187% | 7,112 | +9.280% |
| 2026-01-16 | 40.04 | 40.07 | 40.03 | 40.05 | +0.075% | 3,347 | +9.075% |
| 2026-01-15 | 40.01 | 40.08 | 40.01 | 40.02 | +0.000% | 5,679 | +9.157% |
| 2026-01-14 | 40.05 | 40.05 | 39.95 | 40.02 | -0.013% | 13,256 | +9.157% |
| 2026-01-13 | 40.03 | 40.08 | 40.00 | 40.03 | 0.000% | 15,379 | +9.143% |
| 2026-01-12 | 40.05 | 40.12 | 40.02 | 40.03 | -0.025% | 4,702 | +9.143% |
| 2026-01-09 | 40.05 | 40.09 | 40.01 | 40.04 | +0.087% | 4,389 | +9.116% |
| 2026-01-08 | 39.99 | 40.03 | 39.98 | 40.01 | +0.013% | 4,417 | +9.211% |
| 2026-01-07 | 40.01 | 40.05 | 39.99 | 40.00 | -0.037% | 10,611 | +9.225% |
| 2026-01-06 | 40.03 | 40.03 | 39.98 | 40.02 | +0.087% | 2,519 | +9.184% |
| 2026-01-05 | 39.99 | 40.01 | 39.98 | 39.98 | +0.038% | 7,650 | +9.279% |
| 2026-01-02 | 40.02 | 40.02 | 39.96 | 39.97 | +0.088% | 3,240 | +9.321% |
| 2025-12-31 | 39.98 | 39.98 | 39.93 | 39.93 | -0.050% | 2,146 | +9.416% |
| 2025-12-30 | 39.95 | 39.96 | 39.95 | 39.95 | +0.025% | 8,102 | +9.362% |
| 2025-12-29 | 39.96 | 39.96 | 39.93 | 39.94 | -0.023% | 5,468 | +9.389% |
| 2025-12-26 | 39.94 | 39.96 | 39.92 | 39.95 | +0.085% | 4,025 | +9.364% |
| 2025-12-24 | 39.93 | 39.94 | 39.91 | 39.91 | +0.063% | 142,619 | +9.458% |
| 2025-12-23 | 39.89 | 39.93 | 39.89 | 39.89 | +0.025% | 9,494 | +9.526% |
| 2025-12-22 | 39.88 | 39.89 | 39.87 | 39.88 | +0.113% | 9,327 | +9.554% |
| 2025-12-19 | 39.75 | 39.84 | 39.75 | 39.84 | +0.162% | 13,616 | +9.677% |
| 2025-12-18 | 39.76 | 39.79 | 39.75 | 39.77 | +0.097% | 7,633 | +9.855% |
| 2025-12-17 | 39.78 | 39.78 | 39.73 | 39.73 | -0.082% | 11,721 | +9.962% |
| 2025-12-16 | 39.74 | 39.79 | 39.73 | 39.76 | +0.037% | 9,464 | +9.871% |
| 2025-12-15 | 39.75 | 39.76 | 39.74 | 39.75 | -0.009% | 4,230 | +9.912% |
| 2025-12-12 | 39.77 | 39.77 | 39.73 | 39.75 | -0.028% | 4,666 | +9.902% |
| 2025-12-11 | 39.73 | 39.78 | 39.73 | 39.77 | +0.076% | 6,942 | +9.870% |
| 2025-12-10 | 39.71 | 39.74 | 39.71 | 39.73 | +0.057% | 1,954 | +9.954% |
| 2025-12-09 | 39.72 | 39.72 | 39.70 | 39.71 | +0.050% | 3,545 | +10.017% |
| 2025-12-08 | 39.70 | 39.72 | 39.68 | 39.69 | -0.064% | 925 | +10.073% |
| 2025-12-05 | 39.74 | 39.74 | 39.70 | 39.72 | +0.108% | 1,978 | +10.002% |
| 2025-12-04 | 39.65 | 39.67 | 39.65 | 39.67 | +0.037% | 2,775 | +10.122% |
| 2025-12-03 | 39.64 | 39.66 | 39.64 | 39.66 | +0.065% | 7,462 | +10.162% |
| 2025-12-02 | 39.63 | 39.64 | 39.61 | 39.63 | +0.035% | 3,235 | +10.234% |
| 2025-12-01 | 39.61 | 39.66 | 39.59 | 39.62 | -0.040% | 11,029 | +10.272% |
| 2025-11-28 | 39.58 | 39.64 | 39.57 | 39.64 | +0.151% | 4,063 | +10.228% |
| 2025-11-26 | 39.56 | 39.60 | 39.56 | 39.58 | +0.096% | 6,070 | +10.394% |
| 2025-11-25 | 39.50 | 39.54 | 39.44 | 39.54 | +0.186% | 12,231 | +10.500% |
| 2025-11-24 | 39.36 | 39.47 | 39.35 | 39.47 | +0.393% | 5,184 | +10.706% |
| 2025-11-21 | 39.26 | 39.35 | 39.21 | 39.31 | +0.271% | 11,806 | +11.141% |
| 2025-11-20 | 39.45 | 39.45 | 39.17 | 39.20 | -0.284% | 3,016 | +11.442% |
| 2025-11-19 | 39.26 | 39.34 | 39.26 | 39.32 | +0.142% | 7,679 | +11.126% |
| 2025-11-18 | 39.28 | 39.32 | 39.24 | 39.26 | -0.232% | 4,822 | +11.284% |
| 2025-11-17 | 39.38 | 39.41 | 39.33 | 39.35 | -0.165% | 3,973 | +11.026% |
| 2025-11-14 | 39.37 | 39.46 | 39.37 | 39.42 | +0.114% | 8,590 | +10.842% |
| 2025-11-13 | 39.49 | 39.51 | 39.37 | 39.37 | -0.287% | 7,581 | +10.969% |
| 2025-11-12 | 39.40 | 39.51 | 39.40 | 39.48 | -0.063% | 5,104 | +10.650% |
| 2025-11-11 | 39.46 | 39.51 | 39.46 | 39.51 | +0.063% | 6,198 | +10.580% |
| 2025-11-10 | 39.51 | 39.54 | 39.46 | 39.48 | +0.275% | 8,754 | +10.650% |
| 2025-11-07 | 39.34 | 39.38 | 39.32 | 39.38 | +0.047% | 5,476 | +10.953% |
| 2025-11-06 | 39.42 | 39.42 | 39.35 | 39.36 | -0.256% | 13,084 | +11.006% |
| 2025-11-05 | 39.44 | 39.46 | 39.42 | 39.46 | +0.142% | 3,812 | +10.721% |
| 2025-11-04 | 39.38 | 39.46 | 39.36 | 39.40 | -0.066% | 9,736 | +10.878% |
| 2025-11-03 | 39.40 | 39.44 | 39.40 | 39.43 | -0.062% | 10,301 | +10.805% |
| 2025-10-31 | 39.42 | 39.48 | 39.39 | 39.45 | +0.024% | 6,084 | +10.735% |
| 2025-10-30 | 39.46 | 39.47 | 39.38 | 39.45 | -0.038% | 7,274 | +10.762% |
| 2025-10-29 | 39.49 | 39.51 | 39.42 | 39.46 | -0.063% | 10,272 | +10.719% |
| 2025-10-28 | 39.44 | 39.51 | 39.43 | 39.48 | +0.114% | 3,373 | +10.650% |
| 2025-10-27 | 39.44 | 39.54 | 39.42 | 39.44 | +0.044% | 16,118 | +10.776% |
| 2025-10-24 | 39.38 | 39.47 | 39.38 | 39.42 | +0.146% | 2,993 | +10.825% |
| 2025-10-23 | 39.40 | 39.40 | 39.30 | 39.37 | +0.143% | 5,039 | +10.987% |
| 2025-10-22 | 39.33 | 39.40 | 39.27 | 39.31 | -0.028% | 35,423 | +11.146% |
| 2025-10-21 | 39.32 | 39.37 | 39.32 | 39.32 | +0.051% | 14,017 | +11.114% |
| 2025-10-20 | 39.33 | 39.34 | 39.30 | 39.30 | +0.215% | 8,457 | +11.170% |
| 2025-10-17 | 39.16 | 39.22 | 39.13 | 39.22 | +0.225% | 7,389 | +11.409% |
| 2025-10-16 | 39.21 | 39.26 | 39.08 | 39.13 | -0.159% | 12,951 | +11.660% |
| 2025-10-15 | 39.22 | 39.27 | 39.15 | 39.19 | +0.015% | 6,969 | +11.483% |
| 2025-10-14 | 39.11 | 39.23 | 39.11 | 39.18 | -0.129% | 10,245 | +11.499% |
| 2025-10-13 | 39.18 | 39.25 | 39.18 | 39.23 | +0.294% | 5,344 | +11.355% |
| 2025-10-10 | 39.31 | 39.31 | 39.11 | 39.12 | -0.407% | 27,057 | +11.682% |
| 2025-10-09 | 39.30 | 39.30 | 39.26 | 39.28 | 0.000% | 8,927 | +11.227% |
| 2025-10-08 | 39.25 | 39.29 | 39.25 | 39.28 | +0.102% | 11,668 | +11.227% |
| 2025-10-07 | 39.28 | 39.29 | 39.24 | 39.24 | -0.110% | 14,100 | +11.340% |
| 2025-10-06 | 39.19 | 39.28 | 39.19 | 39.28 | +0.085% | 15,593 | +11.217% |
| 2025-10-03 | 39.29 | 39.29 | 39.25 | 39.25 | 0.000% | 7,701 | +11.312% |
| 2025-10-02 | 39.23 | 39.25 | 39.23 | 39.25 | +0.024% | 9,838 | +11.312% |
| 2025-10-01 | 39.20 | 39.25 | 39.20 | 39.24 | +0.044% | 9,528 | +11.339% |
| 2025-09-30 | 38.71 | 39.23 | 38.70 | 39.22 | -0.043% | 11,182 | +11.388% |
| 2025-09-29 | 39.22 | 39.24 | 39.21 | 39.24 | +0.080% | 3,030 | +11.340% |
| 2025-09-26 | 39.11 | 39.22 | 39.11 | 39.21 | +0.201% | 2,674 | +11.430% |
| 2025-09-25 | 39.17 | 39.17 | 39.12 | 39.13 | -0.128% | 10,534 | +11.653% |
| 2025-09-24 | 39.16 | 39.21 | 39.10 | 39.18 | +0.051% | 104,909 | +11.511% |
| 2025-09-23 | 39.18 | 39.20 | 39.12 | 39.16 | -0.064% | 20,639 | +11.568% |
| 2025-09-22 | 39.18 | 39.18 | 39.18 | 39.18 | +0.026% | 290 | +11.497% |
| 2025-09-19 | 39.15 | 39.18 | 39.13 | 39.17 | +0.077% | 6,397 | +11.525% |
| 2025-09-18 | 39.12 | 39.18 | 39.12 | 39.14 | +0.070% | 16,572 | +11.611% |
| 2025-09-17 | 39.10 | 39.12 | 39.09 | 39.12 | +0.034% | 4,389 | +11.689% |
| 2025-09-16 | 39.13 | 39.13 | 39.09 | 39.10 | -0.030% | 6,588 | +11.728% |
| 2025-09-15 | 39.13 | 39.13 | 39.10 | 39.12 | +0.023% | 4,624 | +11.694% |
| 2025-09-12 | 39.11 | 39.12 | 39.09 | 39.11 | +0.018% | 5,466 | +11.720% |
| 2025-09-11 | 39.06 | 39.12 | 39.06 | 39.10 | +0.141% | 4,925 | +11.739% |
| 2025-09-10 | 39.06 | 39.06 | 39.02 | 39.05 | +0.103% | 4,780 | +11.897% |
| 2025-09-09 | 39.00 | 39.02 | 39.00 | 39.01 | +0.000% | 3,655 | +12.011% |
| 2025-09-08 | 39.01 | 39.02 | 39.00 | 39.00 | +0.063% | 4,935 | +12.012% |
| 2025-09-05 | 39.03 | 39.03 | 38.95 | 38.98 | +0.019% | 6,917 | +12.082% |
| 2025-09-04 | 38.93 | 38.97 | 38.93 | 38.97 | +0.187% | 1,923 | +12.104% |
| 2025-09-03 | 38.88 | 38.90 | 38.85 | 38.90 | +0.154% | 3,265 | +12.314% |
| 2025-09-02 | 38.77 | 38.85 | 38.76 | 38.84 | -0.137% | 5,286 | +12.487% |
| 2025-08-29 | 38.90 | 38.90 | 38.87 | 38.89 | -0.107% | 3,082 | +12.334% |
| 2025-08-28 | 38.91 | 38.93 | 38.91 | 38.93 | +0.078% | 1,774 | +12.213% |
| 2025-08-27 | 38.94 | 38.94 | 38.87 | 38.90 | +0.056% | 6,985 | +12.300% |
| 2025-08-26 | 38.86 | 38.88 | 38.85 | 38.88 | +0.092% | 3,904 | +12.363% |
| 2025-08-25 | 38.86 | 38.89 | 38.84 | 38.85 | -0.072% | 8,182 | +12.467% |
| 2025-08-22 | 38.84 | 38.89 | 38.84 | 38.87 | +0.396% | 5,210 | +12.386% |
| 2025-08-21 | 38.71 | 38.74 | 38.70 | 38.72 | -0.101% | 7,744 | +12.831% |
| 2025-08-20 | 38.77 | 38.77 | 38.72 | 38.76 | +0.028% | 1,696 | +12.716% |
| 2025-08-19 | 38.80 | 38.80 | 38.75 | 38.75 | -0.152% | 6,245 | +12.748% |
| 2025-08-18 | 38.83 | 38.83 | 38.80 | 38.81 | +0.023% | 1,375 | +12.577% |
| 2025-08-15 | 38.81 | 38.84 | 38.79 | 38.80 | -0.030% | 4,498 | +12.603% |
| 2025-08-14 | 38.78 | 38.82 | 38.78 | 38.81 | -0.021% | 7,350 | +12.569% |
| 2025-08-13 | 38.82 | 38.82 | 38.79 | 38.82 | +0.115% | 3,728 | +12.545% |
| 2025-08-12 | 38.74 | 38.78 | 38.74 | 38.78 | +0.210% | 2,867 | +12.674% |
| 2025-08-11 | 38.71 | 38.74 | 38.69 | 38.69 | -0.023% | 4,802 | +12.911% |
| 2025-08-08 | 38.68 | 38.71 | 38.68 | 38.70 | +0.190% | 5,361 | +12.884% |
| 2025-08-07 | 38.69 | 38.69 | 38.60 | 38.63 | -0.075% | 23,822 | +13.099% |
| 2025-08-06 | 38.58 | 38.67 | 38.58 | 38.66 | +0.218% | 9,265 | +13.014% |
| 2025-08-05 | 38.60 | 38.61 | 38.56 | 38.57 | -0.078% | 10,115 | +13.260% |
| 2025-08-04 | 38.49 | 38.62 | 38.49 | 38.60 | +0.393% | 17,761 | +13.172% |
| 2025-08-01 | 38.41 | 38.49 | 38.41 | 38.45 | -0.269% | 5,714 | +13.617% |
| 2025-07-31 | 38.62 | 38.65 | 38.56 | 38.56 | -0.080% | 4,683 | +13.312% |
| 2025-07-30 | 38.61 | 38.63 | 38.55 | 38.59 | -0.031% | 2,118 | +13.221% |
| 2025-07-29 | 38.64 | 38.68 | 38.59 | 38.60 | -0.089% | 3,171 | +13.186% |
| 2025-07-28 | 38.64 | 38.64 | 38.61 | 38.63 | +0.038% | 2,638 | +13.085% |
| 2025-07-25 | 38.64 | 38.64 | 38.59 | 38.62 | +0.066% | 33,979 | +13.128% |
| 2025-07-24 | 38.59 | 38.59 | 38.56 | 38.59 | +0.059% | 5,546 | +13.202% |
| 2025-07-23 | 38.48 | 38.57 | 38.48 | 38.57 | +0.252% | 106,872 | +13.269% |
| 2025-07-22 | 38.48 | 38.49 | 38.43 | 38.47 | -0.025% | 6,876 | +13.555% |
| 2025-07-21 | 38.51 | 38.51 | 38.46 | 38.48 | +0.055% | 10,165 | +13.526% |
| 2025-07-18 | 38.46 | 38.48 | 38.42 | 38.46 | +0.035% | 12,669 | +13.589% |
| 2025-07-17 | 38.39 | 38.46 | 38.39 | 38.45 | +0.169% | 5,735 | +13.629% |
| 2025-07-16 | 38.36 | 38.38 | 38.35 | 38.38 | +0.076% | 1,029 | +13.821% |
| 2025-07-15 | 38.42 | 38.42 | 38.34 | 38.36 | -0.161% | 22,671 | +13.907% |
| 2025-07-14 | 38.37 | 38.43 | 38.37 | 38.42 | +0.007% | 14,823 | +13.724% |
| 2025-07-11 | 38.41 | 38.42 | 38.37 | 38.41 | +0.013% | 9,914 | +13.732% |
| 2025-07-10 | 38.40 | 38.41 | 38.35 | 38.41 | -0.001% | 1,540 | +13.747% |
| 2025-07-09 | 38.34 | 38.41 | 38.34 | 38.41 | +0.189% | 4,578 | +13.746% |
| 2025-07-08 | 38.29 | 38.39 | 38.29 | 38.34 | +0.095% | 9,005 | +13.961% |
| 2025-07-07 | 38.40 | 38.41 | 38.21 | 38.30 | -0.218% | 5,586 | +14.069% |
| 2025-07-03 | 38.34 | 38.42 | 38.34 | 38.38 | +0.169% | 1,312 | +13.821% |
| 2025-07-02 | 38.24 | 38.36 | 38.24 | 38.32 | +0.092% | 5,653 | +14.013% |
| 2025-07-01 | 38.20 | 38.31 | 38.20 | 38.28 | -0.022% | 4,945 | +14.118% |
| 2025-06-30 | 38.21 | 38.30 | 38.21 | 38.29 | +0.140% | 4,045 | +14.093% |
| 2025-06-27 | 38.19 | 38.29 | 38.14 | 38.24 | +0.119% | 3,540 | +14.252% |
| 2025-06-26 | 38.19 | 38.22 | 38.15 | 38.19 | +0.300% | 2,840 | +14.388% |
| 2025-06-25 | 38.09 | 38.15 | 38.06 | 38.08 | +0.013% | 277,995 | +14.732% |
| 2025-06-24 | 38.06 | 38.10 | 38.00 | 38.08 | +0.427% | 13,701 | +14.747% |
| 2025-06-23 | 37.78 | 37.91 | 37.78 | 37.91 | +0.319% | 3,845 | +15.238% |
| 2025-06-20 | 37.82 | 37.84 | 37.75 | 37.79 | +0.040% | 4,234 | +15.606% |
| 2025-06-18 | 37.80 | 37.84 | 37.73 | 37.78 | -0.028% | 5,810 | +15.651% |
| 2025-06-17 | 37.80 | 37.91 | 37.75 | 37.79 | -0.285% | 6,235 | +15.619% |
| 2025-06-16 | 37.91 | 37.91 | 37.83 | 37.90 | +0.423% | 11,399 | +15.290% |
| 2025-06-13 | 37.72 | 37.86 | 37.72 | 37.74 | -0.441% | 1,585 | +15.778% |
| 2025-06-12 | 37.80 | 37.95 | 37.80 | 37.90 | +0.110% | 2,058 | +15.267% |
| 2025-06-11 | 37.95 | 37.95 | 37.84 | 37.86 | -0.058% | 3,884 | +15.393% |
| 2025-06-10 | 37.88 | 37.89 | 37.80 | 37.88 | +0.162% | 4,449 | +15.326% |
| 2025-06-09 | 37.76 | 37.85 | 37.76 | 37.82 | +0.057% | 2,728 | +15.513% |
| 2025-06-06 | 37.84 | 37.85 | 37.78 | 37.80 | +0.367% | 3,944 | +15.580% |
| 2025-06-05 | 37.73 | 37.80 | 37.65 | 37.66 | -0.191% | 4,199 | +16.004% |
| 2025-06-04 | 37.73 | 37.73 | 37.73 | 37.73 | +0.028% | 96 | +15.782% |
| 2025-06-03 | 37.63 | 37.72 | 37.62 | 37.72 | +0.237% | 3,234 | +15.814% |
| 2025-06-02 | 37.54 | 37.63 | 37.54 | 37.63 | +0.173% | 4,232 | +16.089% |
| 2025-05-30 | 37.54 | 37.58 | 37.45 | 37.57 | -0.003% | 31,709 | +16.290% |
| 2025-05-29 | 37.60 | 37.62 | 37.51 | 37.57 | +0.140% | 7,176 | +16.286% |
| 2025-05-28 | 37.56 | 37.56 | 37.51 | 37.52 | -0.110% | 2,112 | +16.449% |
| 2025-05-27 | 37.46 | 37.59 | 37.46 | 37.56 | +0.784% | 3,448 | +16.320% |
| 2025-05-23 | 37.28 | 37.35 | 37.25 | 37.27 | -0.113% | 12,804 | +17.232% |
| 2025-05-22 | 37.37 | 37.46 | 37.31 | 37.31 | -0.224% | 10,565 | +17.100% |
| 2025-05-21 | 37.58 | 37.62 | 37.34 | 37.39 | -0.515% | 19,403 | +16.838% |
| 2025-05-20 | 37.58 | 37.63 | 37.53 | 37.59 | -0.036% | 6,045 | +16.237% |
| 2025-05-19 | 37.42 | 37.63 | 37.42 | 37.60 | -0.086% | 12,848 | +16.195% |
| 2025-05-16 | 37.60 | 37.63 | 37.56 | 37.63 | +0.221% | 40,292 | +16.095% |
| 2025-05-15 | 37.48 | 37.55 | 37.40 | 37.55 | +0.148% | 12,257 | +16.351% |
| 2025-05-14 | 37.47 | 37.50 | 37.42 | 37.49 | +0.253% | 30,680 | +16.523% |
| 2025-05-13 | 37.48 | 37.58 | 37.40 | 37.40 | +0.149% | 23,900 | +16.818% |
| 2025-05-12 | 37.18 | 37.41 | 37.18 | 37.34 | +1.327% | 8,430 | +16.993% |
| 2025-05-09 | 36.87 | 36.91 | 36.81 | 36.86 | -0.067% | 43,730 | +18.545% |
| 2025-05-08 | 36.84 | 37.00 | 36.77 | 36.88 | +0.365% | 9,536 | +18.465% |
| 2025-05-07 | 36.74 | 36.77 | 36.55 | 36.75 | +0.289% | 11,190 | +18.898% |
| 2025-05-06 | 36.68 | 36.77 | 36.64 | 36.64 | -0.543% | 8,878 | +19.241% |
| 2025-05-05 | 36.72 | 36.90 | 36.72 | 36.84 | -0.137% | 7,935 | +18.594% |
| 2025-05-02 | 36.84 | 36.94 | 36.84 | 36.89 | +0.539% | 3,668 | +18.431% |
| 2025-05-01 | 36.76 | 36.88 | 36.65 | 36.69 | +0.273% | 86,994 | +19.069% |
| 2025-04-30 | 36.40 | 36.59 | 36.33 | 36.59 | +0.200% | 14,447 | +19.394% |
| 2025-04-29 | 36.45 | 36.63 | 36.44 | 36.52 | +0.039% | 5,256 | +19.633% |
| 2025-04-28 | 36.58 | 36.58 | 36.28 | 36.51 | +0.119% | 11,548 | +19.680% |
| 2025-04-25 | 36.19 | 36.46 | 36.19 | 36.46 | +0.352% | 3,880 | +19.822% |
| 2025-04-24 | 36.13 | 36.35 | 36.13 | 36.33 | +0.997% | 3,193 | +20.244% |
| 2025-04-23 | 36.07 | 36.22 | 35.94 | 35.98 | +0.971% | 4,774 | +21.443% |
| 2025-04-22 | 35.50 | 35.71 | 35.50 | 35.63 | +1.135% | 4,328 | +22.621% |
| 2025-04-21 | 35.55 | 35.55 | 34.96 | 35.23 | -1.067% | 10,241 | +24.014% |
| 2025-04-17 | 35.59 | 35.78 | 35.59 | 35.61 | -0.112% | 5,960 | +22.690% |
| 2025-04-16 | 35.86 | 35.99 | 35.40 | 35.65 | -1.164% | 15,961 | +22.553% |
| 2025-04-15 | 36.12 | 36.18 | 35.99 | 36.07 | +0.028% | 13,397 | +21.126% |
| 2025-04-14 | 36.05 | 36.14 | 35.81 | 36.06 | 0.000% | 20,411 | +21.159% |