YDEC
FT Vest International Equity Moderate Buffer ETF - December
stockBATSETF
At CloseOct 2, 2026 3:59:30 PM EDT
27.93USD0.000%(0.00)1,281
27.81Bid27.90Ask0.09SpreadYDEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.92 | 27.98 | 27.81 | 27.93 | +0.976% | 8,244 | 0.000% |
| 2026-10-01 | 27.72 | 27.75 | 27.61 | 27.66 | -0.682% | 60,497 | +0.976% |
| 2026-09-30 | 27.98 | 27.98 | 27.85 | 27.85 | -0.322% | 10,082 | +0.287% |
| 2026-09-29 | 28.06 | 28.06 | 27.88 | 27.94 | -0.470% | 1,651 | -0.036% |
| 2026-09-28 | 28.13 | 28.13 | 27.97 | 28.07 | -0.215% | 7,740 | -0.505% |
| 2026-09-25 | 28.05 | 28.13 | 28.05 | 28.13 | +0.558% | 3,075 | -0.719% |
| 2026-09-24 | 27.91 | 27.98 | 27.87 | 27.98 | -0.050% | 1,713 | -0.165% |
| 2026-09-23 | 28.17 | 28.17 | 27.99 | 27.99 | -0.954% | 5,479 | -0.214% |
| 2026-09-22 | 28.32 | 28.32 | 28.17 | 28.26 | +0.173% | 8,164 | -1.166% |
| 2026-09-21 | 28.28 | 28.28 | 28.12 | 28.21 | +0.541% | 3,403 | -0.995% |
| 2026-09-18 | 28.15 | 28.15 | 27.96 | 28.06 | -0.412% | 5,890 | -0.459% |
| 2026-09-17 | 28.10 | 28.23 | 28.10 | 28.18 | +0.571% | 13,466 | -0.870% |
| 2026-09-16 | 28.08 | 28.16 | 27.89 | 28.02 | -0.338% | 10,849 | -0.303% |
| 2026-09-15 | 28.19 | 28.19 | 28.01 | 28.11 | -0.123% | 24,185 | -0.640% |
| 2026-09-14 | 28.04 | 28.15 | 28.04 | 28.14 | -0.126% | 15,502 | -0.762% |
| 2026-09-11 | 28.33 | 28.33 | 28.18 | 28.18 | +0.213% | 6,914 | -0.887% |
| 2026-09-10 | 28.22 | 28.22 | 28.03 | 28.12 | -0.107% | 12,572 | -0.676% |
| 2026-09-09 | 28.35 | 28.35 | 28.15 | 28.15 | -0.565% | 3,848 | -0.782% |
| 2026-09-08 | 28.31 | 28.37 | 28.31 | 28.31 | -0.217% | 1,105 | -1.342% |
| 2026-09-04 | 28.32 | 28.40 | 28.32 | 28.37 | -0.030% | 5,541 | -1.556% |
| 2026-09-03 | 28.39 | 28.39 | 28.36 | 28.38 | +0.585% | 1,045 | -1.586% |
| 2026-09-02 | 28.09 | 28.21 | 28.09 | 28.21 | +0.213% | 18,500 | -1.010% |
| 2026-09-01 | 28.17 | 28.23 | 28.12 | 28.16 | -0.372% | 3,650 | -0.799% |
| 2026-08-31 | 28.24 | 28.27 | 28.21 | 28.26 | +0.018% | 4,730 | -1.168% |
| 2026-08-28 | 28.27 | 28.31 | 28.22 | 28.25 | -0.066% | 3,383 | -1.150% |
| 2026-08-27 | 28.35 | 28.35 | 28.23 | 28.27 | -0.040% | 15,261 | -1.216% |
| 2026-08-26 | 28.38 | 28.38 | 28.27 | 28.29 | -0.105% | 3,626 | -1.255% |
| 2026-08-25 | 28.40 | 28.40 | 28.25 | 28.31 | +0.283% | 6,429 | -1.359% |
| 2026-08-24 | 28.21 | 28.24 | 28.20 | 28.23 | +0.053% | 4,433 | -1.080% |
| 2026-08-21 | 28.32 | 28.32 | 28.20 | 28.22 | +0.249% | 4,855 | -1.028% |
| 2026-08-20 | 28.14 | 28.21 | 28.11 | 28.15 | -0.106% | 4,180 | -0.782% |
| 2026-08-19 | 28.27 | 28.27 | 28.14 | 28.18 | +0.107% | 7,644 | -0.887% |
| 2026-08-18 | 28.14 | 28.17 | 28.11 | 28.15 | -0.213% | 7,733 | -0.782% |
| 2026-08-17 | 28.31 | 28.31 | 28.21 | 28.21 | -0.124% | 1,926 | -0.993% |
| 2026-08-14 | 28.22 | 28.25 | 28.20 | 28.25 | +0.018% | 4,420 | -1.115% |
| 2026-08-13 | 28.26 | 28.26 | 28.24 | 28.24 | +0.089% | 1,647 | -1.098% |
| 2026-08-12 | 28.33 | 28.33 | 28.19 | 28.21 | +0.160% | 2,843 | -1.010% |
| 2026-08-11 | 28.12 | 28.22 | 28.12 | 28.17 | +0.018% | 3,025 | -0.852% |
| 2026-08-10 | 28.29 | 28.29 | 28.14 | 28.16 | -0.089% | 3,040 | -0.834% |
| 2026-08-07 | 28.21 | 28.22 | 28.19 | 28.19 | +0.338% | 883 | -0.922% |
| 2026-08-06 | 28.16 | 28.16 | 28.05 | 28.09 | 0.000% | 8,581 | -0.587% |
| 2026-08-05 | 28.03 | 28.10 | 28.03 | 28.09 | +0.196% | 2,746 | -0.587% |
| 2026-08-04 | 27.84 | 28.05 | 27.84 | 28.04 | +0.376% | 6,839 | -0.392% |
| 2026-08-03 | 27.98 | 27.98 | 27.81 | 27.93 | +0.110% | 50,147 | -0.018% |
| 2026-07-31 | 27.98 | 27.98 | 27.77 | 27.90 | -0.092% | 634 | +0.092% |
| 2026-07-30 | 27.74 | 27.94 | 27.74 | 27.93 | +0.976% | 12,949 | 0.000% |
| 2026-07-29 | 27.73 | 27.73 | 27.59 | 27.66 | -0.125% | 1,532 | +0.976% |
| 2026-07-28 | 27.67 | 27.70 | 27.65 | 27.69 | +0.107% | 1,423 | +0.850% |
| 2026-07-27 | 27.59 | 27.66 | 27.58 | 27.66 | +0.236% | 4,023 | +0.958% |
| 2026-07-24 | 27.69 | 27.69 | 27.58 | 27.60 | +0.318% | 773 | +1.196% |
| 2026-07-23 | 27.59 | 27.59 | 27.48 | 27.51 | -0.641% | 4,050 | +1.517% |
| 2026-07-22 | 27.80 | 27.80 | 27.66 | 27.69 | +0.072% | 7,577 | +0.867% |
| 2026-07-21 | 27.75 | 27.75 | 27.61 | 27.67 | +0.636% | 5,085 | +0.940% |
| 2026-07-20 | 27.65 | 27.65 | 27.46 | 27.50 | -0.163% | 5,157 | +1.582% |
| 2026-07-17 | 27.42 | 27.60 | 27.42 | 27.54 | -0.271% | 5,287 | +1.416% |
| 2026-07-16 | 27.52 | 27.65 | 27.52 | 27.61 | -0.272% | 3,742 | +1.141% |
| 2026-07-15 | 27.61 | 27.73 | 27.61 | 27.69 | +0.185% | 18,641 | +0.867% |
| 2026-07-14 | 27.68 | 27.73 | 27.60 | 27.64 | +0.400% | 18,072 | +1.053% |
| 2026-07-13 | 27.71 | 27.71 | 27.51 | 27.53 | -0.510% | 5,562 | +1.457% |
| 2026-07-10 | 27.66 | 27.71 | 27.66 | 27.67 | +0.236% | 1,943 | +0.940% |
| 2026-07-09 | 27.56 | 27.62 | 27.55 | 27.60 | +0.418% | 8,418 | +1.178% |
| 2026-07-08 | 27.40 | 27.49 | 27.39 | 27.49 | -0.488% | 5,907 | +1.601% |
| 2026-07-07 | 27.65 | 27.70 | 27.61 | 27.62 | -0.379% | 6,685 | +1.105% |
| 2026-07-06 | 27.73 | 27.78 | 27.67 | 27.73 | +0.354% | 8,242 | +0.721% |
| 2026-07-02 | 27.54 | 27.69 | 27.54 | 27.63 | +0.553% | 62,552 | +1.078% |
| 2026-07-01 | 27.55 | 27.55 | 27.45 | 27.48 | -0.236% | 4,183 | +1.638% |
| 2026-06-30 | 27.56 | 27.56 | 27.51 | 27.54 | +0.206% | 864 | +1.398% |
| 2026-06-29 | 27.35 | 27.51 | 27.35 | 27.49 | +0.349% | 11,229 | +1.607% |
| 2026-06-26 | 27.26 | 27.41 | 27.26 | 27.39 | -0.227% | 3,150 | +1.961% |
| 2026-06-25 | 27.43 | 27.51 | 27.43 | 27.45 | +0.366% | 26,507 | +1.730% |
| 2026-06-24 | 27.27 | 27.42 | 27.27 | 27.35 | -0.146% | 18,775 | +2.103% |
| 2026-06-23 | 27.45 | 27.45 | 27.35 | 27.39 | -0.635% | 88,233 | +1.954% |
| 2026-06-22 | 27.69 | 27.69 | 27.56 | 27.57 | -0.127% | 15,415 | +1.306% |
| 2026-06-18 | 27.61 | 27.61 | 27.55 | 27.61 | +0.364% | 1,933 | +1.177% |
| 2026-06-17 | 27.57 | 27.64 | 27.50 | 27.50 | -0.267% | 10,483 | +1.545% |
| 2026-06-16 | 27.69 | 27.69 | 27.56 | 27.58 | +0.122% | 5,771 | +1.274% |
| 2026-06-15 | 27.53 | 27.58 | 27.52 | 27.55 | +0.310% | 3,537 | +1.398% |
| 2026-06-12 | 27.47 | 27.50 | 27.36 | 27.46 | +0.148% | 5,130 | +1.712% |
| 2026-06-11 | 27.25 | 27.42 | 27.20 | 27.42 | +1.405% | 926 | +1.863% |
| 2026-06-10 | 27.16 | 27.16 | 27.04 | 27.04 | -0.609% | 2,281 | +3.293% |
| 2026-06-09 | 27.25 | 27.38 | 27.09 | 27.21 | +0.082% | 7,843 | +2.664% |
| 2026-06-08 | 27.16 | 27.26 | 27.16 | 27.18 | +0.188% | 17,368 | +2.749% |
| 2026-06-05 | 27.34 | 27.34 | 27.09 | 27.13 | -1.087% | 2,477 | +2.942% |
| 2026-06-04 | 27.46 | 27.46 | 27.40 | 27.43 | +0.311% | 1,220 | +1.823% |
| 2026-06-03 | 27.46 | 27.46 | 27.30 | 27.34 | -0.274% | 13,306 | +2.140% |
| 2026-06-02 | 27.43 | 27.47 | 27.35 | 27.42 | +0.200% | 10,552 | +1.860% |
| 2026-06-01 | 27.38 | 27.38 | 27.27 | 27.37 | -0.219% | 2,524 | +2.064% |
| 2026-05-29 | 27.43 | 27.48 | 27.39 | 27.43 | +0.129% | 10,550 | +1.841% |
| 2026-05-28 | 27.40 | 27.41 | 27.33 | 27.39 | +0.018% | 7,516 | +1.972% |
| 2026-05-27 | 27.45 | 27.45 | 27.34 | 27.39 | -0.164% | 9,590 | +1.990% |
| 2026-05-26 | 27.52 | 27.52 | 27.35 | 27.43 | +0.550% | 3,647 | +1.823% |
| 2026-05-22 | 27.39 | 27.39 | 27.28 | 27.28 | -0.219% | 18,192 | +2.383% |
| 2026-05-21 | 27.15 | 27.34 | 27.15 | 27.34 | +0.349% | 4,794 | +2.158% |
| 2026-05-20 | 27.01 | 27.31 | 27.01 | 27.25 | +0.720% | 6,075 | +2.514% |
| 2026-05-19 | 27.13 | 27.13 | 27.03 | 27.05 | -0.110% | 7,676 | +3.252% |
| 2026-05-18 | 27.11 | 27.15 | 27.05 | 27.08 | +0.278% | 4,509 | +3.139% |
| 2026-05-15 | 27.13 | 27.13 | 26.98 | 27.00 | -0.741% | 17,591 | +3.425% |
| 2026-05-14 | 27.28 | 27.28 | 27.18 | 27.21 | -0.047% | 2,558 | +2.659% |
| 2026-05-13 | 27.21 | 27.25 | 27.18 | 27.22 | +0.194% | 9,375 | +2.611% |
| 2026-05-12 | 27.14 | 27.17 | 27.12 | 27.17 | -0.209% | 2,447 | +2.810% |
| 2026-05-11 | 27.32 | 27.32 | 27.19 | 27.22 | -0.075% | 4,458 | +2.595% |
| 2026-05-08 | 27.19 | 27.27 | 27.18 | 27.24 | +0.387% | 20,787 | +2.518% |
| 2026-05-07 | 27.42 | 27.42 | 27.10 | 27.14 | -0.754% | 47,055 | +2.915% |
| 2026-05-06 | 27.30 | 27.34 | 27.28 | 27.34 | +1.137% | 2,296 | +2.139% |
| 2026-05-05 | 27.08 | 27.08 | 26.94 | 27.04 | +0.665% | 13,309 | +3.301% |
| 2026-05-04 | 26.95 | 26.98 | 26.86 | 26.86 | -0.559% | 491 | +3.988% |
| 2026-05-01 | 27.14 | 27.16 | 27.01 | 27.01 | -0.263% | 5,681 | +3.406% |
| 2026-04-30 | 26.93 | 27.09 | 26.93 | 27.08 | +1.187% | 2,851 | +3.135% |
| 2026-04-29 | 26.89 | 26.89 | 26.75 | 26.76 | -0.479% | 4,208 | +4.359% |
| 2026-04-28 | 26.92 | 26.92 | 26.86 | 26.89 | -0.193% | 9,909 | +3.859% |
| 2026-04-27 | 27.05 | 27.05 | 26.92 | 26.94 | -0.053% | 9,700 | +3.659% |
| 2026-04-24 | 26.87 | 26.99 | 26.87 | 26.96 | +0.268% | 41,692 | +3.604% |
| 2026-04-23 | 27.05 | 27.05 | 26.82 | 26.89 | -0.251% | 15,666 | +3.882% |
| 2026-04-22 | 27.11 | 27.11 | 26.93 | 26.95 | +0.126% | 10,935 | +3.621% |
| 2026-04-21 | 26.97 | 27.10 | 26.89 | 26.92 | -0.866% | 6,830 | +3.752% |
| 2026-04-20 | 27.22 | 27.22 | 27.12 | 27.16 | -0.348% | 4,538 | +2.853% |
| 2026-04-17 | 27.21 | 27.31 | 27.20 | 27.25 | +0.777% | 64,765 | +2.495% |
| 2026-04-16 | 27.14 | 27.14 | 27.00 | 27.04 | -0.229% | 44,222 | +3.291% |
| 2026-04-15 | 27.06 | 27.12 | 27.03 | 27.10 | -0.087% | 6,383 | +3.055% |
| 2026-04-14 | 27.07 | 27.14 | 27.07 | 27.13 | +0.391% | 4,760 | +2.965% |
| 2026-04-13 | 26.79 | 27.02 | 26.79 | 27.02 | +0.223% | 12,347 | +3.368% |
| 2026-04-10 | 26.96 | 27.04 | 26.90 | 26.96 | -0.001% | 2,414 | +3.599% |
| 2026-04-09 | 26.74 | 26.97 | 26.74 | 26.96 | 0.000% | 32,465 | +3.598% |
| 2026-04-08 | 27.04 | 27.04 | 26.85 | 26.96 | +2.121% | 8,638 | +3.598% |
| 2026-04-07 | 26.34 | 26.42 | 26.27 | 26.40 | -0.151% | 6,596 | +5.795% |
| 2026-04-06 | 26.35 | 26.47 | 26.35 | 26.44 | +0.265% | 6,461 | +5.635% |
| 2026-04-02 | 26.22 | 26.41 | 26.22 | 26.37 | -0.528% | 12,008 | +5.916% |
| 2026-04-01 | 26.44 | 26.57 | 26.44 | 26.51 | +0.798% | 15,729 | +5.356% |
| 2026-03-31 | 26.05 | 26.30 | 26.00 | 26.30 | +2.017% | 19,424 | +6.198% |
| 2026-03-30 | 25.94 | 25.94 | 25.78 | 25.78 | -0.155% | 36,498 | +8.340% |
| 2026-03-27 | 25.85 | 25.91 | 25.75 | 25.82 | -0.424% | 16,467 | +8.172% |
| 2026-03-26 | 26.08 | 26.12 | 25.90 | 25.93 | -1.144% | 8,615 | +7.713% |
| 2026-03-25 | 26.26 | 26.26 | 26.20 | 26.23 | +0.807% | 5,880 | +6.481% |
| 2026-03-24 | 25.93 | 26.08 | 25.90 | 26.02 | -0.077% | 8,516 | +7.341% |
| 2026-03-23 | 26.03 | 26.27 | 26.00 | 26.04 | +1.284% | 25,938 | +7.258% |
| 2026-03-20 | 26.10 | 26.10 | 25.70 | 25.71 | -1.945% | 14,384 | +8.635% |
| 2026-03-19 | 25.95 | 26.22 | 25.95 | 26.22 | -0.038% | 58,644 | +6.522% |
| 2026-03-18 | 26.41 | 26.41 | 26.23 | 26.23 | -0.944% | 19,575 | +6.481% |
| 2026-03-17 | 26.52 | 26.53 | 26.45 | 26.48 | +0.227% | 19,674 | +5.476% |
| 2026-03-16 | 26.33 | 26.42 | 26.30 | 26.42 | +0.917% | 156,488 | +5.715% |
| 2026-03-13 | 26.35 | 26.35 | 26.16 | 26.18 | -0.494% | 10,723 | +6.684% |
| 2026-03-12 | 26.44 | 26.44 | 26.29 | 26.31 | -0.904% | 21,255 | +6.157% |
| 2026-03-11 | 26.49 | 26.55 | 26.42 | 26.55 | -0.038% | 9,769 | +5.198% |
| 2026-03-10 | 26.63 | 26.77 | 26.51 | 26.56 | +0.113% | 41,497 | +5.158% |
| 2026-03-09 | 26.23 | 26.54 | 26.06 | 26.53 | +0.378% | 15,184 | +5.277% |
| 2026-03-06 | 26.35 | 26.48 | 26.32 | 26.43 | -0.339% | 16,104 | +5.675% |
| 2026-03-05 | 26.68 | 26.68 | 26.41 | 26.52 | -1.229% | 40,673 | +5.317% |
| 2026-03-04 | 26.75 | 26.88 | 26.75 | 26.85 | +0.750% | 44,765 | +4.022% |
| 2026-03-03 | 26.56 | 26.75 | 26.33 | 26.65 | -1.442% | 40,907 | +4.803% |
| 2026-03-02 | 27.01 | 27.11 | 26.99 | 27.04 | -0.734% | 20,802 | +3.291% |
| 2026-02-27 | 27.31 | 27.36 | 27.23 | 27.24 | -0.293% | 71,468 | +2.533% |
| 2026-02-26 | 27.34 | 27.34 | 27.24 | 27.32 | +0.073% | 10,745 | +2.233% |
| 2026-02-25 | 27.32 | 27.33 | 27.26 | 27.30 | +0.331% | 7,811 | +2.308% |
| 2026-02-24 | 27.10 | 27.24 | 27.10 | 27.21 | +0.037% | 9,386 | +2.646% |
| 2026-02-23 | 27.16 | 27.26 | 27.13 | 27.20 | -0.073% | 34,684 | +2.684% |
| 2026-02-20 | 27.06 | 27.29 | 27.06 | 27.22 | +0.258% | 21,137 | +2.608% |
| 2026-02-19 | 27.06 | 27.15 | 27.06 | 27.15 | -0.074% | 13,945 | +2.873% |
| 2026-02-18 | 27.21 | 27.22 | 27.14 | 27.17 | +0.037% | 22,136 | +2.797% |
| 2026-02-17 | 27.07 | 27.16 | 27.00 | 27.16 | 0.000% | 14,178 | +2.835% |
| 2026-02-13 | 27.10 | 27.18 | 27.06 | 27.16 | +0.370% | 18,456 | +2.835% |
| 2026-02-12 | 27.18 | 27.23 | 27.06 | 27.06 | -0.442% | 17,725 | +3.215% |
| 2026-02-11 | 27.24 | 27.28 | 27.16 | 27.18 | 0.000% | 43,144 | +2.759% |
| 2026-02-10 | 27.25 | 27.25 | 27.15 | 27.18 | +0.166% | 9,992 | +2.759% |
| 2026-02-09 | 27.09 | 27.16 | 27.07 | 27.14 | +0.426% | 10,914 | +2.930% |
| 2026-02-06 | 26.91 | 27.05 | 26.91 | 27.02 | +1.009% | 24,615 | +3.368% |
| 2026-02-05 | 26.72 | 26.82 | 26.70 | 26.75 | -0.595% | 21,840 | +4.411% |
| 2026-02-04 | 27.00 | 27.00 | 26.84 | 26.91 | +0.149% | 16,787 | +3.790% |
| 2026-02-03 | 26.87 | 26.87 | 26.74 | 26.87 | +0.037% | 17,946 | +3.945% |
| 2026-02-02 | 26.84 | 26.86 | 26.79 | 26.86 | +0.299% | 8,964 | +3.984% |
| 2026-01-30 | 26.90 | 26.90 | 26.73 | 26.78 | -0.409% | 317,176 | +4.294% |
| 2026-01-29 | 26.94 | 26.94 | 26.76 | 26.89 | +0.224% | 27,382 | +3.868% |
| 2026-01-28 | 26.78 | 26.83 | 26.76 | 26.83 | -0.223% | 10,923 | +4.100% |
| 2026-01-27 | 26.78 | 26.91 | 26.78 | 26.89 | +0.448% | 17,524 | +3.868% |
| 2026-01-26 | 26.68 | 26.80 | 26.68 | 26.77 | +0.450% | 39,093 | +4.333% |
| 2026-01-23 | 26.65 | 26.69 | 26.57 | 26.65 | +0.038% | 64,327 | +4.803% |
| 2026-01-22 | 26.60 | 26.65 | 26.58 | 26.64 | +0.188% | 22,591 | +4.842% |
| 2026-01-21 | 26.44 | 26.61 | 26.43 | 26.59 | +0.491% | 23,904 | +5.039% |
| 2026-01-20 | 26.43 | 26.54 | 26.42 | 26.46 | -0.658% | 56,653 | +5.556% |
| 2026-01-16 | 26.65 | 26.66 | 26.61 | 26.64 | +0.057% | 550,405 | +4.861% |
| 2026-01-15 | 26.66 | 26.66 | 26.61 | 26.62 | -0.038% | 20,159 | +4.921% |
| 2026-01-14 | 26.63 | 26.68 | 26.57 | 26.63 | +0.188% | 34,702 | +4.882% |
| 2026-01-13 | 26.65 | 26.65 | 26.54 | 26.58 | -0.073% | 53,898 | +5.079% |
| 2026-01-12 | 26.55 | 26.63 | 26.52 | 26.60 | +0.186% | 8,249 | +5.002% |
| 2026-01-09 | 26.55 | 26.56 | 26.48 | 26.55 | +0.515% | 6,500 | +5.198% |
| 2026-01-08 | 26.41 | 26.44 | 26.33 | 26.41 | -0.008% | 12,058 | +5.740% |
| 2026-01-07 | 26.48 | 26.49 | 26.42 | 26.42 | -0.160% | 382,992 | +5.731% |
| 2026-01-06 | 26.41 | 26.53 | 26.41 | 26.46 | -0.119% | 88,751 | +5.562% |
| 2026-01-05 | 26.27 | 26.49 | 26.27 | 26.49 | +0.814% | 16,324 | +5.436% |
| 2026-01-02 | 26.34 | 26.34 | 26.21 | 26.28 | +0.329% | 11,678 | +6.294% |
| 2025-12-31 | 26.23 | 26.23 | 26.14 | 26.19 | -0.076% | 200,524 | +6.644% |
| 2025-12-30 | 26.18 | 26.27 | 26.18 | 26.21 | -0.001% | 14,624 | +6.563% |
| 2025-12-29 | 26.23 | 26.23 | 26.12 | 26.21 | +0.039% | 16,645 | +6.562% |
| 2025-12-26 | 26.24 | 26.24 | 26.15 | 26.20 | +0.344% | 17,665 | +6.604% |
| 2025-12-24 | 26.20 | 26.22 | 26.11 | 26.11 | -0.305% | 46,350 | +6.971% |
| 2025-12-23 | 26.28 | 26.28 | 26.15 | 26.19 | +0.268% | 39,977 | +6.644% |
| 2025-12-22 | 26.13 | 26.16 | 26.04 | 26.12 | -0.096% | 144,023 | +6.930% |
| 2025-12-19 | 26.16 | 26.16 | 26.07 | 26.14 | +0.130% | 271,976 | +6.827% |
| 2025-12-18 | 26.14 | 26.14 | 26.09 | 26.11 | -0.034% | 15,419 | +6.966% |
| 2025-12-17 | 26.12 | 26.21 | 26.09 | 26.12 | +0.038% | 37,791 | +6.930% |
| 2025-12-16 | 26.05 | 26.13 | 26.05 | 26.11 | +0.120% | 29,759 | +6.971% |
| 2025-12-15 | 26.13 | 26.13 | 26.07 | 26.08 | -0.025% | 39,393 | +7.099% |
| 2025-12-12 | 26.09 | 26.13 | 26.07 | 26.09 | +0.041% | 5,062 | +7.073% |
| 2025-12-11 | 26.01 | 26.12 | 26.01 | 26.07 | +0.022% | 12,267 | +7.117% |
| 2025-12-10 | 26.11 | 26.11 | 26.02 | 26.07 | +0.071% | 2,102 | +7.140% |
| 2025-12-09 | 26.00 | 26.08 | 26.00 | 26.05 | +0.004% | 2,585 | +7.217% |
| 2025-12-08 | 26.05 | 26.05 | 26.02 | 26.05 | -0.119% | 2,635 | +7.221% |
| 2025-12-05 | 26.05 | 26.08 | 26.00 | 26.08 | +0.173% | 4,788 | +7.094% |
| 2025-12-04 | 26.12 | 26.12 | 26.00 | 26.04 | -0.134% | 3,249 | +7.279% |
| 2025-12-03 | 26.02 | 26.07 | 25.99 | 26.07 | +0.333% | 17,224 | +7.135% |
| 2025-12-02 | 26.02 | 26.02 | 25.97 | 25.98 | +0.018% | 3,625 | +7.491% |
| 2025-12-01 | 25.96 | 25.98 | 25.96 | 25.98 | +0.019% | 884 | +7.511% |
| 2025-11-28 | 26.00 | 26.00 | 25.95 | 25.97 | +0.040% | 905 | +7.531% |
| 2025-11-26 | 25.93 | 25.97 | 25.92 | 25.96 | +0.134% | 865 | +7.574% |
| 2025-11-25 | 25.96 | 25.96 | 25.87 | 25.93 | +0.151% | 2,013 | +7.718% |
| 2025-11-24 | 25.90 | 25.90 | 25.81 | 25.89 | +0.141% | 2,718 | +7.881% |
| 2025-11-21 | 25.84 | 25.89 | 25.77 | 25.85 | +0.459% | 7,538 | +8.033% |
| 2025-11-20 | 25.93 | 25.93 | 25.73 | 25.74 | -0.347% | 2,314 | +8.529% |
| 2025-11-19 | 25.84 | 25.87 | 25.79 | 25.82 | -0.021% | 5,104 | +8.153% |
| 2025-11-18 | 25.85 | 25.85 | 25.76 | 25.83 | -0.135% | 4,157 | +8.130% |
| 2025-11-17 | 25.86 | 25.88 | 25.86 | 25.86 | -0.192% | 459 | +7.985% |
| 2025-11-14 | 25.87 | 25.96 | 25.87 | 25.91 | +0.022% | 2,643 | +7.777% |
| 2025-11-13 | 25.93 | 25.96 | 25.89 | 25.91 | -0.131% | 5,920 | +7.801% |
| 2025-11-12 | 25.95 | 25.95 | 25.91 | 25.94 | +0.207% | 1,066 | +7.660% |
| 2025-11-11 | 25.96 | 25.96 | 25.88 | 25.89 | -0.059% | 8,687 | +7.882% |
| 2025-11-10 | 25.90 | 25.90 | 25.88 | 25.90 | +0.173% | 760 | +7.819% |
| 2025-11-07 | 25.88 | 25.88 | 25.79 | 25.86 | +0.096% | 54,379 | +8.005% |
| 2025-11-06 | 25.90 | 25.90 | 25.79 | 25.83 | -0.020% | 6,056 | +8.110% |
| 2025-11-05 | 25.79 | 25.85 | 25.79 | 25.84 | +0.000% | 4,276 | +8.088% |
| 2025-11-04 | 25.79 | 25.84 | 25.78 | 25.84 | -0.039% | 4,903 | +8.088% |
| 2025-11-03 | 25.92 | 25.92 | 25.80 | 25.85 | +0.020% | 21,761 | +8.046% |
| 2025-10-31 | 25.92 | 25.92 | 25.80 | 25.84 | +0.136% | 1,128 | +8.067% |
| 2025-10-30 | 25.84 | 25.86 | 25.80 | 25.81 | -0.136% | 7,884 | +8.214% |
| 2025-10-29 | 25.87 | 25.87 | 25.81 | 25.85 | -0.075% | 12,867 | +8.067% |
| 2025-10-28 | 25.88 | 25.88 | 25.82 | 25.86 | +0.020% | 5,681 | +7.986% |
| 2025-10-27 | 25.85 | 25.86 | 25.83 | 25.86 | +0.075% | 2,535 | +8.007% |
| 2025-10-24 | 25.84 | 25.88 | 25.80 | 25.84 | +0.077% | 3,639 | +8.089% |
| 2025-10-23 | 25.85 | 25.85 | 25.77 | 25.82 | +0.137% | 1,953 | +8.172% |
| 2025-10-22 | 25.75 | 25.84 | 25.74 | 25.78 | -0.050% | 22,463 | +8.320% |
| 2025-10-21 | 25.84 | 25.84 | 25.76 | 25.80 | -0.010% | 6,519 | +8.266% |
| 2025-10-20 | 25.80 | 25.80 | 25.76 | 25.80 | +0.215% | 1,412 | +8.255% |
| 2025-10-17 | 25.78 | 25.78 | 25.71 | 25.74 | +0.193% | 2,331 | +8.488% |
| 2025-10-16 | 25.70 | 25.70 | 25.66 | 25.70 | -0.017% | 4,119 | +8.697% |
| 2025-10-15 | 25.77 | 25.77 | 25.70 | 25.70 | +0.018% | 1,601 | +8.679% |
| 2025-10-14 | 25.64 | 25.73 | 25.64 | 25.70 | +0.060% | 1,185 | +8.698% |
| 2025-10-13 | 25.66 | 25.70 | 25.62 | 25.68 | +0.320% | 3,809 | +8.763% |
| 2025-10-10 | 25.61 | 25.68 | 25.56 | 25.60 | -0.438% | 16,481 | +9.111% |
| 2025-10-09 | 25.73 | 25.75 | 25.68 | 25.71 | -0.112% | 7,566 | +8.632% |
| 2025-10-08 | 25.79 | 25.79 | 25.69 | 25.74 | +0.075% | 24,061 | +8.511% |
| 2025-10-07 | 25.67 | 25.73 | 25.67 | 25.72 | -0.119% | 766 | +8.593% |
| 2025-10-06 | 25.71 | 25.75 | 25.71 | 25.75 | -0.036% | 628 | +8.463% |
| 2025-10-03 | 25.81 | 25.81 | 25.74 | 25.76 | +0.155% | 2,875 | +8.424% |
| 2025-10-02 | 25.69 | 25.74 | 25.68 | 25.72 | +0.020% | 2,366 | +8.592% |
| 2025-10-01 | 25.72 | 25.75 | 25.70 | 25.71 | +0.155% | 2,354 | +8.614% |
| 2025-09-30 | 25.66 | 25.68 | 25.62 | 25.68 | +0.078% | 3,872 | +8.783% |
| 2025-09-29 | 25.69 | 25.69 | 25.60 | 25.65 | +0.117% | 4,437 | +8.868% |
| 2025-09-26 | 25.65 | 25.67 | 25.63 | 25.63 | +0.408% | 536 | +8.995% |
| 2025-09-25 | 25.60 | 25.60 | 25.52 | 25.52 | -0.348% | 1,171 | +9.439% |
| 2025-09-24 | 25.66 | 25.66 | 25.54 | 25.61 | -0.019% | 5,785 | +9.059% |
| 2025-09-23 | 25.59 | 25.63 | 25.58 | 25.61 | -0.056% | 1,994 | +9.038% |
| 2025-09-22 | 25.62 | 25.63 | 25.58 | 25.63 | +0.017% | 2,604 | +8.977% |
| 2025-09-19 | 25.63 | 25.65 | 25.57 | 25.63 | +0.021% | 8,480 | +8.995% |
| 2025-09-18 | 25.63 | 25.63 | 25.59 | 25.62 | +0.097% | 2,895 | +9.018% |
| 2025-09-17 | 25.56 | 25.66 | 25.55 | 25.59 | -0.035% | 8,797 | +9.123% |
| 2025-09-16 | 25.67 | 25.67 | 25.56 | 25.60 | -0.062% | 17,102 | +9.085% |
| 2025-09-15 | 25.60 | 25.65 | 25.57 | 25.62 | +0.080% | 13,326 | +9.016% |
| 2025-09-12 | 25.64 | 25.64 | 25.54 | 25.60 | -0.021% | 5,434 | +9.104% |
| 2025-09-11 | 25.63 | 25.63 | 25.56 | 25.61 | +0.235% | 3,728 | +9.080% |
| 2025-09-10 | 25.59 | 25.59 | 25.50 | 25.54 | +0.020% | 4,279 | +9.337% |
| 2025-09-09 | 25.58 | 25.58 | 25.52 | 25.54 | +0.117% | 1,610 | +9.359% |
| 2025-09-08 | 25.49 | 25.56 | 25.49 | 25.51 | +0.063% | 6,486 | +9.486% |
| 2025-09-05 | 25.55 | 25.55 | 25.48 | 25.49 | +0.246% | 1,272 | +9.556% |
| 2025-09-04 | 25.43 | 25.46 | 25.40 | 25.43 | +0.142% | 4,179 | +9.825% |
| 2025-09-03 | 25.38 | 25.40 | 25.28 | 25.40 | +0.029% | 959 | +9.981% |
| 2025-09-02 | 25.29 | 25.43 | 25.29 | 25.39 | -0.283% | 4,240 | +10.013% |
| 2025-08-29 | 25.50 | 25.50 | 25.42 | 25.46 | -0.075% | 1,943 | +9.702% |
| 2025-08-28 | 25.48 | 25.50 | 25.43 | 25.48 | +0.095% | 8,906 | +9.619% |
| 2025-08-27 | 25.45 | 25.48 | 25.38 | 25.45 | -0.018% | 14,267 | +9.723% |
| 2025-08-26 | 25.48 | 25.48 | 25.43 | 25.46 | -0.049% | 2,851 | +9.703% |
| 2025-08-25 | 25.47 | 25.53 | 25.43 | 25.47 | -0.224% | 6,149 | +9.649% |
| 2025-08-22 | 25.52 | 25.53 | 25.49 | 25.53 | +0.362% | 2,904 | +9.404% |
| 2025-08-21 | 25.48 | 25.48 | 25.39 | 25.44 | -0.148% | 15,356 | +9.800% |
| 2025-08-20 | 25.45 | 25.52 | 25.42 | 25.47 | -0.020% | 3,944 | +9.638% |
| 2025-08-19 | 25.46 | 25.48 | 25.40 | 25.48 | +0.315% | 5,438 | +9.615% |
| 2025-08-18 | 25.46 | 25.46 | 25.40 | 25.40 | -0.173% | 2,779 | +9.961% |
| 2025-08-15 | 25.52 | 25.52 | 25.39 | 25.44 | +0.053% | 11,617 | +9.770% |
| 2025-08-14 | 25.39 | 25.43 | 25.35 | 25.43 | +0.043% | 3,305 | +9.828% |
| 2025-08-13 | 25.45 | 25.45 | 25.35 | 25.42 | +0.179% | 7,040 | +9.875% |
| 2025-08-12 | 25.37 | 25.40 | 25.28 | 25.37 | +0.334% | 4,182 | +10.072% |
| 2025-08-11 | 25.37 | 25.37 | 25.25 | 25.29 | +0.238% | 11,161 | +10.439% |
| 2025-08-08 | 25.30 | 25.34 | 25.23 | 25.23 | -0.075% | 6,615 | +10.702% |
| 2025-08-07 | 25.30 | 25.30 | 25.19 | 25.25 | +0.121% | 11,059 | +10.618% |
| 2025-08-06 | 25.22 | 25.22 | 25.13 | 25.22 | +0.305% | 3,185 | +10.752% |
| 2025-08-05 | 25.10 | 25.15 | 25.09 | 25.14 | +0.027% | 8,504 | +11.090% |
| 2025-08-04 | 25.05 | 25.13 | 25.05 | 25.13 | +0.502% | 2,665 | +11.120% |
| 2025-08-01 | 25.01 | 25.01 | 24.90 | 25.01 | -0.086% | 5,937 | +11.678% |
| 2025-07-31 | 25.11 | 25.11 | 24.98 | 25.03 | -0.298% | 110,166 | +11.583% |
| 2025-07-30 | 25.17 | 25.17 | 25.05 | 25.11 | -0.238% | 2,646 | +11.250% |
| 2025-07-29 | 25.12 | 25.19 | 25.12 | 25.17 | +0.040% | 6,311 | +10.985% |
| 2025-07-28 | 25.23 | 25.23 | 25.12 | 25.16 | -0.355% | 3,410 | +11.029% |
| 2025-07-25 | 25.20 | 25.25 | 25.17 | 25.25 | +0.059% | 7,634 | +10.636% |
| 2025-07-24 | 25.29 | 25.29 | 25.23 | 25.23 | -0.257% | 1,890 | +10.702% |
| 2025-07-23 | 25.24 | 25.30 | 25.21 | 25.30 | +0.636% | 10,373 | +10.417% |
| 2025-07-22 | 25.16 | 25.16 | 25.11 | 25.14 | +0.099% | 1,794 | +11.119% |
| 2025-07-21 | 25.13 | 25.18 | 25.09 | 25.11 | +0.198% | 10,368 | +11.229% |
| 2025-07-18 | 25.14 | 25.14 | 25.06 | 25.06 | -0.019% | 4,825 | +11.449% |
| 2025-07-17 | 25.07 | 25.07 | 25.01 | 25.07 | +0.139% | 7,425 | +11.428% |
| 2025-07-16 | 25.05 | 25.06 | 24.97 | 25.03 | -0.037% | 2,252 | +11.583% |
| 2025-07-15 | 25.15 | 25.15 | 24.97 | 25.04 | -0.142% | 11,024 | +11.542% |
| 2025-07-14 | 25.09 | 25.10 | 25.07 | 25.08 | -0.020% | 1,887 | +11.384% |
| 2025-07-11 | 25.04 | 25.08 | 25.04 | 25.08 | -0.117% | 718 | +11.361% |
| 2025-07-10 | 25.18 | 25.18 | 25.11 | 25.11 | -0.080% | 2,034 | +11.231% |
| 2025-07-09 | 25.10 | 25.13 | 25.10 | 25.13 | +0.217% | 3,330 | +11.142% |
| 2025-07-08 | 25.10 | 25.10 | 25.08 | 25.08 | +0.260% | 4,532 | +11.384% |
| 2025-07-07 | 25.08 | 25.08 | 25.00 | 25.01 | -0.278% | 2,479 | +11.674% |
| 2025-07-03 | 25.09 | 25.13 | 25.04 | 25.08 | +0.018% | 119,352 | +11.364% |
| 2025-07-02 | 24.97 | 25.10 | 24.97 | 25.08 | +0.099% | 19,758 | +11.384% |
| 2025-07-01 | 24.98 | 25.05 | 24.98 | 25.05 | -0.017% | 7,214 | +11.494% |
| 2025-06-30 | 25.08 | 25.10 | 25.05 | 25.05 | +0.038% | 1,217 | +11.475% |
| 2025-06-27 | 25.11 | 25.11 | 25.05 | 25.05 | +0.238% | 1,090 | +11.517% |
| 2025-06-26 | 24.99 | 25.01 | 24.98 | 24.99 | +0.384% | 10,403 | +11.783% |
| 2025-06-25 | 24.96 | 24.96 | 24.89 | 24.89 | -0.118% | 15,499 | +12.211% |
| 2025-06-24 | 24.94 | 24.96 | 24.90 | 24.92 | +0.401% | 14,105 | +12.080% |
| 2025-06-23 | 24.67 | 24.82 | 24.67 | 24.82 | +0.527% | 1,945 | +12.529% |
| 2025-06-20 | 24.75 | 24.75 | 24.69 | 24.69 | -0.415% | 3,674 | +13.123% |
| 2025-06-18 | 24.75 | 24.82 | 24.75 | 24.79 | +0.142% | 4,794 | +12.653% |
| 2025-06-17 | 24.89 | 24.89 | 24.76 | 24.76 | -0.438% | 3,588 | +12.812% |
| 2025-06-16 | 24.94 | 24.94 | 24.85 | 24.87 | +0.147% | 1,829 | +12.318% |
| 2025-06-13 | 24.85 | 24.86 | 24.80 | 24.83 | -0.384% | 8,246 | +12.483% |
| 2025-06-12 | 24.94 | 24.97 | 24.85 | 24.93 | +0.222% | 2,113 | +12.051% |
| 2025-06-11 | 24.94 | 24.95 | 24.85 | 24.87 | -0.042% | 8,683 | +12.299% |
| 2025-06-10 | 24.87 | 24.88 | 24.87 | 24.88 | +0.077% | 810 | +12.253% |
| 2025-06-09 | 24.92 | 24.92 | 24.85 | 24.86 | +0.130% | 4,929 | +12.339% |
| 2025-06-06 | 24.77 | 24.85 | 24.77 | 24.83 | +0.071% | 3,252 | +12.485% |
| 2025-06-05 | 24.88 | 24.88 | 24.81 | 24.81 | -0.013% | 1,551 | +12.565% |
| 2025-06-04 | 24.82 | 24.87 | 24.75 | 24.82 | +0.209% | 11,150 | +12.550% |
| 2025-06-03 | 24.72 | 24.77 | 24.72 | 24.76 | -0.247% | 8,428 | +12.785% |
| 2025-06-02 | 24.72 | 24.83 | 24.72 | 24.83 | +0.344% | 286,865 | +12.507% |
| 2025-05-30 | 24.69 | 24.74 | 24.64 | 24.74 | +0.143% | 8,478 | +12.894% |
| 2025-05-29 | 24.66 | 24.76 | 24.66 | 24.70 | +0.141% | 3,325 | +13.055% |
| 2025-05-28 | 24.76 | 24.76 | 24.67 | 24.67 | -0.377% | 1,361 | +13.214% |
| 2025-05-27 | 24.74 | 24.78 | 24.74 | 24.76 | +0.478% | 12,896 | +12.788% |
| 2025-05-23 | 24.55 | 24.68 | 24.55 | 24.65 | +0.022% | 22,841 | +13.327% |
| 2025-05-22 | 24.64 | 24.65 | 24.60 | 24.64 | -0.005% | 1,182 | +13.353% |
| 2025-05-21 | 24.71 | 24.71 | 24.63 | 24.64 | -0.236% | 7,301 | +13.347% |
| 2025-05-20 | 24.71 | 24.71 | 24.58 | 24.70 | +0.150% | 55,669 | +13.080% |
| 2025-05-19 | 24.51 | 24.67 | 24.51 | 24.66 | +0.400% | 4,085 | +13.249% |
| 2025-05-16 | 24.54 | 24.59 | 24.49 | 24.56 | +0.166% | 3,849 | +13.702% |
| 2025-05-15 | 24.51 | 24.53 | 24.40 | 24.52 | +0.430% | 2,616 | +13.891% |
| 2025-05-14 | 24.57 | 24.57 | 24.38 | 24.42 | -0.230% | 1,603 | +14.380% |
| 2025-05-13 | 24.41 | 24.53 | 24.36 | 24.47 | +0.297% | 1,886 | +14.117% |
| 2025-05-12 | 24.40 | 24.44 | 24.34 | 24.40 | +0.380% | 3,949 | +14.456% |
| 2025-05-09 | 24.34 | 24.35 | 24.10 | 24.31 | +0.165% | 3,474 | +14.891% |
| 2025-05-08 | 24.37 | 24.38 | 24.27 | 24.27 | -0.121% | 10,414 | +15.080% |
| 2025-05-07 | 24.28 | 24.32 | 24.22 | 24.30 | -0.144% | 1,347 | +14.941% |
| 2025-05-06 | 24.31 | 24.34 | 24.31 | 24.33 | +0.041% | 931 | +14.775% |
| 2025-05-05 | 24.42 | 24.42 | 24.27 | 24.32 | +0.058% | 3,324 | +14.822% |
| 2025-05-02 | 24.34 | 24.35 | 24.31 | 24.31 | +0.768% | 4,396 | +14.888% |
| 2025-05-01 | 24.25 | 24.25 | 24.10 | 24.13 | -0.143% | 719 | +15.771% |
| 2025-04-30 | 24.13 | 24.21 | 24.12 | 24.16 | 0.000% | 2,933 | +15.605% |
| 2025-04-29 | 24.17 | 24.21 | 24.12 | 24.16 | +0.063% | 15,287 | +15.605% |
| 2025-04-28 | 24.12 | 24.14 | 24.05 | 24.14 | +0.327% | 845 | +15.678% |
| 2025-04-25 | 23.95 | 24.07 | 23.95 | 24.07 | +0.255% | 2,096 | +16.057% |
| 2025-04-24 | 23.96 | 24.00 | 23.95 | 24.00 | +0.650% | 856 | +16.352% |
| 2025-04-23 | 23.95 | 23.95 | 23.85 | 23.85 | +0.272% | 20,724 | +17.108% |
| 2025-04-22 | 23.63 | 23.87 | 23.63 | 23.78 | +0.912% | 3,408 | +17.427% |
| 2025-04-21 | 23.74 | 23.74 | 23.45 | 23.57 | -0.141% | 1,865 | +18.498% |
| 2025-04-17 | 23.68 | 23.72 | 23.55 | 23.60 | +0.955% | 7,907 | +18.331% |
| 2025-04-16 | 23.42 | 23.62 | 23.37 | 23.38 | -0.594% | 2,869 | +19.461% |
| 2025-04-15 | 23.62 | 23.62 | 23.49 | 23.52 | +0.297% | 5,665 | +18.752% |
| 2025-04-14 | 23.40 | 23.45 | 23.36 | 23.45 | 0.000% | 2,377 | +19.104% |