YSEP
FT Vest International Equity Moderate Buffer ETF - September
stockBATSETF
At CloseOct 2, 2026 9:31:37 AM EDT
28.32USD+0.747%(+0.21)11,401
YSEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.38 | 28.38 | 28.22 | 28.33 | +0.783% | 11,401 | 0.000% |
| 2026-10-01 | 28.35 | 28.35 | 28.04 | 28.11 | -0.777% | 84,154 | +0.783% |
| 2026-09-30 | 28.46 | 28.46 | 28.32 | 28.33 | -0.387% | 28,445 | 0.000% |
| 2026-09-29 | 28.50 | 28.50 | 28.28 | 28.44 | -0.246% | 20,911 | -0.387% |
| 2026-09-28 | 28.56 | 28.59 | 28.41 | 28.51 | -0.070% | 14,283 | -0.631% |
| 2026-09-25 | 28.53 | 28.59 | 28.52 | 28.53 | +0.282% | 11,441 | -0.701% |
| 2026-09-24 | 28.52 | 28.52 | 28.37 | 28.45 | -0.105% | 23,749 | -0.422% |
| 2026-09-23 | 28.56 | 28.58 | 28.41 | 28.48 | -0.939% | 46,301 | -0.527% |
| 2026-09-22 | 28.78 | 28.78 | 28.66 | 28.75 | +0.349% | 76,143 | -1.461% |
| 2026-09-21 | 28.77 | 28.77 | 28.62 | 28.65 | +0.315% | 47,057 | -1.117% |
| 2026-09-18 | 28.58 | 28.58 | 28.41 | 28.56 | +0.035% | 67,843 | -0.805% |
| 2026-09-17 | 28.65 | 28.65 | 28.47 | 28.55 | +0.667% | 22,735 | -0.771% |
| 2026-09-16 | 28.57 | 28.57 | 28.30 | 28.36 | +0.002% | 21,694 | -0.109% |
| 2026-09-15 | 28.52 | 28.52 | 28.34 | 28.36 | -0.140% | 10,837 | -0.106% |
| 2026-09-14 | 28.37 | 28.46 | 28.37 | 28.40 | -0.141% | 21,886 | -0.246% |
| 2026-09-11 | 28.55 | 28.55 | 28.43 | 28.44 | +0.424% | 13,304 | -0.387% |
| 2026-09-10 | 28.45 | 28.45 | 28.27 | 28.32 | -0.071% | 9,511 | +0.035% |
| 2026-09-09 | 28.43 | 28.43 | 28.34 | 28.34 | -0.211% | 24,360 | -0.035% |
| 2026-09-08 | 28.40 | 28.48 | 28.40 | 28.40 | -0.210% | 5,554 | -0.246% |
| 2026-09-04 | 28.55 | 28.55 | 28.40 | 28.46 | +0.246% | 1,964 | -0.456% |
| 2026-09-03 | 28.41 | 28.47 | 28.37 | 28.39 | +0.212% | 16,939 | -0.211% |
| 2026-09-02 | 28.26 | 28.39 | 28.26 | 28.33 | +0.177% | 41,996 | 0.000% |
| 2026-09-01 | 28.41 | 28.41 | 28.26 | 28.28 | -0.212% | 6,505 | +0.177% |
| 2026-08-31 | 28.48 | 28.48 | 28.32 | 28.34 | -0.159% | 16,987 | -0.035% |
| 2026-08-28 | 28.45 | 28.45 | 28.34 | 28.39 | +0.036% | 1,347 | -0.194% |
| 2026-08-27 | 28.45 | 28.45 | 28.32 | 28.37 | -0.001% | 11,709 | -0.158% |
| 2026-08-26 | 28.46 | 28.46 | 28.33 | 28.38 | +0.018% | 3,939 | -0.159% |
| 2026-08-25 | 28.32 | 28.37 | 28.32 | 28.37 | +0.283% | 2,583 | -0.141% |
| 2026-08-24 | 28.32 | 28.36 | 28.26 | 28.29 | -0.124% | 7,135 | +0.141% |
| 2026-08-21 | 28.28 | 28.32 | 28.27 | 28.32 | +0.280% | 8,695 | +0.018% |
| 2026-08-20 | 28.22 | 28.25 | 28.22 | 28.25 | -0.050% | 205 | +0.297% |
| 2026-08-19 | 28.21 | 28.27 | 28.21 | 28.26 | +0.063% | 3,257 | +0.248% |
| 2026-08-18 | 28.27 | 28.27 | 28.20 | 28.24 | -0.222% | 1,750 | +0.311% |
| 2026-08-17 | 28.36 | 28.36 | 28.27 | 28.30 | +0.071% | 4,223 | +0.088% |
| 2026-08-14 | 28.31 | 28.31 | 28.27 | 28.29 | -0.088% | 986 | +0.159% |
| 2026-08-13 | 28.32 | 28.32 | 28.28 | 28.31 | +0.141% | 2,192 | +0.071% |
| 2026-08-12 | 28.35 | 28.35 | 28.25 | 28.27 | +0.248% | 1,404 | +0.212% |
| 2026-08-11 | 28.27 | 28.28 | 28.20 | 28.20 | -0.071% | 1,342 | +0.461% |
| 2026-08-10 | 28.34 | 28.34 | 28.19 | 28.22 | +0.092% | 10,248 | +0.390% |
| 2026-08-07 | 28.25 | 28.27 | 28.19 | 28.19 | +0.084% | 12,840 | +0.482% |
| 2026-08-06 | 28.19 | 28.20 | 28.13 | 28.17 | +0.090% | 2,750 | +0.567% |
| 2026-08-05 | 28.27 | 28.27 | 28.11 | 28.14 | +0.089% | 3,664 | +0.657% |
| 2026-08-04 | 28.06 | 28.14 | 28.04 | 28.12 | +0.447% | 8,788 | +0.747% |
| 2026-08-03 | 28.03 | 28.03 | 27.93 | 28.00 | +0.269% | 2,081 | +1.197% |
| 2026-07-31 | 28.02 | 28.02 | 27.92 | 27.92 | -0.143% | 797 | +1.468% |
| 2026-07-30 | 27.93 | 27.96 | 27.78 | 27.96 | +1.065% | 31,741 | +1.323% |
| 2026-07-29 | 27.77 | 27.77 | 27.62 | 27.67 | -0.215% | 1,276 | +2.403% |
| 2026-07-28 | 27.71 | 27.75 | 27.67 | 27.73 | +0.072% | 26,546 | +2.182% |
| 2026-07-27 | 27.71 | 27.71 | 27.63 | 27.71 | +0.254% | 7,687 | +2.256% |
| 2026-07-24 | 27.71 | 27.71 | 27.60 | 27.64 | +0.338% | 3,026 | +2.515% |
| 2026-07-23 | 27.62 | 27.62 | 27.50 | 27.54 | -0.732% | 25,466 | +2.861% |
| 2026-07-22 | 27.83 | 27.83 | 27.71 | 27.75 | +0.122% | 2,427 | +2.108% |
| 2026-07-21 | 27.77 | 27.77 | 27.58 | 27.71 | +0.713% | 6,989 | +2.233% |
| 2026-07-20 | 27.68 | 27.68 | 27.50 | 27.52 | -0.314% | 5,673 | +2.962% |
| 2026-07-17 | 27.58 | 27.62 | 27.50 | 27.60 | -0.158% | 13,966 | +2.639% |
| 2026-07-16 | 27.64 | 27.68 | 27.64 | 27.65 | -0.305% | 3,183 | +2.477% |
| 2026-07-15 | 27.66 | 27.73 | 27.66 | 27.73 | +0.199% | 16,977 | +2.164% |
| 2026-07-14 | 27.69 | 27.72 | 27.63 | 27.68 | +0.380% | 11,247 | +2.367% |
| 2026-07-13 | 27.61 | 27.63 | 27.55 | 27.57 | -0.451% | 2,175 | +2.756% |
| 2026-07-10 | 27.67 | 27.70 | 27.67 | 27.70 | +0.253% | 833 | +2.293% |
| 2026-07-09 | 27.50 | 27.63 | 27.50 | 27.63 | +0.346% | 3,949 | +2.551% |
| 2026-07-08 | 27.41 | 27.53 | 27.40 | 27.53 | -0.391% | 768 | +2.906% |
| 2026-07-07 | 27.64 | 27.72 | 27.63 | 27.64 | -0.422% | 4,109 | +2.504% |
| 2026-07-06 | 27.56 | 27.75 | 27.56 | 27.75 | +0.407% | 3,579 | +2.072% |
| 2026-07-02 | 27.70 | 27.73 | 27.64 | 27.64 | +0.481% | 1,504 | +2.487% |
| 2026-07-01 | 27.55 | 27.55 | 27.45 | 27.51 | -0.109% | 6,643 | +2.981% |
| 2026-06-30 | 27.34 | 27.54 | 27.34 | 27.54 | +0.177% | 2,253 | +2.869% |
| 2026-06-29 | 27.52 | 27.53 | 27.36 | 27.49 | +0.407% | 2,730 | +3.050% |
| 2026-06-26 | 27.30 | 27.43 | 27.30 | 27.38 | -0.237% | 5,546 | +3.470% |
| 2026-06-25 | 27.49 | 27.49 | 27.42 | 27.45 | +0.513% | 5,423 | +3.225% |
| 2026-06-24 | 27.40 | 27.40 | 27.28 | 27.30 | -0.237% | 12,161 | +3.754% |
| 2026-06-23 | 27.45 | 27.45 | 27.37 | 27.37 | -0.887% | 1,604 | +3.507% |
| 2026-06-22 | 27.68 | 27.68 | 27.57 | 27.61 | +0.091% | 6,579 | +2.589% |
| 2026-06-18 | 27.67 | 27.67 | 27.52 | 27.59 | +0.327% | 7,401 | +2.682% |
| 2026-06-17 | 27.55 | 27.55 | 27.50 | 27.50 | -0.181% | 572 | +3.018% |
| 2026-06-16 | 27.58 | 27.63 | 27.54 | 27.55 | +0.017% | 1,041 | +2.831% |
| 2026-06-15 | 27.65 | 27.65 | 27.51 | 27.55 | +0.348% | 1,116 | +2.848% |
| 2026-06-12 | 27.30 | 27.45 | 27.30 | 27.45 | +0.292% | 2,217 | +3.206% |
| 2026-06-11 | 27.20 | 27.38 | 27.06 | 27.37 | +1.372% | 363,084 | +3.507% |
| 2026-06-10 | 27.12 | 27.14 | 26.96 | 27.00 | -0.580% | 3,377 | +4.928% |
| 2026-06-09 | 27.35 | 27.35 | 27.01 | 27.16 | -0.011% | 5,420 | +4.319% |
| 2026-06-08 | 27.29 | 27.29 | 27.12 | 27.16 | +0.315% | 4,102 | +4.308% |
| 2026-06-05 | 27.21 | 27.21 | 27.07 | 27.07 | -1.043% | 2,289 | +4.636% |
| 2026-06-04 | 27.37 | 27.37 | 27.32 | 27.36 | +0.441% | 7,826 | +3.545% |
| 2026-06-03 | 27.24 | 27.28 | 27.24 | 27.24 | -0.482% | 7,315 | +4.001% |
| 2026-06-02 | 27.32 | 27.37 | 27.32 | 27.37 | +0.257% | 1,001 | +3.501% |
| 2026-06-01 | 27.93 | 27.93 | 27.22 | 27.30 | -0.192% | 3,560 | +3.767% |
| 2026-05-29 | 27.36 | 27.39 | 27.31 | 27.35 | +0.019% | 60,037 | +3.568% |
| 2026-05-28 | 27.32 | 27.35 | 27.30 | 27.35 | +0.189% | 1,403 | +3.588% |
| 2026-05-27 | 27.41 | 27.41 | 27.29 | 27.30 | -0.195% | 22,226 | +3.784% |
| 2026-05-26 | 27.46 | 27.46 | 27.34 | 27.35 | +0.402% | 1,867 | +3.581% |
| 2026-05-22 | 27.32 | 27.32 | 27.22 | 27.24 | -0.062% | 4,586 | +3.997% |
| 2026-05-21 | 27.09 | 27.28 | 27.09 | 27.26 | +0.269% | 2,399 | +3.933% |
| 2026-05-20 | 26.98 | 27.22 | 26.98 | 27.18 | +0.831% | 3,789 | +4.212% |
| 2026-05-19 | 27.06 | 27.06 | 26.96 | 26.96 | -0.332% | 75,645 | +5.078% |
| 2026-05-18 | 27.05 | 27.08 | 26.95 | 27.05 | +0.392% | 53,859 | +4.729% |
| 2026-05-15 | 27.04 | 27.04 | 26.92 | 26.95 | -0.701% | 6,596 | +5.140% |
| 2026-05-14 | 27.24 | 27.24 | 27.12 | 27.14 | -0.055% | 2,829 | +4.403% |
| 2026-05-13 | 27.13 | 27.15 | 27.06 | 27.15 | +0.221% | 4,334 | +4.346% |
| 2026-05-12 | 27.07 | 27.09 | 26.99 | 27.09 | -0.203% | 7,788 | +4.577% |
| 2026-05-11 | 27.23 | 27.23 | 27.11 | 27.15 | -0.110% | 18,181 | +4.365% |
| 2026-05-08 | 27.20 | 27.20 | 27.14 | 27.18 | +0.330% | 921 | +4.250% |
| 2026-05-07 | 27.12 | 27.17 | 27.07 | 27.09 | -0.653% | 1,806 | +4.595% |
| 2026-05-06 | 27.30 | 27.30 | 27.21 | 27.26 | +1.169% | 3,408 | +3.911% |
| 2026-05-05 | 27.01 | 27.01 | 26.91 | 26.95 | +0.624% | 989 | +5.126% |
| 2026-05-04 | 26.89 | 26.89 | 26.77 | 26.78 | -0.718% | 6,716 | +5.782% |
| 2026-05-01 | 27.08 | 27.08 | 26.97 | 26.98 | -0.240% | 12,920 | +5.022% |
| 2026-04-30 | 26.95 | 27.04 | 26.87 | 27.04 | +1.345% | 3,137 | +4.771% |
| 2026-04-29 | 26.81 | 26.81 | 26.68 | 26.68 | -0.481% | 1,022 | +6.180% |
| 2026-04-28 | 26.80 | 26.83 | 26.80 | 26.81 | -0.197% | 5,187 | +5.669% |
| 2026-04-27 | 26.74 | 26.89 | 26.74 | 26.86 | -0.007% | 11,615 | +5.461% |
| 2026-04-24 | 26.84 | 26.88 | 26.80 | 26.86 | +0.392% | 60,830 | +5.453% |
| 2026-04-23 | 26.85 | 26.90 | 26.73 | 26.76 | -0.504% | 5,217 | +5.867% |
| 2026-04-22 | 27.01 | 27.01 | 26.85 | 26.90 | +0.188% | 5,622 | +5.333% |
| 2026-04-21 | 27.06 | 27.06 | 26.84 | 26.84 | -0.684% | 1,644 | +5.532% |
| 2026-04-20 | 27.14 | 27.14 | 27.02 | 27.03 | -0.460% | 4,900 | +4.809% |
| 2026-04-17 | 27.21 | 27.21 | 27.13 | 27.16 | +0.761% | 9,665 | +4.327% |
| 2026-04-16 | 27.10 | 27.10 | 26.92 | 26.95 | -0.185% | 41,749 | +5.121% |
| 2026-04-15 | 27.01 | 27.01 | 26.98 | 27.00 | -0.074% | 1,957 | +4.926% |
| 2026-04-14 | 26.98 | 27.05 | 26.98 | 27.02 | +0.330% | 1,675 | +4.848% |
| 2026-04-13 | 26.82 | 26.97 | 26.76 | 26.93 | +0.116% | 7,785 | +5.194% |
| 2026-04-10 | 26.91 | 26.92 | 26.84 | 26.90 | +0.074% | 4,004 | +5.316% |
| 2026-04-09 | 26.79 | 26.88 | 26.71 | 26.88 | +0.037% | 13,882 | +5.394% |
| 2026-04-08 | 26.95 | 26.95 | 26.77 | 26.87 | +1.896% | 10,755 | +5.434% |
| 2026-04-07 | 26.20 | 26.37 | 26.15 | 26.37 | +0.024% | 12,523 | +7.433% |
| 2026-04-06 | 26.25 | 26.40 | 26.25 | 26.36 | +0.357% | 9,665 | +7.458% |
| 2026-04-02 | 26.22 | 26.30 | 26.21 | 26.27 | -0.492% | 6,828 | +7.842% |
| 2026-04-01 | 26.43 | 26.43 | 26.33 | 26.40 | +0.877% | 2,335 | +7.311% |
| 2026-03-31 | 26.02 | 26.17 | 25.96 | 26.17 | +1.554% | 7,141 | +8.252% |
| 2026-03-30 | 25.90 | 25.90 | 25.71 | 25.77 | +0.336% | 13,916 | +9.934% |
| 2026-03-27 | 25.83 | 25.83 | 25.68 | 25.68 | -0.392% | 6,507 | +10.303% |
| 2026-03-26 | 25.87 | 26.01 | 25.79 | 25.79 | -1.320% | 8,007 | +9.870% |
| 2026-03-25 | 26.19 | 26.19 | 26.06 | 26.13 | +0.849% | 7,044 | +8.419% |
| 2026-03-24 | 25.86 | 25.95 | 25.82 | 25.91 | -0.250% | 8,409 | +9.340% |
| 2026-03-23 | 26.01 | 26.13 | 25.89 | 25.98 | +1.245% | 13,990 | +9.066% |
| 2026-03-20 | 25.95 | 25.96 | 25.60 | 25.66 | -1.593% | 8,418 | +10.425% |
| 2026-03-19 | 25.94 | 26.07 | 25.84 | 26.07 | -0.128% | 35,390 | +8.665% |
| 2026-03-18 | 26.25 | 26.27 | 26.10 | 26.10 | -1.045% | 4,946 | +8.526% |
| 2026-03-17 | 26.46 | 26.46 | 26.33 | 26.38 | +0.322% | 4,011 | +7.392% |
| 2026-03-16 | 26.29 | 26.32 | 26.22 | 26.30 | +0.987% | 13,980 | +7.738% |
| 2026-03-13 | 26.19 | 26.19 | 26.04 | 26.04 | -0.693% | 1,770 | +8.802% |
| 2026-03-12 | 26.24 | 26.27 | 26.20 | 26.22 | -0.692% | 31,348 | +8.047% |
| 2026-03-11 | 26.34 | 26.44 | 26.32 | 26.40 | -0.044% | 19,638 | +7.300% |
| 2026-03-10 | 26.47 | 26.59 | 26.40 | 26.41 | +0.244% | 76,643 | +7.253% |
| 2026-03-09 | 26.14 | 26.35 | 25.96 | 26.35 | +0.305% | 116,758 | +7.514% |
| 2026-03-06 | 26.21 | 26.34 | 26.21 | 26.27 | -0.521% | 1,396 | +7.842% |
| 2026-03-05 | 26.48 | 26.48 | 26.32 | 26.41 | -1.085% | 40,395 | +7.280% |
| 2026-03-04 | 26.70 | 26.70 | 26.64 | 26.70 | +0.630% | 2,823 | +6.116% |
| 2026-03-03 | 26.43 | 26.53 | 26.20 | 26.53 | -1.412% | 5,696 | +6.785% |
| 2026-03-02 | 26.94 | 26.96 | 26.87 | 26.91 | -0.797% | 23,200 | +5.277% |
| 2026-02-27 | 27.06 | 27.15 | 27.06 | 27.13 | -0.011% | 1,624 | +4.438% |
| 2026-02-26 | 27.10 | 27.13 | 27.06 | 27.13 | +0.071% | 26,004 | +4.426% |
| 2026-02-25 | 27.08 | 27.18 | 27.08 | 27.11 | +0.186% | 3,336 | +4.500% |
| 2026-02-24 | 27.07 | 27.07 | 26.98 | 27.06 | +0.188% | 105,933 | +4.695% |
| 2026-02-23 | 27.10 | 27.10 | 26.98 | 27.01 | -0.185% | 16,438 | +4.891% |
| 2026-02-20 | 27.02 | 27.09 | 27.01 | 27.06 | +0.326% | 39,862 | +4.697% |
| 2026-02-19 | 26.98 | 27.04 | 26.90 | 26.97 | -0.106% | 5,306 | +5.038% |
| 2026-02-18 | 27.07 | 27.07 | 27.00 | 27.00 | +0.033% | 2,932 | +4.927% |
| 2026-02-17 | 26.93 | 26.99 | 26.91 | 26.99 | +0.055% | 6,166 | +4.962% |
| 2026-02-13 | 27.00 | 27.01 | 26.93 | 26.98 | +0.083% | 3,148 | +5.020% |
| 2026-02-12 | 27.10 | 27.10 | 26.94 | 26.95 | -0.378% | 1,642 | +5.107% |
| 2026-02-11 | 27.05 | 27.06 | 26.97 | 27.06 | +0.281% | 6,778 | +4.710% |
| 2026-02-10 | 27.10 | 27.10 | 26.98 | 26.98 | -0.148% | 10,993 | +5.004% |
| 2026-02-09 | 26.90 | 27.02 | 26.90 | 27.02 | +0.521% | 2,783 | +4.848% |
| 2026-02-06 | 26.79 | 26.88 | 26.79 | 26.88 | +1.117% | 17,411 | +5.394% |
| 2026-02-05 | 26.63 | 26.66 | 26.58 | 26.58 | -0.736% | 5,247 | +6.572% |
| 2026-02-04 | 26.82 | 26.84 | 26.73 | 26.78 | +0.112% | 6,821 | +5.788% |
| 2026-02-03 | 26.75 | 26.75 | 26.64 | 26.75 | +0.037% | 7,719 | +5.907% |
| 2026-02-02 | 26.67 | 26.75 | 26.65 | 26.74 | +0.338% | 8,262 | +5.946% |
| 2026-01-30 | 26.71 | 26.71 | 26.59 | 26.65 | -0.448% | 88,251 | +6.304% |
| 2026-01-29 | 26.85 | 26.85 | 26.66 | 26.77 | +0.225% | 2,326 | +5.827% |
| 2026-01-28 | 26.75 | 26.75 | 26.63 | 26.71 | -0.262% | 7,787 | +6.065% |
| 2026-01-27 | 26.75 | 26.88 | 26.74 | 26.78 | +0.489% | 14,313 | +5.787% |
| 2026-01-26 | 26.68 | 26.68 | 26.60 | 26.65 | +0.150% | 28,608 | +6.304% |
| 2026-01-23 | 26.52 | 26.61 | 26.48 | 26.61 | +0.339% | 14,433 | +6.464% |
| 2026-01-22 | 26.55 | 26.55 | 26.46 | 26.52 | +0.189% | 1,471 | +6.825% |
| 2026-01-21 | 26.36 | 26.47 | 26.29 | 26.47 | +0.532% | 7,368 | +7.027% |
| 2026-01-20 | 26.28 | 26.40 | 26.27 | 26.33 | -0.829% | 14,285 | +7.596% |
| 2026-01-16 | 26.46 | 26.55 | 26.46 | 26.55 | +0.189% | 505,702 | +6.704% |
| 2026-01-15 | 26.57 | 26.57 | 26.46 | 26.50 | +0.209% | 5,253 | +6.906% |
| 2026-01-14 | 26.50 | 26.50 | 26.41 | 26.44 | +0.055% | 5,561 | +7.130% |
| 2026-01-13 | 26.54 | 26.54 | 26.36 | 26.43 | -0.302% | 6,627 | +7.189% |
| 2026-01-12 | 26.47 | 26.51 | 26.44 | 26.51 | +0.493% | 23,005 | +6.865% |
| 2026-01-09 | 26.40 | 26.40 | 26.30 | 26.38 | +0.381% | 56,590 | +7.392% |
| 2026-01-08 | 26.30 | 26.30 | 26.21 | 26.28 | -0.190% | 18,307 | +7.801% |
| 2026-01-07 | 26.26 | 26.33 | 26.25 | 26.33 | -0.003% | 6,633 | +7.596% |
| 2026-01-06 | 26.38 | 26.42 | 26.28 | 26.33 | +0.111% | 25,621 | +7.593% |
| 2026-01-05 | 26.22 | 26.30 | 26.22 | 26.30 | +0.619% | 2,146 | +7.712% |
| 2026-01-02 | 26.20 | 26.20 | 26.09 | 26.14 | +0.480% | 3,163 | +8.379% |
| 2025-12-31 | 26.11 | 26.11 | 25.99 | 26.01 | -0.242% | 1,174 | +8.899% |
| 2025-12-30 | 26.05 | 26.11 | 26.05 | 26.08 | +0.164% | 4,082 | +8.636% |
| 2025-12-29 | 26.10 | 26.10 | 25.99 | 26.04 | -0.151% | 7,641 | +8.815% |
| 2025-12-26 | 26.07 | 26.07 | 26.02 | 26.07 | +0.094% | 2,680 | +8.650% |
| 2025-12-24 | 26.10 | 26.10 | 26.05 | 26.05 | -0.005% | 776 | +8.752% |
| 2025-12-23 | 25.89 | 26.07 | 25.89 | 26.05 | +0.506% | 11,345 | +8.747% |
| 2025-12-22 | 25.93 | 25.97 | 25.91 | 25.92 | +0.010% | 35,999 | +9.298% |
| 2025-12-19 | 25.94 | 25.94 | 25.92 | 25.92 | +0.300% | 6,723 | +9.308% |
| 2025-12-18 | 25.91 | 25.91 | 25.81 | 25.84 | +0.485% | 23,301 | +9.636% |
| 2025-12-17 | 25.77 | 25.77 | 25.70 | 25.72 | -0.487% | 2,108 | +10.168% |
| 2025-12-16 | 25.83 | 25.89 | 25.81 | 25.84 | -0.223% | 19,541 | +9.632% |
| 2025-12-15 | 26.00 | 26.00 | 25.82 | 25.90 | +0.150% | 31,524 | +9.387% |
| 2025-12-12 | 25.95 | 25.95 | 25.77 | 25.86 | -0.231% | 5,897 | +9.551% |
| 2025-12-11 | 25.78 | 25.93 | 25.78 | 25.92 | +0.310% | 11,451 | +9.298% |
| 2025-12-10 | 25.72 | 25.86 | 25.67 | 25.84 | +0.545% | 7,960 | +9.636% |
| 2025-12-09 | 25.75 | 25.75 | 25.65 | 25.70 | 0.000% | 30,423 | +10.233% |
| 2025-12-08 | 25.77 | 25.77 | 25.67 | 25.70 | -0.041% | 15,037 | +10.233% |
| 2025-12-05 | 25.79 | 25.79 | 25.68 | 25.71 | -0.153% | 11,386 | +10.188% |
| 2025-12-04 | 25.78 | 25.80 | 25.66 | 25.75 | +0.117% | 15,953 | +10.019% |
| 2025-12-03 | 25.64 | 25.72 | 25.63 | 25.72 | +0.626% | 31,743 | +10.148% |
| 2025-12-02 | 25.54 | 25.66 | 25.53 | 25.56 | -0.022% | 11,130 | +10.837% |
| 2025-12-01 | 25.62 | 25.64 | 25.55 | 25.57 | -0.367% | 8,404 | +10.813% |
| 2025-11-28 | 25.63 | 25.70 | 25.51 | 25.66 | +0.195% | 27,747 | +10.405% |
| 2025-11-26 | 25.50 | 25.62 | 25.50 | 25.61 | +0.668% | 69,350 | +10.621% |
| 2025-11-25 | 25.35 | 25.45 | 25.31 | 25.44 | +0.713% | 20,952 | +11.360% |
| 2025-11-24 | 25.25 | 25.28 | 25.19 | 25.26 | -0.040% | 31,830 | +12.154% |
| 2025-11-21 | 25.19 | 25.29 | 25.09 | 25.27 | +1.040% | 51,606 | +12.109% |
| 2025-11-20 | 25.33 | 25.34 | 24.96 | 25.01 | -0.712% | 23,490 | +13.275% |
| 2025-11-19 | 25.28 | 25.29 | 25.15 | 25.19 | -0.280% | 63,242 | +12.468% |
| 2025-11-18 | 25.28 | 25.31 | 25.14 | 25.26 | -0.527% | 31,534 | +12.154% |
| 2025-11-17 | 25.54 | 25.56 | 25.39 | 25.39 | -0.960% | 15,380 | +11.562% |
| 2025-11-14 | 25.62 | 25.68 | 25.60 | 25.64 | -0.117% | 5,179 | +10.491% |
| 2025-11-13 | 25.80 | 25.80 | 25.65 | 25.67 | -0.424% | 17,007 | +10.362% |
| 2025-11-12 | 25.77 | 25.81 | 25.72 | 25.78 | +0.261% | 23,633 | +9.894% |
| 2025-11-11 | 25.67 | 25.73 | 25.67 | 25.71 | +0.399% | 6,052 | +10.181% |
| 2025-11-10 | 25.60 | 25.63 | 25.52 | 25.61 | +0.592% | 6,337 | +10.621% |
| 2025-11-07 | 25.40 | 25.48 | 25.31 | 25.46 | +0.115% | 63,174 | +11.276% |
| 2025-11-06 | 25.49 | 25.49 | 25.36 | 25.43 | 0.000% | 31,152 | +11.404% |
| 2025-11-05 | 25.42 | 25.47 | 25.38 | 25.43 | +0.158% | 31,236 | +11.404% |
| 2025-11-04 | 25.42 | 25.46 | 25.31 | 25.39 | -0.587% | 21,149 | +11.579% |
| 2025-11-03 | 25.58 | 25.58 | 25.48 | 25.54 | +0.078% | 28,733 | +10.924% |
| 2025-10-31 | 25.60 | 25.60 | 25.46 | 25.52 | -0.099% | 20,164 | +11.011% |
| 2025-10-30 | 25.59 | 25.61 | 25.55 | 25.55 | -0.236% | 33,706 | +10.901% |
| 2025-10-29 | 25.63 | 25.72 | 25.55 | 25.61 | -0.442% | 13,099 | +10.639% |
| 2025-10-28 | 25.75 | 25.76 | 25.66 | 25.72 | -0.002% | 13,496 | +10.150% |
| 2025-10-27 | 25.73 | 25.73 | 25.65 | 25.72 | +0.312% | 22,423 | +10.148% |
| 2025-10-24 | 25.68 | 25.68 | 25.61 | 25.64 | +0.078% | 9,131 | +10.491% |
| 2025-10-23 | 25.61 | 25.64 | 25.57 | 25.62 | +0.156% | 11,254 | +10.578% |
| 2025-10-22 | 25.64 | 25.64 | 25.50 | 25.58 | -0.078% | 127,000 | +10.751% |
| 2025-10-21 | 25.67 | 25.68 | 25.58 | 25.60 | -0.428% | 19,295 | +10.664% |
| 2025-10-20 | 25.69 | 25.72 | 25.63 | 25.71 | +0.430% | 13,395 | +10.191% |
| 2025-10-17 | 25.57 | 25.60 | 25.51 | 25.60 | +0.078% | 22,349 | +10.664% |
| 2025-10-16 | 25.61 | 25.62 | 25.50 | 25.58 | +0.314% | 40,249 | +10.751% |
| 2025-10-15 | 25.53 | 25.54 | 25.42 | 25.50 | +0.118% | 14,184 | +11.098% |
| 2025-10-14 | 25.32 | 25.49 | 25.23 | 25.47 | +0.460% | 14,477 | +11.229% |
| 2025-10-13 | 25.35 | 25.41 | 25.29 | 25.35 | +0.410% | 13,574 | +11.741% |
| 2025-10-10 | 25.50 | 25.50 | 25.25 | 25.25 | -0.826% | 17,901 | +12.199% |
| 2025-10-09 | 25.55 | 25.59 | 25.46 | 25.46 | -0.741% | 11,608 | +11.273% |
| 2025-10-08 | 25.70 | 25.70 | 25.62 | 25.65 | +0.156% | 24,756 | +10.448% |
| 2025-10-07 | 25.69 | 25.69 | 25.59 | 25.61 | -0.331% | 29,521 | +10.621% |
| 2025-10-06 | 25.73 | 25.75 | 25.70 | 25.70 | +0.017% | 26,090 | +10.255% |
| 2025-10-03 | 25.61 | 25.71 | 25.61 | 25.69 | +0.315% | 35,526 | +10.274% |
| 2025-10-02 | 25.67 | 25.67 | 25.53 | 25.61 | +0.156% | 31,781 | +10.621% |
| 2025-10-01 | 25.58 | 25.59 | 25.52 | 25.57 | +0.275% | 20,501 | +10.794% |
| 2025-09-30 | 25.41 | 25.51 | 25.40 | 25.50 | +0.512% | 83,716 | +11.098% |
| 2025-09-29 | 25.44 | 25.44 | 25.37 | 25.37 | +0.237% | 56,532 | +11.667% |
| 2025-09-26 | 25.19 | 25.39 | 25.19 | 25.31 | +0.256% | 166,563 | +11.932% |
| 2025-09-25 | 25.32 | 25.32 | 25.19 | 25.25 | -0.413% | 160,196 | +12.219% |
| 2025-09-24 | 25.38 | 25.39 | 25.32 | 25.35 | -0.226% | 36,267 | +11.755% |
| 2025-09-23 | 25.41 | 25.49 | 25.37 | 25.41 | -0.246% | 50,408 | +11.503% |
| 2025-09-22 | 25.44 | 25.48 | 25.35 | 25.47 | +0.197% | 58,013 | +11.229% |
| 2025-09-19 | 25.47 | 25.47 | 25.33 | 25.42 | 0.000% | 114,431 | +11.448% |
| 2025-09-18 | 25.34 | 25.44 | 25.34 | 25.42 | +0.318% | 11,505 | +11.448% |
| 2025-09-17 | 25.30 | 25.39 | 25.29 | 25.34 | -0.043% | 9,808 | +11.802% |
| 2025-09-16 | 25.42 | 25.42 | 25.32 | 25.35 | -0.039% | 15,278 | +11.755% |
| 2025-09-15 | 25.35 | 25.38 | 25.33 | 25.36 | +0.295% | 2,846 | +11.711% |
| 2025-09-12 | 25.36 | 25.36 | 25.26 | 25.29 | -0.157% | 3,606 | +12.041% |
| 2025-09-11 | 25.30 | 25.33 | 25.25 | 25.33 | +0.633% | 5,646 | +11.865% |
| 2025-09-10 | 25.26 | 25.26 | 25.12 | 25.17 | +0.087% | 3,705 | +12.573% |
| 2025-09-09 | 25.19 | 25.19 | 25.08 | 25.14 | -0.023% | 4,090 | +12.671% |
| 2025-09-08 | 25.07 | 25.17 | 25.07 | 25.15 | +0.541% | 3,419 | +12.644% |
| 2025-09-05 | 25.02 | 25.05 | 24.93 | 25.01 | +0.419% | 9,417 | +13.253% |
| 2025-09-04 | 24.87 | 24.91 | 24.83 | 24.91 | +0.588% | 2,694 | +13.728% |
| 2025-09-03 | 24.64 | 24.80 | 24.64 | 24.76 | +0.181% | 6,477 | +14.396% |
| 2025-09-02 | 24.68 | 24.72 | 24.61 | 24.72 | -0.802% | 2,785 | +14.604% |
| 2025-08-29 | 24.99 | 24.99 | 24.89 | 24.92 | -0.382% | 9,812 | +13.684% |
| 2025-08-28 | 24.97 | 25.07 | 24.97 | 25.02 | +0.240% | 2,146 | +13.250% |
| 2025-08-27 | 24.91 | 24.96 | 24.81 | 24.96 | -0.055% | 1,166 | +13.522% |
| 2025-08-26 | 24.99 | 24.99 | 24.91 | 24.97 | -0.082% | 3,887 | +13.459% |
| 2025-08-25 | 25.17 | 25.17 | 24.94 | 24.99 | -0.659% | 5,263 | +13.367% |
| 2025-08-22 | 25.04 | 25.19 | 25.04 | 25.16 | +1.027% | 1,324 | +12.619% |
| 2025-08-21 | 25.00 | 25.00 | 24.89 | 24.90 | -0.484% | 5,478 | +13.775% |
| 2025-08-20 | 24.97 | 25.05 | 24.95 | 25.02 | +0.084% | 14,250 | +13.225% |
| 2025-08-19 | 25.04 | 25.05 | 24.94 | 25.00 | +0.040% | 21,083 | +13.320% |
| 2025-08-18 | 24.96 | 24.99 | 24.88 | 24.99 | +0.160% | 3,252 | +13.365% |
| 2025-08-15 | 25.02 | 25.02 | 24.91 | 24.95 | +0.240% | 13,172 | +13.547% |
| 2025-08-14 | 24.83 | 24.89 | 24.82 | 24.89 | +0.081% | 41,583 | +13.820% |
| 2025-08-13 | 24.90 | 24.90 | 24.77 | 24.87 | +0.241% | 51,728 | +13.912% |
| 2025-08-12 | 24.69 | 24.83 | 24.67 | 24.81 | +1.018% | 14,136 | +14.187% |
| 2025-08-11 | 24.65 | 24.65 | 24.53 | 24.56 | -0.307% | 7,350 | +15.350% |
| 2025-08-08 | 24.64 | 24.70 | 24.56 | 24.64 | +0.491% | 12,919 | +14.996% |
| 2025-08-07 | 24.57 | 24.57 | 24.45 | 24.52 | +0.586% | 6,645 | +15.561% |
| 2025-08-06 | 24.36 | 24.39 | 24.32 | 24.37 | +0.750% | 2,777 | +16.239% |
| 2025-08-05 | 24.16 | 24.27 | 24.14 | 24.19 | -0.066% | 19,018 | +17.111% |
| 2025-08-04 | 24.23 | 24.23 | 24.13 | 24.21 | +0.971% | 2,806 | +17.034% |
| 2025-08-01 | 24.00 | 24.00 | 23.87 | 23.97 | -0.217% | 3,447 | +18.170% |
| 2025-07-31 | 24.09 | 24.09 | 24.00 | 24.03 | -0.882% | 3,098 | +17.913% |
| 2025-07-30 | 24.35 | 24.35 | 24.14 | 24.24 | -0.473% | 4,009 | +16.873% |
| 2025-07-29 | 24.44 | 24.44 | 24.29 | 24.36 | -0.037% | 6,764 | +16.321% |
| 2025-07-28 | 24.38 | 24.39 | 24.33 | 24.36 | -1.240% | 1,042 | +16.277% |
| 2025-07-25 | 24.59 | 24.67 | 24.54 | 24.67 | +0.162% | 1,387 | +14.836% |
| 2025-07-24 | 24.71 | 24.73 | 24.63 | 24.63 | -0.507% | 175,468 | +15.022% |
| 2025-07-23 | 24.64 | 24.76 | 24.58 | 24.76 | +1.478% | 43,619 | +14.439% |
| 2025-07-22 | 24.30 | 24.39 | 24.28 | 24.39 | +0.409% | 7,525 | +16.130% |
| 2025-07-21 | 24.32 | 24.42 | 24.28 | 24.30 | +0.188% | 13,292 | +16.605% |
| 2025-07-18 | 24.30 | 24.33 | 24.21 | 24.25 | -0.124% | 3,410 | +16.825% |
| 2025-07-17 | 24.21 | 24.28 | 24.15 | 24.28 | +0.165% | 3,513 | +16.680% |
| 2025-07-16 | 24.16 | 24.24 | 24.10 | 24.24 | +0.581% | 2,845 | +16.873% |
| 2025-07-15 | 24.27 | 24.27 | 24.10 | 24.10 | -0.853% | 7,697 | +17.552% |
| 2025-07-14 | 24.31 | 24.34 | 24.25 | 24.31 | -0.013% | 6,473 | +16.549% |
| 2025-07-11 | 24.37 | 24.37 | 24.26 | 24.31 | -0.546% | 192,557 | +16.534% |
| 2025-07-10 | 24.52 | 24.52 | 24.39 | 24.44 | -0.001% | 9,004 | +15.898% |
| 2025-07-09 | 24.47 | 24.47 | 24.38 | 24.44 | +0.367% | 4,299 | +15.897% |
| 2025-07-08 | 24.33 | 24.37 | 24.23 | 24.35 | +0.492% | 3,110 | +16.322% |
| 2025-07-07 | 24.28 | 24.31 | 24.20 | 24.24 | -0.511% | 6,161 | +16.894% |
| 2025-07-03 | 24.38 | 24.41 | 24.36 | 24.36 | -0.123% | 1,140 | +16.297% |
| 2025-07-02 | 24.31 | 24.41 | 24.30 | 24.39 | +0.185% | 6,406 | +16.154% |
| 2025-07-01 | 24.38 | 24.40 | 24.29 | 24.34 | -0.225% | 53,101 | +16.369% |
| 2025-06-30 | 24.35 | 24.41 | 24.26 | 24.40 | +0.227% | 12,393 | +16.107% |
| 2025-06-27 | 24.40 | 24.43 | 24.28 | 24.34 | +0.474% | 15,957 | +16.370% |
| 2025-06-26 | 24.19 | 24.24 | 24.14 | 24.23 | +0.814% | 14,839 | +16.921% |
| 2025-06-25 | 24.10 | 24.10 | 23.96 | 24.03 | -0.331% | 13,772 | +17.873% |
| 2025-06-24 | 24.07 | 24.18 | 24.05 | 24.11 | +0.769% | 14,409 | +17.483% |
| 2025-06-23 | 23.75 | 23.93 | 23.75 | 23.93 | +0.437% | 204,283 | +18.386% |
| 2025-06-20 | 23.90 | 23.90 | 23.80 | 23.83 | -0.310% | 5,807 | +18.904% |
| 2025-06-18 | 23.92 | 24.04 | 23.90 | 23.90 | +0.017% | 14,811 | +18.536% |
| 2025-06-17 | 24.09 | 24.09 | 23.86 | 23.90 | -0.972% | 12,434 | +18.556% |
| 2025-06-16 | 24.22 | 24.22 | 24.10 | 24.13 | +0.355% | 9,307 | +17.404% |
| 2025-06-13 | 24.11 | 24.12 | 24.01 | 24.05 | -0.784% | 7,788 | +17.820% |
| 2025-06-12 | 24.27 | 24.29 | 24.18 | 24.23 | +0.474% | 13,977 | +16.897% |
| 2025-06-11 | 24.21 | 24.21 | 24.08 | 24.12 | -0.058% | 16,991 | +17.451% |
| 2025-06-10 | 24.11 | 24.14 | 24.10 | 24.13 | +0.268% | 1,630 | +17.383% |
| 2025-06-09 | 24.16 | 24.16 | 24.07 | 24.07 | -0.107% | 5,862 | +17.698% |
| 2025-06-06 | 24.09 | 24.11 | 24.05 | 24.10 | +0.188% | 9,225 | +17.572% |
| 2025-06-05 | 24.17 | 24.17 | 24.01 | 24.05 | -0.025% | 5,968 | +17.793% |
| 2025-06-04 | 24.09 | 24.09 | 23.97 | 24.06 | +0.339% | 3,239 | +17.764% |
| 2025-06-03 | 23.92 | 24.01 | 23.92 | 23.98 | -0.526% | 2,393 | +18.163% |
| 2025-06-02 | 23.94 | 24.10 | 23.94 | 24.10 | +0.551% | 26,719 | +17.542% |
| 2025-05-30 | 23.92 | 23.97 | 23.84 | 23.97 | +0.261% | 12,925 | +18.190% |
| 2025-05-29 | 24.01 | 24.01 | 23.83 | 23.91 | +0.244% | 3,027 | +18.498% |
| 2025-05-28 | 23.92 | 23.92 | 23.83 | 23.85 | -0.586% | 13,206 | +18.788% |
| 2025-05-27 | 24.07 | 24.07 | 23.97 | 23.99 | +0.924% | 3,448 | +18.092% |
| 2025-05-23 | 23.64 | 23.85 | 23.64 | 23.77 | -0.209% | 10,989 | +19.183% |
| 2025-05-22 | 23.79 | 23.98 | 23.72 | 23.82 | +0.126% | 11,230 | +18.934% |
| 2025-05-21 | 23.86 | 23.93 | 23.79 | 23.79 | -0.502% | 2,221 | +19.084% |
| 2025-05-20 | 23.93 | 23.93 | 23.82 | 23.91 | +0.252% | 16,089 | +18.486% |
| 2025-05-19 | 23.64 | 23.85 | 23.64 | 23.85 | +0.590% | 3,819 | +18.784% |
| 2025-05-16 | 23.68 | 23.71 | 23.61 | 23.71 | +0.216% | 14,541 | +19.485% |
| 2025-05-15 | 23.57 | 23.66 | 23.57 | 23.66 | +0.828% | 99,919 | +19.743% |
| 2025-05-14 | 23.57 | 23.57 | 23.43 | 23.46 | -0.362% | 5,176 | +20.734% |
| 2025-05-13 | 23.55 | 23.57 | 23.45 | 23.55 | +0.177% | 12,476 | +20.297% |
| 2025-05-12 | 23.53 | 23.54 | 23.41 | 23.51 | +0.036% | 4,583 | +20.510% |
| 2025-05-09 | 23.55 | 23.55 | 23.41 | 23.50 | +0.213% | 6,588 | +20.553% |
| 2025-05-08 | 23.48 | 23.50 | 23.40 | 23.45 | -0.170% | 57,999 | +20.810% |
| 2025-05-07 | 23.49 | 23.49 | 23.37 | 23.49 | -0.212% | 12,522 | +20.605% |
| 2025-05-06 | 23.56 | 23.56 | 23.47 | 23.54 | 0.000% | 5,608 | +20.348% |
| 2025-05-05 | 23.57 | 23.57 | 23.47 | 23.54 | +0.256% | 10,474 | +20.348% |
| 2025-05-02 | 23.39 | 23.54 | 23.39 | 23.48 | +1.076% | 100,877 | +20.656% |
| 2025-05-01 | 23.34 | 23.34 | 23.16 | 23.23 | -0.300% | 24,974 | +21.954% |
| 2025-04-30 | 23.24 | 23.30 | 23.10 | 23.30 | -0.129% | 3,581 | +21.588% |
| 2025-04-29 | 23.27 | 23.33 | 23.20 | 23.33 | +0.325% | 12,542 | +21.432% |
| 2025-04-28 | 23.21 | 23.25 | 23.12 | 23.25 | +0.234% | 149,924 | +21.826% |
| 2025-04-25 | 23.01 | 23.20 | 23.01 | 23.20 | +0.498% | 27,688 | +22.112% |
| 2025-04-24 | 22.97 | 23.09 | 22.97 | 23.09 | +1.029% | 2,506 | +22.720% |
| 2025-04-23 | 22.95 | 23.01 | 22.85 | 22.85 | -0.262% | 58,136 | +23.982% |
| 2025-04-22 | 22.72 | 22.91 | 22.72 | 22.91 | +1.193% | 10,185 | +23.658% |
| 2025-04-21 | 22.78 | 22.78 | 22.52 | 22.64 | -0.264% | 60,457 | +25.133% |
| 2025-04-17 | 22.60 | 22.79 | 22.59 | 22.70 | +0.531% | 12,481 | +24.802% |
| 2025-04-16 | 22.58 | 22.65 | 22.43 | 22.58 | +0.090% | 160,925 | +25.465% |
| 2025-04-15 | 22.61 | 22.63 | 22.50 | 22.56 | +0.221% | 3,916 | +25.577% |
| 2025-04-14 | 22.55 | 22.55 | 22.33 | 22.51 | 0.000% | 2,499 | +25.855% |