YMAR
FT Vest International Equity Moderate Buffer ETF - March
stockBATSETF
At CloseOct 2, 2026 3:59:30 PM EDT
29.08USD0.000%(-0.00)1,849
28.98Bid29.06Ask0.08SpreadYMAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.84 | 29.08 | 28.84 | 29.08 | +0.832% | 13,733 | 0.000% |
| 2026-10-01 | 28.78 | 28.92 | 28.78 | 28.84 | -0.659% | 25,991 | +0.832% |
| 2026-09-30 | 29.13 | 29.15 | 29.03 | 29.03 | -0.246% | 5,133 | +0.168% |
| 2026-09-29 | 29.20 | 29.20 | 29.00 | 29.10 | -0.144% | 8,307 | -0.079% |
| 2026-09-28 | 29.25 | 29.25 | 29.14 | 29.14 | -0.223% | 1,400 | -0.223% |
| 2026-09-25 | 29.20 | 29.21 | 29.20 | 29.21 | +0.396% | 306 | -0.445% |
| 2026-09-24 | 29.13 | 29.16 | 29.05 | 29.09 | -0.120% | 11,969 | -0.052% |
| 2026-09-23 | 29.16 | 29.16 | 29.12 | 29.13 | -0.665% | 7,222 | -0.172% |
| 2026-09-22 | 29.41 | 29.41 | 29.24 | 29.33 | +0.158% | 7,040 | -0.836% |
| 2026-09-21 | 29.23 | 29.32 | 29.23 | 29.28 | +0.580% | 11,500 | -0.679% |
| 2026-09-18 | 29.20 | 29.20 | 29.06 | 29.11 | -0.308% | 21,539 | -0.103% |
| 2026-09-17 | 29.30 | 29.31 | 29.20 | 29.20 | +0.274% | 9,751 | -0.411% |
| 2026-09-16 | 29.17 | 29.25 | 29.12 | 29.12 | -0.157% | 4,011 | -0.138% |
| 2026-09-15 | 29.29 | 29.29 | 29.12 | 29.17 | -0.203% | 4,005 | -0.295% |
| 2026-09-14 | 29.13 | 29.25 | 29.13 | 29.23 | -0.238% | 3,478 | -0.497% |
| 2026-09-11 | 29.28 | 29.35 | 29.26 | 29.30 | +0.566% | 5,186 | -0.734% |
| 2026-09-10 | 29.33 | 29.33 | 29.13 | 29.13 | -0.478% | 6,768 | -0.172% |
| 2026-09-09 | 29.44 | 29.44 | 29.24 | 29.27 | -0.426% | 3,033 | -0.649% |
| 2026-09-08 | 29.39 | 29.42 | 29.37 | 29.40 | -0.169% | 2,302 | -1.073% |
| 2026-09-04 | 29.50 | 29.50 | 29.45 | 29.45 | +0.052% | 1,424 | -1.240% |
| 2026-09-03 | 29.34 | 29.45 | 29.34 | 29.43 | +0.427% | 26,140 | -1.189% |
| 2026-09-02 | 29.19 | 29.30 | 29.19 | 29.30 | +0.190% | 1,386 | -0.768% |
| 2026-09-01 | 29.30 | 29.35 | 29.23 | 29.25 | -0.325% | 15,113 | -0.579% |
| 2026-08-31 | 29.46 | 29.46 | 29.32 | 29.34 | +0.017% | 4,154 | -0.903% |
| 2026-08-28 | 29.37 | 29.37 | 29.32 | 29.34 | -0.051% | 2,260 | -0.886% |
| 2026-08-27 | 29.44 | 29.44 | 29.34 | 29.36 | -0.017% | 7,701 | -0.937% |
| 2026-08-26 | 29.48 | 29.48 | 29.36 | 29.36 | -0.119% | 2,933 | -0.954% |
| 2026-08-25 | 29.37 | 29.42 | 29.36 | 29.39 | +0.324% | 3,409 | -1.072% |
| 2026-08-24 | 29.28 | 29.37 | 29.28 | 29.30 | -0.155% | 2,836 | -0.751% |
| 2026-08-21 | 29.30 | 29.35 | 29.30 | 29.35 | +0.491% | 1,377 | -0.905% |
| 2026-08-20 | 29.24 | 29.29 | 29.16 | 29.20 | -0.062% | 154,775 | -0.418% |
| 2026-08-19 | 29.21 | 29.31 | 29.21 | 29.22 | +0.103% | 18,567 | -0.479% |
| 2026-08-18 | 29.23 | 29.27 | 29.19 | 29.19 | -0.532% | 12,698 | -0.377% |
| 2026-08-17 | 29.40 | 29.40 | 29.31 | 29.35 | +0.020% | 3,312 | -0.907% |
| 2026-08-14 | 29.26 | 29.39 | 29.26 | 29.34 | +0.138% | 4,254 | -0.887% |
| 2026-08-13 | 29.41 | 29.41 | 29.30 | 29.30 | -0.013% | 5,480 | -0.751% |
| 2026-08-12 | 29.42 | 29.42 | 29.30 | 29.30 | +0.132% | 3,811 | -0.764% |
| 2026-08-11 | 29.30 | 29.30 | 29.22 | 29.27 | +0.021% | 1,965 | -0.633% |
| 2026-08-10 | 29.39 | 29.39 | 29.21 | 29.26 | -0.108% | 7,365 | -0.612% |
| 2026-08-07 | 29.27 | 29.31 | 29.24 | 29.29 | +0.503% | 4,679 | -0.719% |
| 2026-08-06 | 29.25 | 29.26 | 29.14 | 29.14 | -0.089% | 2,748 | -0.220% |
| 2026-08-05 | 29.34 | 29.34 | 29.17 | 29.17 | +0.078% | 5,530 | -0.309% |
| 2026-08-04 | 29.04 | 29.15 | 29.04 | 29.15 | +0.543% | 5,183 | -0.232% |
| 2026-08-03 | 28.90 | 29.04 | 28.90 | 28.99 | -0.014% | 3,553 | +0.310% |
| 2026-07-31 | 29.07 | 29.07 | 28.94 | 28.99 | -0.145% | 2,348 | +0.297% |
| 2026-07-30 | 28.83 | 29.04 | 28.83 | 29.04 | +0.995% | 1,693 | +0.151% |
| 2026-07-29 | 28.82 | 28.91 | 28.72 | 28.75 | -0.141% | 7,101 | +1.148% |
| 2026-07-28 | 28.75 | 28.80 | 28.75 | 28.79 | +0.052% | 2,854 | +1.006% |
| 2026-07-27 | 28.84 | 28.84 | 28.72 | 28.78 | +0.241% | 3,066 | +1.059% |
| 2026-07-24 | 28.80 | 28.80 | 28.67 | 28.71 | +0.283% | 4,288 | +1.302% |
| 2026-07-23 | 28.69 | 28.69 | 28.59 | 28.63 | -0.602% | 933 | +1.589% |
| 2026-07-22 | 28.89 | 28.89 | 28.76 | 28.80 | +0.099% | 3,143 | +0.977% |
| 2026-07-21 | 28.86 | 28.86 | 28.68 | 28.77 | +0.594% | 6,206 | +1.078% |
| 2026-07-20 | 28.75 | 28.75 | 28.60 | 28.60 | -0.105% | 2,613 | +1.678% |
| 2026-07-17 | 28.68 | 28.70 | 28.59 | 28.63 | -0.281% | 4,854 | +1.572% |
| 2026-07-16 | 28.59 | 28.75 | 28.59 | 28.71 | -0.241% | 2,223 | +1.286% |
| 2026-07-15 | 28.74 | 28.83 | 28.71 | 28.78 | +0.027% | 20,574 | +1.042% |
| 2026-07-14 | 28.76 | 28.77 | 28.75 | 28.77 | +0.444% | 1,165 | +1.070% |
| 2026-07-13 | 28.66 | 28.68 | 28.59 | 28.64 | -0.365% | 5,475 | +1.519% |
| 2026-07-10 | 28.72 | 28.76 | 28.69 | 28.75 | +0.157% | 9,897 | +1.148% |
| 2026-07-09 | 28.73 | 28.74 | 28.65 | 28.70 | +0.399% | 2,728 | +1.306% |
| 2026-07-08 | 28.50 | 28.59 | 28.47 | 28.59 | -0.518% | 3,763 | +1.710% |
| 2026-07-07 | 28.74 | 28.77 | 28.74 | 28.74 | -0.554% | 671 | +1.183% |
| 2026-07-06 | 28.80 | 28.90 | 28.78 | 28.90 | +0.542% | 2,448 | +0.623% |
| 2026-07-02 | 28.67 | 28.82 | 28.67 | 28.74 | +0.434% | 5,012 | +1.168% |
| 2026-07-01 | 28.66 | 28.66 | 28.55 | 28.62 | -0.127% | 8,247 | +1.607% |
| 2026-06-30 | 28.66 | 28.67 | 28.59 | 28.66 | +0.189% | 2,355 | +1.478% |
| 2026-06-29 | 28.50 | 28.65 | 28.50 | 28.60 | +0.357% | 19,117 | +1.669% |
| 2026-06-26 | 28.46 | 28.54 | 28.45 | 28.50 | -0.194% | 2,091 | +2.033% |
| 2026-06-25 | 28.66 | 28.66 | 28.51 | 28.56 | +0.318% | 3,547 | +1.834% |
| 2026-06-24 | 28.50 | 28.50 | 28.41 | 28.47 | -0.260% | 3,510 | +2.158% |
| 2026-06-23 | 28.54 | 28.56 | 28.48 | 28.54 | -0.578% | 13,472 | +1.892% |
| 2026-06-22 | 28.78 | 28.78 | 28.67 | 28.71 | +0.033% | 2,612 | +1.304% |
| 2026-06-18 | 28.77 | 28.77 | 28.64 | 28.70 | +0.322% | 2,869 | +1.337% |
| 2026-06-17 | 28.67 | 28.82 | 28.60 | 28.60 | -0.299% | 9,146 | +1.664% |
| 2026-06-16 | 28.79 | 28.79 | 28.65 | 28.69 | +0.104% | 9,354 | +1.360% |
| 2026-06-15 | 28.61 | 28.71 | 28.60 | 28.66 | +0.333% | 26,001 | +1.465% |
| 2026-06-12 | 28.56 | 28.57 | 28.44 | 28.56 | +0.193% | 2,699 | +1.803% |
| 2026-06-11 | 28.16 | 28.51 | 28.16 | 28.51 | +1.238% | 3,920 | +1.999% |
| 2026-06-10 | 28.26 | 28.28 | 28.14 | 28.16 | -0.544% | 4,123 | +3.262% |
| 2026-06-09 | 28.39 | 28.43 | 28.27 | 28.32 | +0.001% | 2,291 | +2.700% |
| 2026-06-08 | 28.19 | 28.41 | 28.19 | 28.32 | +0.476% | 7,735 | +2.701% |
| 2026-06-05 | 28.37 | 28.38 | 28.18 | 28.18 | -1.227% | 1,005 | +3.189% |
| 2026-06-04 | 28.45 | 28.58 | 28.45 | 28.53 | +0.297% | 6,018 | +1.923% |
| 2026-06-03 | 28.56 | 28.56 | 28.43 | 28.45 | -0.292% | 1,917 | +2.226% |
| 2026-06-02 | 28.45 | 28.53 | 28.45 | 28.53 | +0.175% | 1,931 | +1.928% |
| 2026-06-01 | 29.13 | 29.13 | 28.35 | 28.48 | -0.175% | 5,737 | +2.106% |
| 2026-05-29 | 28.48 | 28.59 | 28.48 | 28.53 | +0.139% | 157,092 | +1.928% |
| 2026-05-28 | 28.36 | 28.54 | 28.36 | 28.49 | 0.000% | 10,111 | +2.069% |
| 2026-05-27 | 28.55 | 28.55 | 28.46 | 28.49 | -0.138% | 99,646 | +2.069% |
| 2026-05-26 | 28.59 | 28.59 | 28.45 | 28.53 | +0.387% | 3,217 | +1.928% |
| 2026-05-22 | 28.48 | 28.48 | 28.34 | 28.42 | 0.000% | 10,566 | +2.322% |
| 2026-05-21 | 28.22 | 28.45 | 28.22 | 28.42 | +0.106% | 6,446 | +2.322% |
| 2026-05-20 | 28.20 | 28.39 | 28.20 | 28.39 | +0.867% | 6,783 | +2.430% |
| 2026-05-19 | 28.21 | 28.24 | 28.13 | 28.15 | -0.262% | 78,451 | +3.318% |
| 2026-05-18 | 28.19 | 28.23 | 28.14 | 28.22 | +0.292% | 54,850 | +3.048% |
| 2026-05-15 | 28.21 | 28.22 | 28.09 | 28.14 | -0.818% | 1,930 | +3.349% |
| 2026-05-14 | 28.42 | 28.42 | 28.34 | 28.37 | -0.035% | 135,678 | +2.503% |
| 2026-05-13 | 28.34 | 28.38 | 28.29 | 28.38 | +0.352% | 8,561 | +2.467% |
| 2026-05-12 | 28.25 | 28.29 | 28.14 | 28.28 | -0.104% | 53,142 | +2.827% |
| 2026-05-11 | 28.36 | 28.39 | 28.31 | 28.31 | -0.352% | 51,667 | +2.720% |
| 2026-05-08 | 28.32 | 28.41 | 28.32 | 28.41 | +0.389% | 19,181 | +2.358% |
| 2026-05-07 | 28.41 | 28.41 | 28.22 | 28.30 | -0.579% | 6,249 | +2.756% |
| 2026-05-06 | 28.36 | 28.47 | 28.36 | 28.46 | +1.046% | 7,404 | +2.162% |
| 2026-05-05 | 28.19 | 28.19 | 28.08 | 28.17 | +0.535% | 4,892 | +3.230% |
| 2026-05-04 | 28.23 | 28.23 | 27.92 | 28.02 | -0.603% | 29,573 | +3.783% |
| 2026-05-01 | 28.23 | 28.24 | 28.17 | 28.19 | -0.035% | 9,144 | +3.157% |
| 2026-04-30 | 28.13 | 28.23 | 28.05 | 28.20 | +1.139% | 2,330 | +3.121% |
| 2026-04-29 | 28.01 | 28.01 | 27.85 | 27.88 | -0.420% | 2,990 | +4.295% |
| 2026-04-28 | 27.95 | 28.06 | 27.95 | 28.00 | -0.250% | 113,987 | +3.857% |
| 2026-04-27 | 28.04 | 28.13 | 28.04 | 28.07 | +0.012% | 18,433 | +3.597% |
| 2026-04-24 | 28.08 | 28.11 | 27.98 | 28.07 | +0.096% | 16,849 | +3.610% |
| 2026-04-23 | 28.13 | 28.13 | 27.94 | 28.04 | -0.284% | 17,746 | +3.709% |
| 2026-04-22 | 28.20 | 28.20 | 28.02 | 28.12 | +0.214% | 6,380 | +3.414% |
| 2026-04-21 | 28.24 | 28.24 | 28.06 | 28.06 | -0.918% | 4,915 | +3.635% |
| 2026-04-20 | 28.34 | 28.34 | 28.23 | 28.32 | -0.211% | 22,282 | +2.684% |
| 2026-04-17 | 28.30 | 28.44 | 28.30 | 28.38 | +0.745% | 17,007 | +2.467% |
| 2026-04-16 | 28.15 | 28.25 | 28.11 | 28.17 | -0.165% | 61,008 | +3.230% |
| 2026-04-15 | 28.20 | 28.25 | 28.16 | 28.22 | -0.101% | 5,320 | +3.060% |
| 2026-04-14 | 28.13 | 28.28 | 28.13 | 28.25 | +0.231% | 7,483 | +2.956% |
| 2026-04-13 | 27.89 | 28.18 | 27.89 | 28.18 | +0.320% | 14,029 | +3.194% |
| 2026-04-10 | 28.11 | 28.14 | 28.01 | 28.09 | +0.176% | 11,059 | +3.524% |
| 2026-04-09 | 27.84 | 28.10 | 27.84 | 28.04 | -0.033% | 11,035 | +3.706% |
| 2026-04-08 | 28.15 | 28.15 | 27.91 | 28.05 | +1.815% | 26,370 | +3.672% |
| 2026-04-07 | 27.53 | 27.56 | 27.29 | 27.55 | -0.217% | 57,357 | +5.554% |
| 2026-04-06 | 27.56 | 27.61 | 27.53 | 27.61 | +0.291% | 9,703 | +5.324% |
| 2026-04-02 | 27.40 | 27.53 | 27.33 | 27.53 | -0.126% | 27,108 | +5.630% |
| 2026-04-01 | 27.48 | 27.70 | 27.48 | 27.56 | +0.777% | 43,120 | +5.497% |
| 2026-03-31 | 27.07 | 27.35 | 27.05 | 27.35 | +1.605% | 58,795 | +6.317% |
| 2026-03-30 | 26.94 | 27.07 | 26.84 | 26.92 | +0.373% | 82,463 | +8.024% |
| 2026-03-27 | 26.91 | 27.04 | 26.82 | 26.82 | -0.596% | 29,673 | +8.427% |
| 2026-03-26 | 27.18 | 27.22 | 26.98 | 26.98 | -1.278% | 45,674 | +7.781% |
| 2026-03-25 | 27.30 | 27.36 | 27.27 | 27.33 | +0.776% | 17,587 | +6.403% |
| 2026-03-24 | 27.04 | 27.26 | 26.99 | 27.12 | -0.222% | 238,663 | +7.229% |
| 2026-03-23 | 27.04 | 27.40 | 27.04 | 27.18 | +0.443% | 244,387 | +6.990% |
| 2026-03-20 | 27.61 | 27.88 | 26.84 | 27.06 | -2.063% | 343,782 | +7.465% |
| 2026-03-19 | 27.18 | 27.66 | 27.18 | 27.63 | -0.072% | 10,637 | +5.248% |
| 2026-03-18 | 27.63 | 27.70 | 27.55 | 27.65 | +0.004% | 28,422 | +5.172% |
| 2026-03-17 | 27.68 | 27.71 | 27.61 | 27.65 | +0.323% | 14,178 | +5.176% |
| 2026-03-16 | 27.53 | 27.60 | 27.53 | 27.56 | +1.040% | 14,160 | +5.515% |
| 2026-03-13 | 27.42 | 27.52 | 27.28 | 27.28 | -0.456% | 34,810 | +6.613% |
| 2026-03-12 | 27.52 | 27.52 | 27.35 | 27.40 | -0.384% | 3,196 | +6.127% |
| 2026-03-11 | 27.47 | 27.51 | 27.39 | 27.51 | +0.072% | 3,458 | +5.720% |
| 2026-03-10 | 27.57 | 27.60 | 27.48 | 27.49 | +0.211% | 1,796 | +5.797% |
| 2026-03-09 | 27.26 | 27.43 | 27.09 | 27.43 | +0.349% | 34,991 | +6.020% |
| 2026-03-06 | 27.28 | 27.41 | 27.25 | 27.33 | -0.170% | 22,796 | +6.390% |
| 2026-03-05 | 27.55 | 27.55 | 27.35 | 27.38 | -0.725% | 5,597 | +6.209% |
| 2026-03-04 | 27.57 | 27.58 | 27.46 | 27.58 | +0.437% | 25,677 | +5.439% |
| 2026-03-03 | 27.43 | 27.52 | 27.28 | 27.46 | -0.703% | 11,671 | +5.899% |
| 2026-03-02 | 27.73 | 27.73 | 27.62 | 27.65 | -0.147% | 4,370 | +5.155% |
| 2026-02-27 | 27.64 | 27.73 | 27.64 | 27.70 | -0.054% | 14,338 | +5.001% |
| 2026-02-26 | 27.70 | 27.73 | 27.65 | 27.71 | +0.039% | 5,300 | +4.944% |
| 2026-02-25 | 27.74 | 27.74 | 27.65 | 27.70 | +0.150% | 14,157 | +4.985% |
| 2026-02-24 | 27.66 | 27.69 | 27.63 | 27.66 | +0.051% | 5,330 | +5.143% |
| 2026-02-23 | 27.73 | 27.73 | 27.61 | 27.64 | -0.096% | 2,052 | +5.197% |
| 2026-02-20 | 27.67 | 27.69 | 27.60 | 27.67 | +0.169% | 23,926 | +5.096% |
| 2026-02-19 | 27.69 | 27.69 | 27.60 | 27.62 | +0.085% | 4,897 | +5.273% |
| 2026-02-18 | 27.62 | 27.68 | 27.59 | 27.60 | -0.049% | 7,676 | +5.362% |
| 2026-02-17 | 27.59 | 27.61 | 27.54 | 27.61 | +0.075% | 4,199 | +5.311% |
| 2026-02-13 | 27.57 | 27.62 | 27.57 | 27.59 | +0.070% | 8,586 | +5.390% |
| 2026-02-12 | 27.63 | 27.63 | 27.56 | 27.57 | -0.024% | 5,297 | +5.464% |
| 2026-02-11 | 27.64 | 27.65 | 27.56 | 27.58 | 0.000% | 43,507 | +5.439% |
| 2026-02-10 | 27.63 | 27.63 | 27.56 | 27.58 | -0.181% | 4,829 | +5.439% |
| 2026-02-09 | 27.60 | 27.63 | 27.52 | 27.63 | +0.400% | 8,131 | +5.248% |
| 2026-02-06 | 27.57 | 27.58 | 27.50 | 27.52 | +0.182% | 4,661 | +5.669% |
| 2026-02-05 | 27.53 | 27.53 | 27.41 | 27.47 | -0.290% | 3,726 | +5.861% |
| 2026-02-04 | 27.50 | 27.58 | 27.46 | 27.55 | +0.291% | 6,163 | +5.554% |
| 2026-02-03 | 27.44 | 27.50 | 27.43 | 27.47 | +0.073% | 8,348 | +5.861% |
| 2026-02-02 | 27.45 | 27.52 | 27.44 | 27.45 | -0.073% | 43,477 | +5.938% |
| 2026-01-30 | 27.48 | 27.52 | 27.40 | 27.47 | -0.058% | 339,848 | +5.861% |
| 2026-01-29 | 27.50 | 27.50 | 27.38 | 27.49 | +0.022% | 12,579 | +5.799% |
| 2026-01-28 | 27.51 | 27.51 | 27.41 | 27.48 | -0.085% | 2,594 | +5.822% |
| 2026-01-27 | 27.53 | 27.55 | 27.47 | 27.50 | +0.122% | 7,546 | +5.732% |
| 2026-01-26 | 27.50 | 27.51 | 27.41 | 27.47 | +0.219% | 16,799 | +5.861% |
| 2026-01-23 | 27.39 | 27.45 | 27.37 | 27.41 | +0.219% | 49,146 | +6.093% |
| 2026-01-22 | 27.43 | 27.43 | 27.33 | 27.35 | +0.057% | 18,991 | +6.325% |
| 2026-01-21 | 27.29 | 27.34 | 27.26 | 27.33 | +0.531% | 5,903 | +6.386% |
| 2026-01-20 | 27.27 | 27.27 | 27.19 | 27.19 | -0.585% | 11,486 | +6.951% |
| 2026-01-16 | 27.34 | 27.41 | 27.33 | 27.35 | -0.146% | 32,417 | +6.325% |
| 2026-01-15 | 27.40 | 27.40 | 27.30 | 27.39 | +0.366% | 16,872 | +6.170% |
| 2026-01-14 | 27.35 | 27.37 | 27.27 | 27.29 | +0.037% | 3,833 | +6.559% |
| 2026-01-13 | 27.40 | 27.40 | 27.26 | 27.28 | -0.237% | 384,485 | +6.598% |
| 2026-01-12 | 27.37 | 27.37 | 27.30 | 27.34 | +0.238% | 7,958 | +6.346% |
| 2026-01-09 | 27.32 | 27.34 | 27.27 | 27.28 | +0.244% | 6,758 | +6.598% |
| 2026-01-08 | 27.14 | 27.21 | 27.14 | 27.21 | -0.022% | 1,066 | +6.858% |
| 2026-01-07 | 27.29 | 27.29 | 27.19 | 27.22 | -0.110% | 3,633 | +6.834% |
| 2026-01-06 | 27.22 | 27.28 | 27.21 | 27.25 | +0.096% | 11,239 | +6.716% |
| 2026-01-05 | 27.17 | 27.22 | 27.16 | 27.22 | +0.439% | 1,775 | +6.819% |
| 2026-01-02 | 27.13 | 27.16 | 27.08 | 27.10 | +0.319% | 1,739 | +7.288% |
| 2025-12-31 | 27.11 | 27.11 | 27.00 | 27.02 | -0.186% | 600 | +7.631% |
| 2025-12-30 | 27.05 | 27.13 | 27.05 | 27.07 | +0.032% | 2,575 | +7.430% |
| 2025-12-29 | 26.99 | 27.06 | 26.99 | 27.06 | +0.035% | 2,046 | +7.465% |
| 2025-12-26 | 27.02 | 27.09 | 27.00 | 27.05 | +0.058% | 1,462 | +7.503% |
| 2025-12-24 | 27.02 | 27.07 | 27.00 | 27.03 | +0.080% | 4,895 | +7.565% |
| 2025-12-23 | 27.06 | 27.07 | 26.99 | 27.01 | +0.278% | 1,552 | +7.650% |
| 2025-12-22 | 26.96 | 26.98 | 26.90 | 26.94 | +0.166% | 4,055 | +7.949% |
| 2025-12-19 | 26.88 | 26.95 | 26.87 | 26.89 | +0.356% | 26,617 | +8.129% |
| 2025-12-18 | 26.85 | 26.85 | 26.76 | 26.80 | +0.334% | 2,037 | +8.513% |
| 2025-12-17 | 26.73 | 26.73 | 26.71 | 26.71 | -0.300% | 11,547 | +8.875% |
| 2025-12-16 | 26.79 | 26.80 | 26.75 | 26.79 | -0.200% | 8,544 | +8.548% |
| 2025-12-15 | 26.86 | 26.91 | 26.82 | 26.84 | +0.245% | 2,681 | +8.331% |
| 2025-12-12 | 26.84 | 26.88 | 26.71 | 26.78 | -0.229% | 2,247 | +8.597% |
| 2025-12-11 | 26.74 | 26.86 | 26.74 | 26.84 | +0.253% | 4,403 | +8.348% |
| 2025-12-10 | 26.57 | 26.77 | 26.57 | 26.77 | +0.612% | 4,067 | +8.622% |
| 2025-12-09 | 26.58 | 26.67 | 26.58 | 26.61 | -0.056% | 6,310 | +9.287% |
| 2025-12-08 | 26.72 | 26.72 | 26.58 | 26.62 | -0.170% | 13,152 | +9.225% |
| 2025-12-05 | 26.66 | 26.71 | 26.62 | 26.67 | +0.058% | 5,469 | +9.040% |
| 2025-12-04 | 26.76 | 26.76 | 26.65 | 26.65 | -0.061% | 1,323 | +9.103% |
| 2025-12-03 | 26.62 | 26.67 | 26.55 | 26.67 | +0.513% | 29,427 | +9.036% |
| 2025-12-02 | 26.50 | 26.55 | 26.48 | 26.53 | +0.170% | 2,880 | +9.596% |
| 2025-12-01 | 26.50 | 26.52 | 26.47 | 26.49 | -0.151% | 8,213 | +9.782% |
| 2025-11-28 | 26.56 | 26.56 | 26.47 | 26.53 | +0.112% | 15,333 | +9.616% |
| 2025-11-26 | 26.41 | 26.50 | 26.38 | 26.50 | +0.647% | 150,373 | +9.739% |
| 2025-11-25 | 26.16 | 26.36 | 26.16 | 26.33 | +0.760% | 2,174 | +10.449% |
| 2025-11-24 | 26.11 | 26.14 | 26.05 | 26.13 | +0.118% | 2,683 | +11.289% |
| 2025-11-21 | 25.96 | 26.10 | 25.96 | 26.10 | +0.914% | 6,511 | +11.421% |
| 2025-11-20 | 26.16 | 26.22 | 25.86 | 25.86 | -0.806% | 3,118 | +12.439% |
| 2025-11-19 | 26.14 | 26.14 | 26.02 | 26.07 | -0.217% | 4,315 | +11.532% |
| 2025-11-18 | 26.17 | 26.18 | 26.05 | 26.13 | -0.533% | 18,835 | +11.291% |
| 2025-11-17 | 26.35 | 26.41 | 26.21 | 26.27 | -0.902% | 10,432 | +10.697% |
| 2025-11-14 | 26.41 | 26.51 | 26.41 | 26.51 | -0.020% | 2,667 | +9.699% |
| 2025-11-13 | 26.64 | 26.64 | 26.34 | 26.51 | -0.558% | 4,826 | +9.677% |
| 2025-11-12 | 26.63 | 26.67 | 26.62 | 26.66 | +0.242% | 14,822 | +9.065% |
| 2025-11-11 | 26.62 | 26.62 | 26.55 | 26.60 | +0.293% | 7,243 | +9.330% |
| 2025-11-10 | 26.40 | 26.52 | 26.39 | 26.52 | +0.748% | 1,972 | +9.650% |
| 2025-11-07 | 26.21 | 26.32 | 26.20 | 26.32 | +0.118% | 5,422 | +10.470% |
| 2025-11-06 | 26.38 | 26.38 | 26.23 | 26.29 | -0.119% | 3,749 | +10.600% |
| 2025-11-05 | 26.31 | 26.32 | 26.23 | 26.32 | +0.340% | 4,981 | +10.469% |
| 2025-11-04 | 26.30 | 26.33 | 26.20 | 26.24 | -0.605% | 8,600 | +10.844% |
| 2025-11-03 | 26.47 | 26.47 | 26.35 | 26.39 | +0.011% | 19,220 | +10.173% |
| 2025-10-31 | 26.35 | 26.39 | 26.35 | 26.39 | -0.146% | 883 | +10.184% |
| 2025-10-30 | 26.41 | 26.49 | 26.39 | 26.43 | -0.032% | 5,580 | +10.024% |
| 2025-10-29 | 26.58 | 26.58 | 26.39 | 26.44 | -0.396% | 5,006 | +9.989% |
| 2025-10-28 | 26.57 | 26.58 | 26.50 | 26.54 | +0.129% | 1,161 | +9.553% |
| 2025-10-27 | 26.58 | 26.58 | 26.49 | 26.51 | +0.303% | 4,593 | +9.694% |
| 2025-10-24 | 26.44 | 26.52 | 26.41 | 26.43 | +0.133% | 10,304 | +10.026% |
| 2025-10-23 | 26.36 | 26.45 | 26.36 | 26.39 | +0.154% | 7,494 | +10.172% |
| 2025-10-22 | 26.38 | 26.40 | 26.31 | 26.35 | -0.211% | 2,230 | +10.343% |
| 2025-10-21 | 26.45 | 26.46 | 26.31 | 26.41 | -0.206% | 45,655 | +10.110% |
| 2025-10-20 | 26.49 | 26.49 | 26.44 | 26.46 | +0.472% | 5,343 | +9.883% |
| 2025-10-17 | 26.37 | 26.37 | 26.25 | 26.34 | +0.151% | 15,797 | +10.402% |
| 2025-10-16 | 26.36 | 26.38 | 26.27 | 26.30 | +0.232% | 5,646 | +10.570% |
| 2025-10-15 | 26.33 | 26.33 | 26.23 | 26.24 | +0.097% | 1,065 | +10.826% |
| 2025-10-14 | 26.05 | 26.22 | 26.05 | 26.21 | +0.236% | 14,095 | +10.933% |
| 2025-10-13 | 26.19 | 26.19 | 26.07 | 26.15 | +0.429% | 5,427 | +11.194% |
| 2025-10-10 | 26.22 | 26.22 | 25.99 | 26.04 | -1.021% | 4,860 | +11.672% |
| 2025-10-09 | 26.36 | 26.36 | 26.26 | 26.31 | -0.378% | 2,753 | +10.532% |
| 2025-10-08 | 26.37 | 26.43 | 26.35 | 26.41 | +0.126% | 2,876 | +10.114% |
| 2025-10-07 | 26.51 | 26.51 | 26.33 | 26.38 | -0.378% | 6,517 | +10.253% |
| 2025-10-06 | 26.45 | 26.48 | 26.45 | 26.48 | +0.045% | 1,098 | +9.836% |
| 2025-10-03 | 26.48 | 26.51 | 26.42 | 26.46 | +0.509% | 2,571 | +9.885% |
| 2025-10-02 | 26.37 | 26.40 | 26.32 | 26.33 | -0.092% | 69,067 | +10.444% |
| 2025-10-01 | 26.29 | 26.35 | 26.29 | 26.35 | +0.372% | 668,529 | +10.343% |
| 2025-09-30 | 26.20 | 26.27 | 26.20 | 26.26 | +0.195% | 4,516 | +10.753% |
| 2025-09-29 | 26.26 | 26.26 | 26.14 | 26.21 | +0.190% | 2,745 | +10.968% |
| 2025-09-26 | 26.12 | 26.17 | 26.09 | 26.16 | +0.561% | 5,533 | +11.180% |
| 2025-09-25 | 26.00 | 26.08 | 25.97 | 26.01 | -0.611% | 34,494 | +11.803% |
| 2025-09-24 | 26.20 | 26.20 | 26.09 | 26.17 | -0.079% | 9,716 | +11.120% |
| 2025-09-23 | 26.30 | 26.30 | 26.15 | 26.19 | -0.117% | 10,174 | +11.031% |
| 2025-09-22 | 26.21 | 26.22 | 26.14 | 26.22 | +0.132% | 2,260 | +10.902% |
| 2025-09-19 | 26.20 | 26.20 | 26.14 | 26.19 | -0.124% | 9,519 | +11.048% |
| 2025-09-18 | 26.23 | 26.27 | 26.19 | 26.22 | +0.189% | 2,927 | +10.910% |
| 2025-09-17 | 26.17 | 26.24 | 26.12 | 26.17 | -0.155% | 3,920 | +11.120% |
| 2025-09-16 | 26.29 | 26.29 | 26.15 | 26.21 | -0.110% | 1,703 | +10.948% |
| 2025-09-15 | 26.19 | 26.28 | 26.19 | 26.24 | +0.418% | 8,617 | +10.826% |
| 2025-09-12 | 26.16 | 26.20 | 26.13 | 26.13 | -0.284% | 4,214 | +11.290% |
| 2025-09-11 | 26.17 | 26.20 | 26.17 | 26.20 | +0.482% | 3,980 | +10.974% |
| 2025-09-10 | 26.07 | 26.14 | 26.04 | 26.08 | -0.119% | 5,483 | +11.508% |
| 2025-09-09 | 26.11 | 26.11 | 26.01 | 26.11 | -0.019% | 26,889 | +11.375% |
| 2025-09-08 | 26.09 | 26.15 | 26.06 | 26.11 | +0.520% | 14,542 | +11.354% |
| 2025-09-05 | 26.08 | 26.08 | 25.94 | 25.98 | +0.257% | 5,705 | +11.932% |
| 2025-09-04 | 25.87 | 25.91 | 25.83 | 25.91 | +0.443% | 14,920 | +12.219% |
| 2025-09-03 | 25.75 | 25.87 | 25.75 | 25.80 | -0.038% | 8,101 | +12.717% |
| 2025-09-02 | 25.73 | 25.81 | 25.73 | 25.81 | -0.562% | 2,367 | +12.674% |
| 2025-08-29 | 25.92 | 26.00 | 25.90 | 25.95 | -0.288% | 8,489 | +12.041% |
| 2025-08-28 | 26.01 | 26.06 | 26.01 | 26.03 | +0.171% | 7,017 | +11.718% |
| 2025-08-27 | 25.93 | 25.99 | 25.90 | 25.99 | +0.021% | 5,307 | +11.909% |
| 2025-08-26 | 26.03 | 26.03 | 25.97 | 25.98 | -0.185% | 7,547 | +11.932% |
| 2025-08-25 | 26.13 | 26.18 | 25.99 | 26.03 | -0.599% | 4,465 | +11.725% |
| 2025-08-22 | 26.08 | 26.20 | 26.05 | 26.18 | +0.615% | 7,255 | +11.056% |
| 2025-08-21 | 25.98 | 26.07 | 25.96 | 26.02 | -0.175% | 15,008 | +11.739% |
| 2025-08-20 | 26.01 | 26.10 | 26.01 | 26.07 | +0.310% | 15,423 | +11.543% |
| 2025-08-19 | 26.11 | 26.11 | 25.99 | 25.99 | -0.117% | 4,635 | +11.889% |
| 2025-08-18 | 25.97 | 26.04 | 25.97 | 26.02 | -0.019% | 8,084 | +11.758% |
| 2025-08-15 | 26.04 | 26.09 | 25.99 | 26.03 | +0.370% | 6,325 | +11.737% |
| 2025-08-14 | 25.94 | 25.98 | 25.76 | 25.93 | +0.020% | 4,707 | +12.150% |
| 2025-08-13 | 25.87 | 25.95 | 25.87 | 25.92 | +0.175% | 11,404 | +12.172% |
| 2025-08-12 | 25.82 | 25.92 | 25.76 | 25.88 | +0.689% | 8,157 | +12.368% |
| 2025-08-11 | 25.75 | 25.76 | 25.66 | 25.70 | -0.261% | 19,690 | +13.142% |
| 2025-08-08 | 25.71 | 25.81 | 25.71 | 25.77 | +0.451% | 6,189 | +12.847% |
| 2025-08-07 | 25.70 | 25.70 | 25.65 | 25.65 | +0.414% | 2,033 | +13.356% |
| 2025-08-06 | 25.58 | 25.58 | 25.48 | 25.55 | +0.408% | 5,302 | +13.825% |
| 2025-08-05 | 25.48 | 25.48 | 25.39 | 25.44 | -0.001% | 56,174 | +14.290% |
| 2025-08-04 | 25.36 | 25.44 | 25.36 | 25.44 | +0.834% | 4,227 | +14.288% |
| 2025-08-01 | 25.31 | 25.31 | 25.18 | 25.23 | -0.179% | 3,227 | +15.242% |
| 2025-07-31 | 25.40 | 25.40 | 25.25 | 25.28 | -0.437% | 10,219 | +15.036% |
| 2025-07-30 | 25.53 | 25.53 | 25.35 | 25.39 | -0.591% | 7,826 | +14.533% |
| 2025-07-29 | 25.63 | 25.63 | 25.49 | 25.54 | +0.082% | 25,311 | +13.856% |
| 2025-07-28 | 25.57 | 25.64 | 25.50 | 25.52 | -0.850% | 9,274 | +13.950% |
| 2025-07-25 | 25.64 | 25.74 | 25.64 | 25.74 | -0.176% | 5,995 | +12.982% |
| 2025-07-24 | 25.78 | 25.83 | 25.75 | 25.78 | -0.162% | 19,870 | +12.783% |
| 2025-07-23 | 25.73 | 25.85 | 25.64 | 25.83 | +1.081% | 99,451 | +12.600% |
| 2025-07-22 | 25.57 | 25.57 | 25.45 | 25.55 | +0.157% | 5,866 | +13.817% |
| 2025-07-21 | 25.49 | 25.58 | 25.46 | 25.51 | +0.314% | 14,908 | +13.995% |
| 2025-07-18 | 25.56 | 25.56 | 25.37 | 25.43 | +0.118% | 11,206 | +14.353% |
| 2025-07-17 | 25.36 | 25.47 | 25.29 | 25.40 | +0.158% | 29,191 | +14.488% |
| 2025-07-16 | 25.40 | 25.40 | 25.27 | 25.36 | +0.198% | 9,071 | +14.669% |
| 2025-07-15 | 25.45 | 25.46 | 25.31 | 25.31 | -0.550% | 47,408 | +14.895% |
| 2025-07-14 | 25.52 | 25.52 | 25.43 | 25.45 | -0.039% | 15,112 | +14.263% |
| 2025-07-11 | 25.48 | 25.49 | 25.46 | 25.46 | -0.352% | 5,358 | +14.218% |
| 2025-07-10 | 25.66 | 25.66 | 25.36 | 25.55 | -0.117% | 144,135 | +13.816% |
| 2025-07-09 | 25.59 | 25.63 | 25.53 | 25.58 | +0.392% | 10,931 | +13.683% |
| 2025-07-08 | 25.40 | 25.53 | 25.40 | 25.48 | +0.315% | 6,849 | +14.129% |
| 2025-07-07 | 25.46 | 25.46 | 25.36 | 25.40 | -0.509% | 11,553 | +14.488% |
| 2025-07-03 | 25.62 | 25.62 | 25.52 | 25.53 | +0.039% | 3,423 | +13.905% |
| 2025-07-02 | 25.49 | 25.52 | 25.45 | 25.52 | +0.020% | 17,470 | +13.950% |
| 2025-07-01 | 25.51 | 25.54 | 25.48 | 25.52 | +0.020% | 8,581 | +13.972% |
| 2025-06-30 | 25.54 | 25.56 | 25.49 | 25.51 | -0.274% | 21,143 | +13.995% |
| 2025-06-27 | 25.60 | 25.60 | 25.49 | 25.58 | +0.531% | 8,471 | +13.683% |
| 2025-06-26 | 25.35 | 25.46 | 25.35 | 25.45 | +0.852% | 14,621 | +14.286% |
| 2025-06-25 | 25.22 | 25.32 | 25.22 | 25.23 | -0.316% | 11,784 | +15.260% |
| 2025-06-24 | 25.22 | 25.39 | 25.22 | 25.31 | +0.636% | 18,970 | +14.895% |
| 2025-06-23 | 25.01 | 25.15 | 25.00 | 25.15 | +0.379% | 29,084 | +15.626% |
| 2025-06-20 | 25.17 | 25.17 | 25.02 | 25.05 | -0.615% | 10,020 | +16.065% |
| 2025-06-18 | 25.20 | 25.24 | 25.10 | 25.21 | +0.239% | 17,854 | +15.351% |
| 2025-06-17 | 25.27 | 25.27 | 25.06 | 25.15 | -0.396% | 27,286 | +15.626% |
| 2025-06-16 | 25.45 | 25.45 | 25.25 | 25.25 | -0.158% | 24,037 | +15.168% |
| 2025-06-13 | 25.34 | 25.34 | 25.21 | 25.29 | -0.629% | 5,515 | +14.986% |
| 2025-06-12 | 25.37 | 25.46 | 25.37 | 25.45 | +0.394% | 11,883 | +14.263% |
| 2025-06-11 | 25.39 | 25.39 | 25.31 | 25.35 | +0.093% | 34,044 | +14.714% |
| 2025-06-10 | 25.39 | 25.39 | 25.31 | 25.33 | -0.053% | 22,050 | +14.820% |
| 2025-06-09 | 25.37 | 25.37 | 25.29 | 25.34 | -0.079% | 30,395 | +14.759% |
| 2025-06-06 | 25.31 | 25.36 | 25.24 | 25.36 | -0.039% | 11,257 | +14.669% |
| 2025-06-05 | 25.30 | 25.37 | 25.20 | 25.37 | +0.353% | 18,916 | +14.624% |
| 2025-06-04 | 25.26 | 25.31 | 25.23 | 25.28 | +0.440% | 54,067 | +15.028% |
| 2025-06-03 | 25.11 | 25.24 | 25.11 | 25.17 | -0.632% | 13,402 | +15.534% |
| 2025-06-02 | 25.11 | 25.33 | 25.10 | 25.33 | +0.716% | 16,207 | +14.805% |
| 2025-05-30 | 25.14 | 25.18 | 25.04 | 25.15 | -0.040% | 22,319 | +15.626% |
| 2025-05-29 | 25.14 | 25.17 | 25.06 | 25.16 | +0.279% | 11,691 | +15.580% |
| 2025-05-28 | 25.08 | 25.12 | 25.02 | 25.09 | -0.594% | 10,048 | +15.903% |
| 2025-05-27 | 25.31 | 25.31 | 25.16 | 25.24 | +0.718% | 40,539 | +15.214% |
| 2025-05-23 | 24.92 | 25.09 | 24.92 | 25.06 | -0.040% | 9,475 | +16.042% |
| 2025-05-22 | 25.06 | 25.07 | 24.93 | 25.07 | +0.040% | 20,518 | +15.995% |
| 2025-05-21 | 25.19 | 25.19 | 25.00 | 25.06 | -0.179% | 9,325 | +16.042% |
| 2025-05-20 | 25.05 | 25.13 | 25.03 | 25.10 | +0.099% | 24,614 | +15.834% |
| 2025-05-19 | 24.91 | 25.09 | 24.91 | 25.08 | +0.561% | 50,676 | +15.949% |
| 2025-05-16 | 24.95 | 24.95 | 24.86 | 24.94 | +0.120% | 9,763 | +16.600% |
| 2025-05-15 | 24.88 | 24.92 | 24.75 | 24.91 | +0.606% | 87,439 | +16.740% |
| 2025-05-14 | 24.88 | 24.91 | 24.67 | 24.76 | -0.322% | 11,286 | +17.447% |
| 2025-05-13 | 24.66 | 24.86 | 24.66 | 24.84 | +0.608% | 17,853 | +17.069% |
| 2025-05-12 | 24.69 | 24.77 | 24.63 | 24.69 | +0.101% | 27,452 | +17.780% |
| 2025-05-09 | 24.65 | 24.75 | 24.62 | 24.67 | +0.184% | 17,359 | +17.899% |
| 2025-05-08 | 24.69 | 24.69 | 24.57 | 24.62 | -0.364% | 48,903 | +18.115% |
| 2025-05-07 | 24.66 | 24.73 | 24.56 | 24.71 | -0.040% | 15,641 | +17.685% |
| 2025-05-06 | 24.77 | 24.78 | 24.71 | 24.72 | -0.162% | 297,602 | +17.638% |
| 2025-05-05 | 24.78 | 24.78 | 24.67 | 24.76 | +0.121% | 22,412 | +17.447% |
| 2025-05-02 | 24.66 | 24.77 | 24.62 | 24.73 | +1.021% | 30,410 | +17.590% |
| 2025-05-01 | 24.55 | 24.58 | 24.41 | 24.48 | -0.122% | 123,400 | +18.791% |
| 2025-04-30 | 24.41 | 24.52 | 24.32 | 24.51 | -0.041% | 22,235 | +18.645% |
| 2025-04-29 | 24.54 | 24.55 | 24.44 | 24.52 | -0.122% | 21,647 | +18.597% |
| 2025-04-28 | 24.44 | 24.55 | 24.34 | 24.55 | +0.574% | 97,281 | +18.452% |
| 2025-04-25 | 24.33 | 24.41 | 24.27 | 24.41 | +0.288% | 35,076 | +19.132% |
| 2025-04-24 | 24.24 | 24.34 | 24.16 | 24.34 | +1.164% | 28,829 | +19.474% |
| 2025-04-23 | 24.16 | 24.25 | 24.05 | 24.06 | +0.167% | 37,503 | +20.865% |
| 2025-04-22 | 23.93 | 24.15 | 23.93 | 24.02 | +0.797% | 31,592 | +21.066% |
| 2025-04-21 | 23.96 | 23.96 | 23.71 | 23.83 | -0.293% | 66,131 | +22.031% |
| 2025-04-17 | 23.80 | 24.01 | 23.76 | 23.90 | +0.589% | 26,763 | +21.674% |
| 2025-04-16 | 23.72 | 23.90 | 23.60 | 23.76 | -0.168% | 15,004 | +22.391% |
| 2025-04-15 | 23.88 | 23.88 | 23.73 | 23.80 | +0.464% | 6,549 | +22.185% |
| 2025-04-14 | 23.72 | 23.72 | 23.51 | 23.69 | 0.000% | 7,021 | +22.752% |