FGSI
FT Vest Growth Strength & Target Income ETF
stockNASDAQETF
Market OpenOct 2, 2026 11:40:35 AM EDT
20.40USD0.000%(+20.40)38
20.42Bid20.50Ask0.08SpreadFGSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.35 | 20.35 | 20.35 | 20.35 | -0.098% | 38 | 0.000% |
| 2026-10-01 | 20.29 | 20.37 | 20.29 | 20.37 | +0.448% | 473 | -0.098% |
| 2026-09-30 | 20.28 | 20.28 | 20.28 | 20.28 | -0.029% | 37 | +0.350% |
| 2026-09-29 | 20.25 | 20.29 | 20.25 | 20.29 | +0.173% | 396 | +0.320% |
| 2026-09-28 | 20.25 | 20.25 | 20.25 | 20.25 | -0.784% | 16 | +0.494% |
| 2026-09-25 | 20.41 | 20.41 | 20.41 | 20.41 | +0.270% | 21 | -0.294% |
| 2026-09-24 | 20.55 | 20.55 | 20.36 | 20.36 | -0.829% | 818 | -0.025% |
| 2026-09-23 | 20.53 | 20.53 | 20.53 | 20.53 | -0.484% | 14 | -0.853% |
| 2026-09-22 | 20.63 | 20.63 | 20.63 | 20.63 | +0.170% | 18 | -1.333% |
| 2026-09-21 | 20.56 | 20.59 | 20.56 | 20.59 | +1.179% | 940 | -1.166% |
| 2026-09-18 | 20.30 | 20.36 | 20.30 | 20.35 | 0.000% | 1,035 | 0.000% |
| 2026-09-17 | 20.35 | 20.35 | 20.35 | 20.35 | +0.668% | 19 | 0.000% |
| 2026-09-16 | 20.21 | 20.21 | 20.21 | 20.21 | -0.049% | 529 | +0.668% |
| 2026-09-15 | 20.23 | 20.23 | 20.23 | 20.23 | -0.736% | 14 | +0.618% |
| 2026-09-14 | 20.38 | 20.38 | 20.38 | 20.38 | -0.147% | 18 | -0.123% |
| 2026-09-11 | 20.41 | 20.41 | 20.41 | 20.41 | +1.040% | 14 | -0.270% |
| 2026-09-10 | 20.35 | 20.35 | 20.20 | 20.20 | -0.737% | 514 | +0.768% |
| 2026-09-09 | 20.34 | 20.34 | 20.34 | 20.34 | -0.513% | 18 | +0.025% |
| 2026-09-08 | 20.55 | 20.55 | 20.45 | 20.45 | -1.232% | 1,014 | -0.489% |
| 2026-09-04 | 20.73 | 20.73 | 20.70 | 20.70 | -0.337% | 4,583 | -1.715% |
| 2026-09-03 | 20.77 | 20.77 | 20.77 | 20.77 | +0.654% | 82 | -2.046% |
| 2026-09-02 | 20.60 | 20.64 | 20.60 | 20.64 | -0.410% | 845 | -1.405% |
| 2026-09-01 | 20.73 | 20.73 | 20.73 | 20.73 | -1.316% | 31 | -1.809% |
| 2026-08-31 | 21.00 | 21.00 | 21.00 | 21.00 | -0.491% | 45 | -3.101% |
| 2026-08-28 | 21.11 | 21.11 | 21.11 | 21.11 | -0.448% | 63 | -3.577% |
| 2026-08-27 | 21.20 | 21.20 | 21.20 | 21.20 | -0.094% | 1,139 | -4.009% |
| 2026-08-26 | 21.17 | 21.22 | 21.17 | 21.22 | +0.284% | 166 | -4.100% |
| 2026-08-25 | 21.10 | 21.16 | 21.10 | 21.16 | +0.332% | 1,018 | -3.828% |
| 2026-08-24 | 21.03 | 21.09 | 21.03 | 21.09 | -0.284% | 2,338 | -3.509% |
| 2026-08-21 | 21.18 | 21.18 | 21.15 | 21.15 | +0.142% | 232 | -3.783% |
| 2026-08-20 | 21.12 | 21.12 | 21.12 | 21.12 | -0.752% | 19 | -3.646% |
| 2026-08-19 | 21.31 | 21.31 | 21.28 | 21.28 | +0.448% | 216 | -4.370% |
| 2026-08-18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.842% | 17 | -3.941% |
| 2026-08-17 | 21.46 | 21.46 | 21.36 | 21.36 | -0.396% | 1,659 | -4.751% |
| 2026-08-14 | 21.45 | 21.45 | 21.45 | 21.45 | -0.070% | 23 | -5.128% |
| 2026-08-13 | 21.46 | 21.46 | 21.46 | 21.46 | +0.163% | 14 | -5.195% |
| 2026-08-12 | 21.43 | 21.43 | 21.43 | 21.43 | -0.047% | 14 | -5.040% |
| 2026-08-11 | 21.49 | 21.49 | 21.44 | 21.44 | -0.372% | 247 | -5.084% |
| 2026-08-10 | 21.50 | 21.52 | 21.50 | 21.52 | +0.867% | 456 | -5.437% |
| 2026-08-07 | 21.30 | 21.34 | 21.30 | 21.34 | +0.613% | 483 | -4.617% |
| 2026-08-06 | 21.21 | 21.22 | 21.20 | 21.20 | -0.303% | 650 | -4.032% |
| 2026-08-05 | 21.26 | 21.31 | 21.25 | 21.27 | +0.068% | 1,246 | -4.323% |
| 2026-08-04 | 21.27 | 21.27 | 21.25 | 21.25 | +1.529% | 148 | -4.258% |
| 2026-08-03 | 20.89 | 20.93 | 20.89 | 20.93 | +0.955% | 1,920 | -2.794% |
| 2026-07-31 | 20.74 | 20.74 | 20.74 | 20.74 | +0.315% | 52 | -1.866% |
| 2026-07-30 | 20.67 | 20.67 | 20.67 | 20.67 | +0.887% | 65 | -1.557% |
| 2026-07-29 | 20.49 | 20.49 | 20.49 | 20.49 | -0.145% | 33 | -0.683% |
| 2026-07-28 | 20.52 | 20.52 | 20.52 | 20.52 | +0.438% | 19 | -0.827% |
| 2026-07-27 | 20.37 | 20.43 | 20.37 | 20.43 | +1.217% | 168 | -0.393% |
| 2026-07-24 | 20.18 | 20.18 | 20.18 | 20.18 | +0.075% | 12 | +0.819% |
| 2026-07-23 | 20.17 | 20.17 | 20.17 | 20.17 | -0.594% | 40 | +0.895% |
| 2026-07-22 | 20.40 | 20.40 | 20.29 | 20.29 | -0.539% | 1,053 | +0.296% |
| 2026-07-21 | 20.40 | 20.40 | 20.40 | 20.40 | -0.122% | 23 | -0.245% |
| 2026-07-20 | 20.43 | 20.43 | 20.43 | 20.43 | +0.172% | 25 | -0.367% |
| 2026-07-17 | 20.54 | 20.54 | 20.39 | 20.39 | -1.235% | 312 | -0.196% |
| 2026-07-16 | 20.64 | 20.64 | 20.64 | 20.64 | +0.438% | 50 | -1.429% |
| 2026-07-15 | 20.55 | 20.55 | 20.55 | 20.55 | -0.024% | 14 | -0.997% |
| 2026-07-14 | 20.56 | 20.56 | 20.56 | 20.56 | 0.000% | 16 | -1.021% |
| 2026-07-13 | 20.57 | 20.57 | 20.56 | 20.56 | -0.484% | 164 | -1.021% |
| 2026-07-10 | 20.66 | 20.66 | 20.66 | 20.66 | -0.097% | 14 | -1.500% |
| 2026-07-09 | 20.68 | 20.68 | 20.68 | 20.68 | +0.853% | 38 | -1.596% |
| 2026-07-08 | 20.50 | 20.50 | 20.50 | 20.50 | -1.085% | 19 | -0.756% |
| 2026-07-07 | 20.73 | 20.73 | 20.73 | 20.73 | -0.169% | 15 | -1.833% |
| 2026-07-06 | 20.75 | 20.77 | 20.75 | 20.77 | +0.973% | 717 | -1.999% |
| 2026-07-02 | 20.57 | 20.57 | 20.57 | 20.57 | +0.626% | 16 | -1.045% |
| 2026-07-01 | 20.44 | 20.44 | 20.44 | 20.44 | +1.525% | 22 | -0.426% |
| 2026-06-30 | 20.13 | 20.13 | 20.13 | 20.13 | +0.372% | 32 | +1.093% |
| 2026-06-29 | 20.06 | 20.06 | 20.06 | 20.06 | +0.102% | 58 | +1.469% |
| 2026-06-26 | 20.05 | 20.05 | 20.03 | 20.03 | +1.092% | 170 | +1.573% |
| 2026-06-25 | 19.82 | 19.82 | 19.82 | 19.82 | -1.451% | 7 | +2.683% |
| 2026-06-24 | 20.12 | 20.12 | 20.11 | 20.11 | +0.184% | 2,015 | +1.193% |
| 2026-06-23 | 20.07 | 20.07 | 20.07 | 20.07 | -0.643% | 8 | +1.379% |
| 2026-06-22 | 20.20 | 20.20 | 20.20 | 20.20 | -0.403% | 7 | +0.727% |
| 2026-06-18 | 20.27 | 20.31 | 20.27 | 20.28 | +0.345% | 2,688 | +0.321% |
| 2026-06-17 | 20.21 | 20.21 | 20.21 | 20.21 | -1.275% | 11 | +0.668% |
| 2026-06-16 | 20.48 | 20.48 | 20.48 | 20.48 | -0.311% | 111 | -0.616% |
| 2026-06-15 | 20.54 | 20.54 | 20.54 | 20.54 | +1.132% | 32 | -0.925% |
| 2026-06-12 | 20.31 | 20.31 | 20.31 | 20.31 | +0.545% | 526 | +0.197% |
| 2026-06-11 | 20.20 | 20.20 | 20.20 | 20.20 | +1.212% | 7 | +0.743% |
| 2026-06-10 | 20.16 | 20.16 | 19.96 | 19.96 | -1.295% | 531 | +1.964% |
| 2026-06-09 | 20.22 | 20.22 | 20.22 | 20.22 | +0.198% | 7 | +0.643% |
| 2026-06-08 | 20.18 | 20.18 | 20.18 | 20.18 | +0.265% | 256 | +0.842% |
| 2026-06-05 | 20.16 | 20.16 | 20.12 | 20.13 | -1.584% | 275 | +1.110% |
| 2026-06-04 | 20.46 | 20.46 | 20.41 | 20.45 | +0.346% | 766 | -0.492% |
| 2026-06-03 | 20.38 | 20.38 | 20.38 | 20.38 | -0.537% | 7 | -0.147% |
| 2026-06-02 | 20.49 | 20.49 | 20.49 | 20.49 | -0.967% | 7 | -0.683% |
| 2026-06-01 | 20.72 | 20.72 | 20.69 | 20.69 | +1.001% | 1,326 | -1.643% |
| 2026-05-29 | 20.51 | 20.51 | 20.48 | 20.48 | +1.086% | 328 | -0.659% |
| 2026-05-28 | 20.21 | 20.27 | 20.19 | 20.27 | +0.696% | 3,055 | +0.419% |
| 2026-05-27 | 20.13 | 20.13 | 20.13 | 20.13 | -0.666% | 7 | +1.118% |
| 2026-05-26 | 20.24 | 20.29 | 20.24 | 20.26 | +0.597% | 1,458 | +0.444% |
| 2026-05-22 | 20.08 | 20.14 | 20.07 | 20.14 | +0.749% | 3,451 | +1.044% |
| 2026-05-21 | 19.99 | 19.99 | 19.99 | 19.99 | -0.547% | 9 | +1.801% |
| 2026-05-20 | 20.10 | 20.10 | 20.10 | 20.10 | +1.030% | 9 | +1.244% |
| 2026-05-19 | 19.89 | 19.89 | 19.89 | 19.89 | -0.823% | 6 | +2.287% |
| 2026-05-18 | 19.84 | 20.06 | 19.84 | 20.06 | +0.753% | 550 | +1.446% |
| 2026-05-15 | 19.95 | 19.99 | 19.91 | 19.91 | -0.300% | 743 | +2.210% |
| 2026-05-14 | 19.97 | 19.97 | 19.97 | 19.97 | +0.833% | 87 | +1.903% |
| 2026-05-13 | 19.81 | 19.81 | 19.80 | 19.80 | -0.727% | 943 | +2.752% |
| 2026-05-12 | 19.94 | 19.95 | 19.94 | 19.95 | +0.594% | 860 | +2.005% |
| 2026-05-11 | 19.85 | 19.85 | 19.78 | 19.83 | -0.426% | 12,377 | +2.611% |
| 2026-05-08 | 19.92 | 19.92 | 19.92 | 19.92 | +0.035% | 53 | +2.174% |
| 2026-05-07 | 19.91 | 19.91 | 19.91 | 19.91 | -0.300% | 8 | +2.210% |
| 2026-05-06 | 19.97 | 19.97 | 19.97 | 19.97 | +0.503% | 6 | +1.903% |
| 2026-05-05 | 19.87 | 19.87 | 19.87 | 19.87 | -0.101% | 7 | +2.416% |
| 2026-05-04 | 20.00 | 20.00 | 19.88 | 19.89 | -0.176% | 1,009 | +2.313% |
| 2026-05-01 | 20.00 | 20.00 | 19.93 | 19.93 | -0.125% | 175 | +2.133% |
| 2026-04-30 | 19.85 | 19.95 | 19.85 | 19.95 | +0.594% | 588 | +2.005% |
| 2026-04-29 | 19.83 | 19.83 | 19.83 | 19.83 | -0.391% | 30 | +2.611% |
| 2026-04-28 | 19.91 | 19.91 | 19.91 | 19.91 | -1.044% | 863 | +2.210% |
| 2026-04-27 | 20.12 | 20.12 | 20.12 | 20.12 | +0.033% | 7 | +1.143% |
| 2026-04-24 | 20.11 | 20.11 | 20.11 | 20.11 | +0.463% | 22 | +1.176% |
| 2026-04-23 | 20.02 | 20.02 | 20.02 | 20.02 | -1.579% | 60 | +1.644% |
| 2026-04-22 | 20.34 | 20.34 | 20.34 | 20.34 | +0.479% | 7 | +0.039% |
| 2026-04-21 | 20.27 | 20.27 | 20.25 | 20.25 | -1.172% | 292 | +0.519% |
| 2026-04-20 | 20.52 | 20.52 | 20.48 | 20.48 | +0.036% | 206 | -0.659% |
| 2026-04-17 | 20.49 | 20.49 | 20.48 | 20.48 | +1.199% | 1,041 | -0.623% |
| 2026-04-16 | 20.30 | 20.30 | 20.23 | 20.23 | +0.273% | 374 | +0.568% |
| 2026-04-15 | 20.18 | 20.18 | 20.18 | 20.18 | +0.850% | 8 | +0.842% |
| 2026-04-14 | 20.02 | 20.02 | 20.00 | 20.01 | +0.730% | 1,103 | +1.699% |
| 2026-04-13 | 19.74 | 19.86 | 19.70 | 19.86 | +1.249% | 2,050 | +2.441% |
| 2026-04-10 | 19.62 | 19.62 | 19.62 | 19.62 | -1.034% | 7 | +3.721% |
| 2026-04-09 | 19.74 | 19.82 | 19.70 | 19.82 | -0.129% | 2,243 | +2.648% |
| 2026-04-08 | 19.88 | 19.89 | 19.85 | 19.85 | +2.244% | 1,048 | +2.515% |
| 2026-04-07 | 19.41 | 19.41 | 19.41 | 19.41 | -0.180% | 7 | +4.816% |
| 2026-04-06 | 19.45 | 19.45 | 19.45 | 19.45 | +0.647% | 7 | +4.627% |
| 2026-04-02 | 19.31 | 19.32 | 19.31 | 19.32 | +0.337% | 140 | +5.304% |
| 2026-04-01 | 19.31 | 19.31 | 19.26 | 19.26 | +0.548% | 729 | +5.659% |
| 2026-03-31 | 19.16 | 19.16 | 19.16 | 19.16 | +2.570% | 26 | +6.239% |
| 2026-03-30 | 18.68 | 18.68 | 18.68 | 18.68 | -0.027% | 64 | +8.969% |
| 2026-03-27 | 18.68 | 18.68 | 18.68 | 18.68 | -1.788% | 7 | +8.940% |
| 2026-03-26 | 19.02 | 19.02 | 19.02 | 19.02 | -2.411% | 52 | +6.993% |
| 2026-03-25 | 19.49 | 19.49 | 19.49 | 19.49 | +0.490% | 20 | +4.413% |
| 2026-03-24 | 19.41 | 19.41 | 19.39 | 19.39 | -0.901% | 3,348 | +4.924% |
| 2026-03-23 | 19.57 | 19.57 | 19.57 | 19.57 | +1.458% | 10 | +3.979% |
| 2026-03-20 | 19.45 | 19.45 | 19.29 | 19.29 | -1.355% | 220 | +5.495% |
| 2026-03-19 | 19.48 | 19.60 | 19.46 | 19.55 | -0.077% | 820 | +4.065% |
| 2026-03-18 | 19.71 | 19.71 | 19.57 | 19.57 | -1.246% | 293 | +3.986% |
| 2026-03-17 | 19.82 | 19.82 | 19.82 | 19.82 | +0.314% | 9 | +2.690% |
| 2026-03-16 | 19.78 | 19.84 | 19.72 | 19.75 | +0.971% | 4,616 | +3.012% |
| 2026-03-13 | 19.57 | 19.57 | 19.57 | 19.57 | -0.186% | 8 | +4.012% |
| 2026-03-12 | 19.68 | 19.70 | 19.60 | 19.60 | -1.796% | 609 | +3.819% |
| 2026-03-11 | 19.88 | 19.96 | 19.88 | 19.96 | -0.411% | 407 | +1.954% |
| 2026-03-10 | 20.23 | 20.26 | 20.04 | 20.04 | -0.805% | 894 | +1.535% |
| 2026-03-09 | 19.90 | 20.20 | 19.90 | 20.20 | +0.608% | 1,933 | +0.718% |
| 2026-03-06 | 20.07 | 20.08 | 20.05 | 20.08 | -0.924% | 4,965 | +1.330% |
| 2026-03-05 | 20.27 | 20.27 | 20.27 | 20.27 | -0.295% | 9 | +0.395% |
| 2026-03-04 | 20.33 | 20.33 | 20.33 | 20.33 | +1.044% | 10 | +0.098% |
| 2026-03-03 | 20.12 | 20.12 | 20.12 | 20.12 | -0.927% | 131 | +1.143% |
| 2026-03-02 | 20.27 | 20.33 | 20.25 | 20.31 | +0.084% | 898 | +0.205% |
| 2026-02-27 | 20.26 | 20.29 | 20.26 | 20.29 | +0.105% | 380 | +0.289% |
| 2026-02-26 | 20.19 | 20.27 | 20.10 | 20.27 | +0.421% | 528 | +0.395% |
| 2026-02-25 | 20.12 | 20.22 | 20.12 | 20.18 | +1.330% | 616 | +0.817% |
| 2026-02-24 | 19.83 | 19.92 | 19.83 | 19.92 | +0.801% | 420 | +2.159% |
| 2026-02-23 | 19.76 | 19.76 | 19.76 | 19.76 | -1.585% | 709 | +2.976% |
| 2026-02-20 | 20.08 | 20.08 | 20.08 | 20.08 | -0.643% | 164 | +1.345% |
| 2026-02-19 | 20.21 | 20.21 | 20.21 | 20.21 | -0.233% | 118 | +0.693% |
| 2026-02-18 | 20.20 | 20.26 | 20.20 | 20.26 | +1.464% | 729 | +0.458% |
| 2026-02-17 | 20.04 | 20.04 | 19.96 | 19.96 | -0.057% | 4,671 | +1.928% |
| 2026-02-13 | 19.91 | 20.12 | 19.91 | 19.98 | +0.971% | 1,431 | +1.870% |
| 2026-02-12 | 19.85 | 19.85 | 19.78 | 19.78 | -1.937% | 613 | +2.859% |
| 2026-02-11 | 20.10 | 20.20 | 20.10 | 20.18 | -0.050% | 5,024 | +0.867% |
| 2026-02-10 | 20.33 | 20.33 | 20.18 | 20.18 | -0.640% | 1,324 | +0.817% |
| 2026-02-09 | 20.32 | 20.32 | 20.32 | 20.32 | +0.744% | 19 | +0.172% |
| 2026-02-06 | 20.16 | 20.16 | 20.16 | 20.16 | +2.490% | 12 | +0.917% |
| 2026-02-05 | 19.68 | 19.68 | 19.68 | 19.68 | -1.428% | 10 | +3.431% |
| 2026-02-04 | 19.92 | 19.96 | 19.92 | 19.96 | -0.746% | 3,911 | +1.954% |
| 2026-02-03 | 20.21 | 20.21 | 20.11 | 20.11 | -1.252% | 5,049 | +1.193% |
| 2026-02-02 | 20.36 | 20.36 | 20.36 | 20.36 | +0.568% | 8 | -0.074% |
| 2026-01-30 | 20.25 | 20.25 | 20.25 | 20.25 | -1.340% | 33 | +0.494% |
| 2026-01-29 | 20.50 | 20.52 | 20.50 | 20.52 | 0.000% | 222 | -0.853% |
| 2026-01-28 | 20.52 | 20.52 | 20.52 | 20.52 | -0.219% | 59 | -0.853% |
| 2026-01-27 | 20.57 | 20.57 | 20.57 | 20.57 | -0.339% | 8 | -1.070% |
| 2026-01-26 | 20.64 | 20.64 | 20.64 | 20.64 | +0.146% | 7 | -1.405% |
| 2026-01-23 | 20.61 | 20.61 | 20.61 | 20.61 | +0.097% | 6 | -1.262% |
| 2026-01-22 | 20.62 | 20.62 | 20.59 | 20.59 | +0.759% | 297 | -1.166% |
| 2026-01-21 | 20.37 | 20.50 | 20.37 | 20.43 | +0.665% | 1,135 | -0.416% |
| 2026-01-20 | 20.34 | 20.34 | 20.30 | 20.30 | -1.313% | 281 | +0.246% |
| 2026-01-16 | 20.60 | 20.60 | 20.57 | 20.57 | -0.242% | 336 | -1.070% |
| 2026-01-15 | 20.71 | 20.72 | 20.62 | 20.62 | +0.360% | 1,015 | -1.309% |
| 2026-01-14 | 20.70 | 20.70 | 20.45 | 20.55 | -0.480% | 1,290 | -0.954% |
| 2026-01-13 | 20.67 | 20.67 | 20.64 | 20.64 | -0.145% | 2,009 | -1.429% |
| 2026-01-12 | 20.68 | 20.68 | 20.68 | 20.68 | +0.364% | 6 | -1.572% |
| 2026-01-09 | 20.60 | 20.60 | 20.60 | 20.60 | +0.365% | 8 | -1.214% |
| 2026-01-08 | 20.52 | 20.52 | 20.52 | 20.52 | -0.073% | 7 | -0.853% |
| 2026-01-07 | 20.54 | 20.54 | 20.54 | 20.54 | -0.364% | 11 | -0.925% |
| 2026-01-06 | 20.61 | 20.61 | 20.61 | 20.61 | +1.153% | 7 | -1.285% |
| 2026-01-05 | 20.38 | 20.38 | 20.38 | 20.38 | +1.545% | 9 | -0.147% |
| 2026-01-02 | 20.07 | 20.07 | 20.07 | 20.07 | -0.149% | 7 | +1.395% |
| 2025-12-31 | 20.10 | 20.10 | 20.10 | 20.10 | -0.912% | 18 | +1.244% |
| 2025-12-30 | 20.29 | 20.29 | 20.29 | 20.29 | -0.098% | 26 | +0.320% |
| 2025-12-29 | 20.33 | 20.33 | 20.30 | 20.30 | -0.393% | 506 | +0.222% |
| 2025-12-26 | 20.30 | 20.39 | 20.30 | 20.39 | +0.026% | 333 | -0.173% |
| 2025-12-24 | 20.38 | 20.38 | 20.38 | 20.38 | +0.295% | 7 | -0.147% |
| 2025-12-23 | 20.37 | 20.37 | 20.32 | 20.32 | -0.270% | 413 | +0.148% |
| 2025-12-22 | 20.38 | 20.38 | 20.38 | 20.38 | +0.717% | 6 | -0.123% |
| 2025-12-19 | 20.23 | 20.23 | 20.23 | 20.23 | +0.847% | 7 | +0.593% |
| 2025-12-18 | 20.10 | 20.11 | 20.06 | 20.06 | +0.350% | 507 | +1.446% |
| 2025-12-17 | 20.18 | 20.18 | 19.99 | 19.99 | -0.491% | 1,886 | +1.801% |
| 2025-12-16 | 20.09 | 20.09 | 20.09 | 20.09 | -0.131% | 7 | +1.301% |
| 2025-12-15 | 20.15 | 20.15 | 20.11 | 20.11 | -0.544% | 587 | +1.168% |
| 2025-12-12 | 20.23 | 20.23 | 20.23 | 20.23 | -1.677% | 89 | +0.618% |
| 2025-12-11 | 20.57 | 20.57 | 20.57 | 20.57 | +0.636% | 35 | -1.070% |
| 2025-12-10 | 20.44 | 20.44 | 20.44 | 20.44 | +0.690% | 76 | -0.440% |
| 2025-12-09 | 20.30 | 20.30 | 20.30 | 20.30 | +0.197% | 12 | +0.246% |
| 2025-12-08 | 20.26 | 20.26 | 20.26 | 20.26 | -0.662% | 7 | +0.444% |
| 2025-12-05 | 20.45 | 20.45 | 20.39 | 20.39 | +0.443% | 418 | -0.221% |
| 2025-12-04 | 20.30 | 20.30 | 20.30 | 20.30 | +0.371% | 7 | +0.222% |
| 2025-12-03 | 20.23 | 20.23 | 20.23 | 20.23 | +0.622% | 11 | +0.593% |
| 2025-12-02 | 20.11 | 20.11 | 20.11 | 20.11 | +0.349% | 9 | +1.219% |
| 2025-12-01 | 20.49 | 20.49 | 20.04 | 20.04 | -0.195% | 210 | +1.572% |
| 2025-11-28 | 20.07 | 20.07 | 20.07 | 20.07 | +0.497% | 51 | +1.374% |
| 2025-11-26 | 20.04 | 20.04 | 19.98 | 19.98 | +0.427% | 184 | +1.877% |
| 2025-11-25 | 19.82 | 19.93 | 19.82 | 19.89 | +1.217% | 473 | +2.313% |
| 2025-11-24 | 19.68 | 19.68 | 19.65 | 19.65 | +0.722% | 685 | +3.558% |
| 2025-11-21 | 19.51 | 19.51 | 19.51 | 19.51 | +0.246% | 7 | +4.305% |
| 2025-11-20 | 19.87 | 19.87 | 19.46 | 19.46 | -1.407% | 1,607 | +4.562% |
| 2025-11-19 | 19.74 | 19.74 | 19.74 | 19.74 | +0.102% | 7 | +3.090% |
| 2025-11-18 | 19.83 | 19.83 | 19.72 | 19.72 | -0.203% | 650 | +3.196% |
| 2025-11-17 | 19.76 | 19.76 | 19.76 | 19.76 | -1.496% | 8 | +2.986% |
| 2025-11-14 | 20.05 | 20.06 | 20.05 | 20.06 | -0.199% | 537 | +1.446% |
| 2025-11-13 | 20.33 | 20.33 | 20.10 | 20.10 | -1.313% | 1,654 | +1.244% |
| 2025-11-12 | 20.40 | 20.40 | 20.37 | 20.37 | +0.037% | 568 | -0.086% |
| 2025-11-11 | 20.38 | 20.38 | 20.36 | 20.36 | +0.246% | 553 | -0.049% |
| 2025-11-10 | 20.25 | 20.31 | 20.25 | 20.31 | +1.004% | 586 | +0.197% |
| 2025-11-07 | 19.90 | 20.11 | 19.81 | 20.11 | +0.091% | 14,037 | +1.202% |
| 2025-11-06 | 20.11 | 20.13 | 20.05 | 20.09 | -0.961% | 14,866 | +1.294% |
| 2025-11-05 | 20.18 | 20.32 | 20.18 | 20.29 | -0.148% | 10,565 | +0.320% |
| 2025-11-04 | 20.46 | 20.46 | 20.29 | 20.32 | -1.047% | 5,647 | +0.172% |
| 2025-11-03 | 20.40 | 20.53 | 20.29 | 20.53 | +0.171% | 11,627 | -0.877% |
| 2025-10-31 | 20.47 | 20.50 | 20.47 | 20.50 | -0.219% | 999 | -0.707% |
| 2025-10-30 | 20.72 | 20.72 | 20.54 | 20.54 | -0.629% | 2,323 | -0.925% |
| 2025-10-29 | 20.80 | 20.80 | 20.67 | 20.67 | -0.887% | 934 | -1.548% |
| 2025-10-28 | 20.94 | 20.94 | 20.86 | 20.86 | -0.785% | 847 | -2.421% |
| 2025-10-27 | 21.02 | 21.05 | 21.02 | 21.02 | +0.414% | 2,871 | -3.187% |
| 2025-10-24 | 20.93 | 20.93 | 20.93 | 20.93 | -0.104% | 3 | -2.786% |
| 2025-10-23 | 20.95 | 20.95 | 20.95 | 20.95 | +0.981% | 3 | -2.887% |
| 2025-10-22 | 20.75 | 20.75 | 20.75 | 20.75 | -0.543% | 3 | -1.935% |
| 2025-10-21 | 20.80 | 20.86 | 20.80 | 20.86 | -0.477% | 4,617 | -2.468% |
| 2025-10-20 | 20.91 | 20.96 | 20.91 | 20.96 | +0.842% | 186 | -2.933% |
| 2025-10-17 | 20.79 | 20.79 | 20.79 | 20.79 | +0.215% | 3 | -2.116% |
| 2025-10-16 | 20.75 | 20.75 | 20.75 | 20.75 | -0.763% | 4 | -1.906% |
| 2025-10-15 | 20.92 | 20.92 | 20.91 | 20.91 | +0.144% | 298 | -2.655% |
| 2025-10-14 | 20.88 | 20.88 | 20.88 | 20.88 | +0.312% | 5 | -2.515% |
| 2025-10-13 | 20.81 | 20.81 | 20.81 | 20.81 | +1.290% | 3 | -2.210% |
| 2025-10-10 | 20.55 | 20.55 | 20.55 | 20.55 | -2.376% | 21 | -0.949% |
| 2025-10-09 | 21.05 | 21.05 | 21.05 | 21.05 | -0.496% | 3 | -3.302% |
| 2025-10-08 | 21.15 | 21.15 | 21.15 | 21.15 | +0.738% | 3 | -3.783% |
| 2025-10-07 | 20.99 | 21.00 | 20.99 | 21.00 | -0.521% | 1,193 | -3.072% |
| 2025-10-06 | 21.13 | 21.13 | 21.11 | 21.11 | +0.357% | 114 | -3.577% |
| 2025-10-03 | 21.12 | 21.15 | 21.03 | 21.03 | +0.167% | 9,398 | -3.233% |
| 2025-10-02 | 21.00 | 21.00 | 21.00 | 21.00 | +0.383% | 4 | -3.072% |
| 2025-10-01 | 20.91 | 20.91 | 20.91 | 20.91 | +0.240% | 5 | -2.701% |
| 2025-09-30 | 20.82 | 20.86 | 20.82 | 20.86 | -0.167% | 467 | -2.468% |
| 2025-09-29 | 20.90 | 20.90 | 20.90 | 20.90 | +0.096% | 14 | -2.632% |
| 2025-09-26 | 20.88 | 20.88 | 20.88 | 20.88 | +0.772% | 3 | -2.538% |
| 2025-09-25 | 20.72 | 20.72 | 20.72 | 20.72 | -1.310% | 3 | -1.786% |
| 2025-09-24 | 21.00 | 21.00 | 21.00 | 21.00 | -0.261% | 5 | -3.072% |
| 2025-09-23 | 21.05 | 21.05 | 21.05 | 21.05 | -0.047% | 5 | -3.325% |
| 2025-09-22 | 21.06 | 21.06 | 21.06 | 21.06 | +0.071% | 29 | -3.371% |
| 2025-09-19 | 21.05 | 21.05 | 21.05 | 21.05 | +0.095% | 5 | -3.302% |
| 2025-09-18 | 21.06 | 21.06 | 21.02 | 21.02 | +0.430% | 204 | -3.210% |
| 2025-09-17 | 20.93 | 20.93 | 20.93 | 20.93 | +0.263% | 3 | -2.794% |
| 2025-09-16 | 20.85 | 20.88 | 20.85 | 20.88 | -0.167% | 912 | -2.538% |
| 2025-09-15 | 20.91 | 20.91 | 20.91 | 20.91 | -0.141% | 12 | -2.701% |
| 2025-09-12 | 21.00 | 21.00 | 20.94 | 20.94 | -0.619% | 764 | -2.838% |
| 2025-09-11 | 21.07 | 21.07 | 21.07 | 21.07 | +1.031% | 7 | -3.440% |
| 2025-09-10 | 20.86 | 20.86 | 20.86 | 20.86 | -0.321% | 5 | -2.445% |
| 2025-09-09 | 20.93 | 20.93 | 20.93 | 20.93 | +0.058% | 3 | -2.758% |
| 2025-09-08 | 20.91 | 20.91 | 20.91 | 20.91 | +0.408% | 16 | -2.701% |
| 2025-09-05 | 20.83 | 20.83 | 20.83 | 20.83 | 0.000% | 58 | -2.304% |
| 2025-09-04 | 20.83 | 20.83 | 20.83 | 20.83 | +0.579% | 4 | -2.304% |
| 2025-09-03 | 20.71 | 20.71 | 20.71 | 20.71 | +0.242% | 30 | -1.738% |
| 2025-09-02 | 20.67 | 20.67 | 20.66 | 20.66 | +0.267% | 107 | -1.500% |
| 2025-08-29 | 20.61 | 20.61 | 20.61 | 20.61 | -0.266% | 31 | -1.238% |
| 2025-08-28 | 20.67 | 20.67 | 20.66 | 20.66 | +0.560% | 256 | -1.500% |
| 2025-08-27 | 20.55 | 20.55 | 20.55 | 20.55 | +0.489% | 9 | -0.949% |
| 2025-08-26 | 20.43 | 20.45 | 20.43 | 20.45 | -0.068% | 189 | -0.465% |
| 2025-08-25 | 20.50 | 20.54 | 20.46 | 20.46 | -0.588% | 1,954 | -0.533% |
| 2025-08-22 | 20.58 | 20.58 | 20.58 | 20.58 | +1.205% | 5 | -1.118% |
| 2025-08-21 | 20.34 | 20.34 | 20.34 | 20.34 | -0.987% | 3 | +0.074% |
| 2025-08-20 | 20.54 | 20.54 | 20.54 | 20.54 | +0.136% | 14 | -0.914% |
| 2025-08-19 | 20.51 | 20.51 | 20.51 | 20.51 | -0.413% | 4 | -0.780% |
| 2025-08-18 | 20.59 | 20.59 | 20.59 | 20.59 | +0.488% | 8 | -1.190% |
| 2025-08-15 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 3 | -0.707% |
| 2025-08-14 | 20.50 | 20.50 | 20.50 | 20.50 | -0.292% | 3 | -0.707% |
| 2025-08-13 | 20.55 | 20.55 | 20.55 | 20.55 | +0.513% | 60 | -0.997% |
| 2025-08-12 | 20.39 | 20.45 | 20.39 | 20.45 | +1.227% | 19,267 | -0.489% |
| 2025-08-11 | 20.35 | 20.35 | 20.20 | 20.20 | -0.531% | 198 | +0.732% |
| 2025-08-08 | 20.31 | 20.31 | 20.31 | 20.31 | -0.513% | 6 | +0.197% |
| 2025-08-07 | 20.41 | 20.41 | 20.41 | 20.41 | -1.354% | 54 | -0.317% |
| 2025-08-06 | 20.69 | 20.70 | 20.69 | 20.70 | +0.880% | 885 | -1.667% |
| 2025-08-05 | 20.51 | 20.51 | 20.51 | 20.51 | -0.464% | 55 | -0.801% |
| 2025-08-04 | 20.61 | 20.61 | 20.61 | 20.61 | +1.558% | 63 | -1.262% |
| 2025-08-01 | 20.13 | 20.29 | 20.13 | 20.29 | -0.911% | 3,936 | +0.276% |
| 2025-07-31 | 20.48 | 20.48 | 20.48 | 20.48 | -1.080% | 10 | -0.637% |
| 2025-07-30 | 20.70 | 20.70 | 20.70 | 20.70 | -0.628% | 110 | -1.711% |
| 2025-07-29 | 20.84 | 20.84 | 20.84 | 20.84 | -0.359% | 3 | -2.328% |
| 2025-07-28 | 20.91 | 20.91 | 20.91 | 20.91 | -0.024% | 0 | -2.678% |
| 2025-07-25 | 20.93 | 20.96 | 20.91 | 20.91 | +0.892% | 991 | -2.701% |
| 2025-07-24 | 20.72 | 20.73 | 20.72 | 20.73 | +0.024% | 1,203 | -1.833% |
| 2025-07-23 | 20.73 | 20.73 | 20.73 | 20.73 | +0.925% | 37 | -1.809% |
| 2025-07-22 | 20.54 | 20.54 | 20.54 | 20.54 | -0.219% | 2 | -0.901% |
| 2025-07-21 | 20.58 | 20.58 | 20.58 | 20.58 | +0.122% | 2 | -1.118% |
| 2025-07-18 | 20.55 | 20.55 | 20.55 | 20.55 | -0.218% | 1 | -0.997% |
| 2025-07-17 | 20.60 | 20.60 | 20.60 | 20.60 | +1.154% | 25 | -1.214% |
| 2025-07-16 | 20.29 | 20.36 | 20.29 | 20.36 | +0.183% | 289 | -0.074% |
| 2025-07-15 | 20.33 | 20.33 | 20.33 | 20.33 | -0.428% | 22 | +0.110% |
| 2025-07-14 | 20.41 | 20.41 | 20.41 | 20.41 | +0.231% | 110 | -0.318% |
| 2025-07-11 | 20.37 | 20.37 | 20.37 | 20.37 | -0.547% | 71 | -0.088% |
| 2025-07-10 | 20.55 | 20.55 | 20.48 | 20.48 | -0.534% | 2,286 | -0.635% |
| 2025-07-09 | 20.51 | 20.59 | 20.51 | 20.59 | +0.709% | 19,738 | -1.166% |
| 2025-07-08 | 20.45 | 20.45 | 20.45 | 20.45 | +0.245% | 3 | -0.465% |
| 2025-07-07 | 20.39 | 20.39 | 20.39 | 20.39 | -0.633% | 18 | -0.221% |
| 2025-07-03 | 20.52 | 20.52 | 20.52 | 20.52 | +0.637% | 2 | -0.853% |
| 2025-07-02 | 20.39 | 20.39 | 20.39 | 20.39 | +0.158% | 15 | -0.221% |
| 2025-06-30 | 20.36 | 20.36 | 20.36 | 20.36 | +0.956% | 2 | -0.063% |
| 2025-06-27 | 20.17 | 20.17 | 20.17 | 20.17 | +0.649% | 57 | +0.892% |
| 2025-06-26 | 20.04 | 20.04 | 20.04 | 20.04 | 0.000% | 1 | +1.547% |