DFII
FT Vest Bitcoin Strategy & Target Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:16 PM EDT
14.16USD-0.910%(-0.13)35,786
DFII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.50 | 14.52 | 14.10 | 14.15 | -0.727% | 35,786 | 0.000% |
| 2026-10-01 | 14.12 | 14.31 | 14.12 | 14.25 | -0.366% | 16,016 | -0.727% |
| 2026-09-30 | 14.42 | 14.45 | 14.31 | 14.31 | +0.059% | 20,263 | -1.090% |
| 2026-09-29 | 14.37 | 14.39 | 14.30 | 14.30 | +0.228% | 2,806 | -1.032% |
| 2026-09-28 | 14.32 | 14.38 | 14.23 | 14.27 | -0.601% | 3,152 | -0.806% |
| 2026-09-25 | 14.40 | 14.40 | 14.26 | 14.35 | -0.734% | 6,700 | -1.402% |
| 2026-09-24 | 14.35 | 14.52 | 14.31 | 14.46 | +0.268% | 17,280 | -2.125% |
| 2026-09-23 | 14.57 | 14.57 | 14.36 | 14.42 | -1.558% | 3,132 | -1.863% |
| 2026-09-22 | 14.65 | 14.66 | 14.65 | 14.65 | -0.396% | 1,938 | -3.392% |
| 2026-09-21 | 14.53 | 14.71 | 14.53 | 14.71 | +5.575% | 3,630 | -3.774% |
| 2026-09-18 | 13.83 | 13.93 | 13.83 | 13.93 | +4.991% | 1,648 | +1.590% |
| 2026-09-17 | 13.15 | 13.31 | 13.15 | 13.27 | +1.055% | 31,430 | +6.661% |
| 2026-09-16 | 13.05 | 13.13 | 13.00 | 13.13 | -0.042% | 2,610 | +7.786% |
| 2026-09-15 | 13.19 | 13.27 | 13.09 | 13.13 | -3.346% | 4,846 | +7.741% |
| 2026-09-14 | 13.61 | 13.61 | 13.59 | 13.59 | +1.712% | 1,083 | +4.136% |
| 2026-09-11 | 13.40 | 13.67 | 13.28 | 13.36 | +0.559% | 10,360 | +5.918% |
| 2026-09-10 | 13.29 | 13.32 | 13.26 | 13.29 | -1.343% | 2,410 | +6.511% |
| 2026-09-09 | 13.58 | 13.58 | 13.47 | 13.47 | -0.116% | 3,233 | +5.080% |
| 2026-09-08 | 13.51 | 13.61 | 13.48 | 13.48 | -1.805% | 6,126 | +4.958% |
| 2026-09-04 | 13.67 | 13.73 | 13.58 | 13.73 | -1.933% | 25,367 | +3.064% |
| 2026-09-03 | 13.58 | 14.00 | 13.56 | 14.00 | +4.983% | 5,138 | +1.072% |
| 2026-09-02 | 13.31 | 13.38 | 13.23 | 13.34 | +0.162% | 10,201 | +6.108% |
| 2026-09-01 | 13.45 | 13.45 | 13.25 | 13.31 | -3.329% | 2,934 | +6.280% |
| 2026-08-31 | 13.62 | 13.77 | 13.60 | 13.77 | +1.560% | 647 | +2.742% |
| 2026-08-28 | 13.84 | 13.84 | 13.56 | 13.56 | -2.724% | 2,083 | +4.345% |
| 2026-08-27 | 13.80 | 14.05 | 13.80 | 13.94 | +1.818% | 32,613 | +1.503% |
| 2026-08-26 | 13.65 | 13.72 | 13.65 | 13.69 | -0.522% | 1,503 | +3.348% |
| 2026-08-25 | 13.70 | 13.86 | 13.70 | 13.76 | +0.295% | 9,089 | +2.808% |
| 2026-08-24 | 13.76 | 13.90 | 13.69 | 13.72 | +2.099% | 13,458 | +3.111% |
| 2026-08-21 | 13.49 | 13.49 | 13.40 | 13.44 | +4.220% | 5,927 | +5.276% |
| 2026-08-20 | 12.71 | 12.90 | 12.71 | 12.90 | +4.942% | 10,974 | +9.719% |
| 2026-08-19 | 11.89 | 12.29 | 11.89 | 12.29 | +4.283% | 4,212 | +15.142% |
| 2026-08-18 | 11.72 | 11.83 | 11.72 | 11.79 | +0.555% | 7,150 | +20.074% |
| 2026-08-17 | 11.62 | 11.76 | 11.62 | 11.72 | +1.868% | 10,293 | +20.740% |
| 2026-08-14 | 11.50 | 11.51 | 11.49 | 11.51 | -0.739% | 1,505 | +22.995% |
| 2026-08-13 | 11.64 | 11.68 | 11.56 | 11.59 | -0.034% | 4,941 | +22.087% |
| 2026-08-12 | 11.60 | 11.60 | 11.58 | 11.59 | -0.121% | 1,883 | +22.045% |
| 2026-08-11 | 11.65 | 11.65 | 11.59 | 11.61 | -0.655% | 1,630 | +21.897% |
| 2026-08-10 | 11.79 | 11.83 | 11.66 | 11.69 | -1.626% | 6,953 | +21.099% |
| 2026-08-07 | 11.84 | 11.88 | 11.82 | 11.88 | +0.879% | 3,196 | +19.131% |
| 2026-08-06 | 11.79 | 11.79 | 11.77 | 11.77 | -0.505% | 552 | +20.178% |
| 2026-08-05 | 11.75 | 11.83 | 11.69 | 11.83 | +0.802% | 1,620 | +19.571% |
| 2026-08-04 | 11.70 | 11.76 | 11.64 | 11.74 | +0.646% | 12,422 | +20.530% |
| 2026-08-03 | 11.53 | 11.67 | 11.53 | 11.66 | -0.043% | 4,597 | +21.309% |
| 2026-07-31 | 11.63 | 11.78 | 11.63 | 11.67 | -2.833% | 3,873 | +21.257% |
| 2026-07-30 | 12.00 | 12.03 | 12.00 | 12.01 | +1.723% | 823 | +17.822% |
| 2026-07-29 | 11.86 | 11.91 | 11.81 | 11.81 | -0.558% | 1,072 | +19.852% |
| 2026-07-28 | 11.77 | 11.92 | 11.71 | 11.87 | -1.182% | 20,608 | +19.184% |
| 2026-07-27 | 12.04 | 12.06 | 11.96 | 12.02 | +1.147% | 7,218 | +17.775% |
| 2026-07-24 | 11.86 | 11.90 | 11.84 | 11.88 | -0.645% | 6,559 | +19.127% |
| 2026-07-23 | 12.05 | 12.05 | 11.96 | 11.96 | -1.381% | 8,979 | +18.358% |
| 2026-07-22 | 12.03 | 12.20 | 12.03 | 12.12 | -0.635% | 8,381 | +16.724% |
| 2026-07-21 | 12.25 | 12.28 | 12.18 | 12.20 | +1.695% | 12,564 | +15.983% |
| 2026-07-20 | 11.88 | 12.08 | 11.85 | 12.00 | +1.317% | 3,968 | +17.948% |
| 2026-07-17 | 11.67 | 11.84 | 11.67 | 11.84 | +0.012% | 5,228 | +19.502% |
| 2026-07-16 | 11.91 | 11.91 | 11.84 | 11.84 | -1.099% | 5,564 | +19.516% |
| 2026-07-15 | 12.05 | 12.05 | 11.97 | 11.97 | +0.651% | 8,542 | +18.202% |
| 2026-07-14 | 11.90 | 11.97 | 11.73 | 11.89 | +3.503% | 11,555 | +18.971% |
| 2026-07-13 | 11.51 | 11.51 | 11.43 | 11.49 | -2.552% | 1,938 | +23.138% |
| 2026-07-10 | 11.84 | 11.84 | 11.78 | 11.79 | +1.092% | 6,045 | +19.995% |
| 2026-07-09 | 11.57 | 11.67 | 11.56 | 11.67 | +1.526% | 3,405 | +21.306% |
| 2026-07-08 | 11.45 | 11.52 | 11.38 | 11.49 | -2.159% | 15,086 | +23.157% |
| 2026-07-07 | 11.61 | 11.82 | 11.61 | 11.74 | +0.076% | 7,111 | +20.498% |
| 2026-07-06 | 11.45 | 11.74 | 11.41 | 11.73 | +3.185% | 4,190 | +20.590% |
| 2026-07-02 | 11.43 | 11.46 | 11.31 | 11.37 | +2.266% | 17,319 | +24.430% |
| 2026-07-01 | 10.93 | 11.18 | 10.91 | 11.12 | +0.004% | 9,167 | +27.250% |
| 2026-06-30 | 11.07 | 11.12 | 10.99 | 11.12 | -2.178% | 6,332 | +27.254% |
| 2026-06-29 | 11.34 | 11.40 | 11.13 | 11.37 | +0.836% | 8,114 | +24.483% |
| 2026-06-26 | 11.13 | 11.34 | 11.13 | 11.27 | +1.071% | 4,595 | +25.523% |
| 2026-06-25 | 11.53 | 11.53 | 11.09 | 11.15 | -1.035% | 29,170 | +26.868% |
| 2026-06-24 | 11.74 | 11.74 | 11.15 | 11.27 | -3.834% | 40,927 | +25.554% |
| 2026-06-23 | 11.74 | 11.78 | 11.71 | 11.72 | -2.937% | 18,682 | +20.740% |
| 2026-06-22 | 12.22 | 12.22 | 12.07 | 12.07 | +2.402% | 2,516 | +17.194% |
| 2026-06-18 | 11.94 | 11.96 | 11.69 | 11.79 | -1.833% | 3,221 | +20.009% |
| 2026-06-17 | 12.17 | 12.34 | 12.01 | 12.01 | -1.828% | 4,730 | +17.809% |
| 2026-06-16 | 12.31 | 12.31 | 12.21 | 12.24 | -1.300% | 11,582 | +15.656% |
| 2026-06-15 | 12.48 | 12.48 | 12.34 | 12.40 | +4.079% | 7,175 | +14.152% |
| 2026-06-12 | 11.88 | 11.98 | 11.86 | 11.91 | +0.076% | 9,686 | +18.808% |
| 2026-06-11 | 11.74 | 11.93 | 11.70 | 11.90 | +2.513% | 10,756 | +18.897% |
| 2026-06-10 | 11.61 | 11.70 | 11.58 | 11.61 | -0.212% | 11,803 | +21.886% |
| 2026-06-09 | 11.71 | 11.71 | 11.46 | 11.63 | -1.942% | 17,608 | +21.627% |
| 2026-06-08 | 11.85 | 11.97 | 11.85 | 11.86 | +4.751% | 8,415 | +19.265% |
| 2026-06-05 | 11.72 | 11.72 | 11.22 | 11.33 | -5.164% | 46,113 | +24.931% |
| 2026-06-04 | 11.83 | 12.10 | 11.83 | 11.94 | -2.713% | 26,246 | +18.479% |
| 2026-06-03 | 12.50 | 12.57 | 12.28 | 12.28 | -2.645% | 21,425 | +15.265% |
| 2026-06-02 | 12.97 | 12.97 | 12.52 | 12.61 | -6.017% | 20,438 | +12.215% |
| 2026-06-01 | 13.45 | 13.45 | 13.36 | 13.42 | -3.905% | 14,923 | +5.464% |
| 2026-05-29 | 13.91 | 14.10 | 13.86 | 13.96 | +0.242% | 15,134 | +1.346% |
| 2026-05-28 | 13.84 | 13.94 | 13.80 | 13.93 | -1.942% | 10,932 | +1.591% |
| 2026-05-27 | 14.20 | 14.27 | 14.17 | 14.21 | -1.273% | 20,465 | -0.382% |
| 2026-05-26 | 14.54 | 14.69 | 14.38 | 14.39 | +0.245% | 8,626 | -1.650% |
| 2026-05-22 | 14.66 | 14.66 | 14.35 | 14.35 | -2.427% | 15,924 | -1.409% |
| 2026-05-21 | 14.61 | 14.71 | 14.61 | 14.71 | +0.039% | 27,282 | -3.802% |
| 2026-05-20 | 14.65 | 14.70 | 14.60 | 14.70 | +1.214% | 874 | -3.765% |
| 2026-05-19 | 14.53 | 14.55 | 14.50 | 14.53 | -0.008% | 9,287 | -2.596% |
| 2026-05-18 | 14.54 | 14.56 | 14.40 | 14.53 | -2.698% | 5,797 | -2.604% |
| 2026-05-15 | 14.93 | 15.00 | 14.90 | 14.93 | -2.436% | 10,670 | -5.232% |
| 2026-05-14 | 15.07 | 15.37 | 15.07 | 15.30 | +2.068% | 4,011 | -7.541% |
| 2026-05-13 | 15.03 | 15.03 | 14.87 | 14.99 | -1.197% | 4,427 | -5.629% |
| 2026-05-12 | 15.18 | 15.19 | 15.13 | 15.18 | -1.392% | 2,886 | -6.759% |
| 2026-05-11 | 15.27 | 15.40 | 15.22 | 15.39 | +1.964% | 11,595 | -8.057% |
| 2026-05-08 | 15.02 | 15.12 | 15.00 | 15.09 | +0.196% | 5,016 | -6.251% |
| 2026-05-07 | 15.14 | 15.16 | 14.98 | 15.06 | -1.377% | 17,533 | -6.068% |
| 2026-05-06 | 15.34 | 15.34 | 15.24 | 15.28 | -0.116% | 5,757 | -7.362% |
| 2026-05-05 | 15.30 | 15.30 | 15.24 | 15.29 | +1.651% | 1,585 | -7.469% |
| 2026-05-04 | 14.98 | 15.10 | 14.81 | 15.04 | +1.768% | 26,386 | -5.941% |
| 2026-05-01 | 14.93 | 14.94 | 14.76 | 14.78 | +0.959% | 67,452 | -4.279% |
| 2026-04-30 | 14.62 | 14.68 | 14.62 | 14.64 | +1.232% | 7,723 | -3.361% |
| 2026-04-29 | 14.69 | 14.69 | 14.46 | 14.46 | -0.995% | 562 | -2.170% |
| 2026-04-28 | 14.58 | 14.61 | 14.54 | 14.61 | -0.543% | 3,243 | -3.144% |
| 2026-04-27 | 14.87 | 14.98 | 14.68 | 14.69 | -1.016% | 20,895 | -3.669% |
| 2026-04-24 | 14.94 | 14.94 | 14.80 | 14.84 | +0.050% | 5,760 | -4.648% |
| 2026-04-23 | 14.86 | 14.95 | 14.81 | 14.83 | -1.284% | 1,995 | -4.601% |
| 2026-04-22 | 14.97 | 15.05 | 14.96 | 15.03 | +4.923% | 5,584 | -5.826% |
| 2026-04-21 | 14.52 | 14.52 | 14.32 | 14.32 | -1.687% | 4,906 | -1.190% |
| 2026-04-20 | 14.32 | 14.61 | 14.32 | 14.57 | -1.360% | 1,253 | -2.856% |
| 2026-04-17 | 14.67 | 14.82 | 14.67 | 14.77 | +2.269% | 1,214 | -4.177% |
| 2026-04-16 | 14.39 | 14.44 | 14.13 | 14.44 | +0.522% | 7,940 | -2.003% |
| 2026-04-15 | 14.18 | 14.37 | 14.15 | 14.37 | +0.907% | 8,417 | -1.492% |
| 2026-04-14 | 14.40 | 14.52 | 14.22 | 14.24 | +1.182% | 5,414 | -0.598% |
| 2026-04-13 | 13.71 | 14.07 | 13.69 | 14.07 | +0.252% | 29,210 | +0.576% |
| 2026-04-10 | 13.91 | 14.03 | 13.91 | 14.03 | +1.202% | 770 | +0.829% |
| 2026-04-09 | 13.64 | 13.88 | 13.61 | 13.87 | +1.103% | 5,226 | +2.041% |
| 2026-04-08 | 13.95 | 13.95 | 13.66 | 13.72 | +2.791% | 9,186 | +3.167% |
| 2026-04-07 | 13.24 | 13.35 | 13.13 | 13.34 | -0.748% | 65,293 | +6.046% |
| 2026-04-06 | 13.43 | 13.52 | 13.42 | 13.44 | +3.654% | 3,856 | +5.253% |
| 2026-04-02 | 12.85 | 13.04 | 12.85 | 12.97 | -1.590% | 7,583 | +9.100% |
| 2026-04-01 | 13.17 | 13.32 | 13.17 | 13.18 | -0.892% | 1,515 | +7.365% |
| 2026-03-31 | 13.18 | 13.37 | 13.16 | 13.30 | +2.061% | 8,620 | +6.407% |
| 2026-03-30 | 13.31 | 13.31 | 13.03 | 13.03 | +0.618% | 500 | +8.601% |
| 2026-03-27 | 13.01 | 13.04 | 12.93 | 12.95 | -3.940% | 10,735 | +9.272% |
| 2026-03-26 | 13.66 | 13.68 | 13.45 | 13.48 | -3.042% | 7,125 | +4.966% |
| 2026-03-25 | 14.06 | 14.12 | 13.90 | 13.90 | +2.161% | 2,855 | +1.774% |
| 2026-03-24 | 13.86 | 13.87 | 13.61 | 13.61 | -1.733% | 1,462 | +3.973% |
| 2026-03-23 | 13.87 | 13.94 | 13.80 | 13.85 | +0.435% | 4,579 | +2.171% |
| 2026-03-20 | 13.94 | 13.94 | 13.66 | 13.79 | +0.115% | 11,508 | +2.616% |
| 2026-03-19 | 13.62 | 13.77 | 13.55 | 13.77 | -0.977% | 3,769 | +2.734% |
| 2026-03-18 | 14.17 | 14.18 | 13.91 | 13.91 | -4.399% | 3,008 | +1.730% |
| 2026-03-17 | 14.33 | 14.61 | 14.33 | 14.55 | +0.876% | 12,062 | -2.744% |
| 2026-03-16 | 14.50 | 14.51 | 14.28 | 14.42 | +3.618% | 5,976 | -1.892% |
| 2026-03-13 | 14.25 | 14.38 | 13.88 | 13.92 | +0.724% | 13,361 | +1.657% |
| 2026-03-12 | 13.85 | 13.85 | 13.61 | 13.82 | +0.078% | 12,801 | +2.393% |
| 2026-03-11 | 13.75 | 13.92 | 13.63 | 13.81 | +0.679% | 6,659 | +2.473% |
| 2026-03-10 | 13.90 | 14.02 | 13.67 | 13.72 | +1.525% | 16,067 | +3.169% |
| 2026-03-09 | 13.50 | 13.58 | 13.43 | 13.51 | +1.274% | 11,831 | +4.742% |
| 2026-03-06 | 13.52 | 13.52 | 13.28 | 13.34 | -3.960% | 9,413 | +6.077% |
| 2026-03-05 | 14.15 | 14.15 | 13.82 | 13.89 | -2.142% | 10,810 | +1.877% |
| 2026-03-04 | 13.99 | 14.42 | 13.96 | 14.19 | +6.274% | 23,430 | -0.305% |
| 2026-03-03 | 13.17 | 13.48 | 13.05 | 13.36 | -0.993% | 16,438 | +5.950% |
| 2026-03-02 | 12.90 | 13.67 | 12.87 | 13.49 | +2.508% | 18,370 | +4.898% |
| 2026-02-27 | 13.19 | 13.21 | 13.00 | 13.16 | -1.991% | 7,331 | +7.528% |
| 2026-02-26 | 14.99 | 15.33 | 13.27 | 13.43 | -2.154% | 11,482 | +5.387% |
| 2026-02-25 | 13.28 | 13.72 | 13.17 | 13.72 | +6.827% | 2,241 | +3.117% |
| 2026-02-24 | 12.57 | 12.89 | 12.57 | 12.85 | +0.203% | 3,227 | +10.156% |
| 2026-02-23 | 13.29 | 13.29 | 12.80 | 12.82 | -4.613% | 21,989 | +10.380% |
| 2026-02-20 | 13.36 | 13.47 | 13.31 | 13.44 | +0.837% | 5,333 | +5.288% |
| 2026-02-19 | 13.21 | 13.34 | 13.04 | 13.33 | +1.310% | 7,242 | +6.170% |
| 2026-02-18 | 13.35 | 13.50 | 13.15 | 13.16 | -1.894% | 9,056 | +7.561% |
| 2026-02-17 | 13.52 | 13.52 | 13.24 | 13.41 | -1.354% | 4,765 | +5.523% |
| 2026-02-13 | 13.33 | 13.72 | 13.30 | 13.59 | +4.973% | 5,201 | +4.095% |
| 2026-02-12 | 13.45 | 13.46 | 12.95 | 12.95 | -3.083% | 9,604 | +9.272% |
| 2026-02-11 | 13.46 | 13.46 | 13.16 | 13.36 | -1.654% | 1,689 | +5.903% |
| 2026-02-10 | 13.69 | 13.81 | 13.47 | 13.59 | -2.813% | 7,876 | +4.151% |
| 2026-02-09 | 13.65 | 14.01 | 13.62 | 13.98 | -0.054% | 11,356 | +1.221% |
| 2026-02-06 | 13.29 | 14.09 | 13.29 | 13.99 | +11.721% | 31,432 | +1.167% |
| 2026-02-05 | 13.84 | 13.90 | 12.34 | 12.52 | -13.536% | 31,786 | +13.025% |
| 2026-02-04 | 14.76 | 14.78 | 14.26 | 14.48 | -4.042% | 12,463 | -2.274% |
| 2026-02-03 | 15.40 | 15.52 | 14.43 | 15.09 | -1.959% | 15,521 | -6.225% |
| 2026-02-02 | 15.34 | 15.62 | 15.34 | 15.39 | -8.161% | 17,440 | -8.062% |
| 2026-01-30 | 16.57 | 16.83 | 16.39 | 16.76 | -0.123% | 8,550 | -15.565% |
| 2026-01-29 | 17.56 | 17.56 | 16.70 | 16.78 | -5.730% | 6,195 | -15.669% |
| 2026-01-28 | 17.87 | 17.98 | 17.74 | 17.80 | -0.011% | 12,774 | -20.502% |
| 2026-01-27 | 17.53 | 17.80 | 17.32 | 17.80 | +1.725% | 19,352 | -20.510% |
| 2026-01-26 | 17.43 | 17.63 | 17.43 | 17.50 | -2.507% | 6,227 | -19.139% |
| 2026-01-23 | 17.89 | 18.00 | 17.67 | 17.95 | +0.821% | 14,014 | -21.166% |
| 2026-01-22 | 17.87 | 17.87 | 17.75 | 17.80 | -0.827% | 1,456 | -20.519% |
| 2026-01-21 | 17.85 | 17.95 | 17.48 | 17.95 | +0.630% | 6,723 | -21.177% |
| 2026-01-20 | 18.07 | 18.14 | 17.81 | 17.84 | -6.056% | 8,445 | -20.680% |
| 2026-01-16 | 19.01 | 19.01 | 18.78 | 18.99 | +0.317% | 6,202 | -25.483% |
| 2026-01-15 | 19.19 | 19.25 | 18.91 | 18.93 | -2.272% | 16,102 | -25.247% |
| 2026-01-14 | 18.94 | 19.37 | 18.94 | 19.37 | +2.922% | 12,405 | -26.945% |
| 2026-01-13 | 18.40 | 18.86 | 18.38 | 18.82 | +2.954% | 19,724 | -24.810% |
| 2026-01-12 | 18.08 | 18.36 | 18.08 | 18.28 | +1.443% | 7,544 | -22.589% |
| 2026-01-09 | 18.08 | 18.31 | 17.99 | 18.02 | -0.716% | 36,891 | -21.472% |
| 2026-01-08 | 17.91 | 18.21 | 17.89 | 18.15 | -0.055% | 10,695 | -22.035% |
| 2026-01-07 | 18.15 | 18.20 | 18.09 | 18.16 | -1.326% | 2,430 | -22.078% |
| 2026-01-06 | 18.79 | 18.79 | 18.25 | 18.40 | -1.634% | 4,242 | -23.111% |
| 2026-01-05 | 18.54 | 18.78 | 18.44 | 18.71 | +4.417% | 11,997 | -24.367% |
| 2026-01-02 | 17.77 | 18.08 | 17.74 | 17.92 | +0.382% | 11,000 | -21.026% |
| 2025-12-31 | 18.04 | 18.04 | 17.77 | 17.85 | -0.112% | 18,246 | -20.724% |
| 2025-12-30 | 17.90 | 18.06 | 17.86 | 17.87 | +0.761% | 29,165 | -20.813% |
| 2025-12-29 | 17.86 | 17.86 | 17.73 | 17.73 | -0.309% | 4,551 | -20.210% |
| 2025-12-26 | 17.62 | 17.79 | 17.62 | 17.79 | +0.565% | 3,013 | -20.457% |
| 2025-12-24 | 17.63 | 17.79 | 17.57 | 17.69 | -0.730% | 3,171 | -20.007% |
| 2025-12-23 | 17.71 | 17.88 | 17.64 | 17.82 | -0.475% | 6,393 | -20.591% |
| 2025-12-22 | 18.15 | 18.27 | 17.85 | 17.91 | +0.760% | 10,260 | -20.968% |
| 2025-12-19 | 17.79 | 17.80 | 17.62 | 17.77 | +3.464% | 2,305 | -20.367% |
| 2025-12-18 | 17.94 | 17.96 | 17.15 | 17.18 | -1.094% | 11,382 | -17.609% |
| 2025-12-17 | 17.78 | 18.22 | 17.36 | 17.36 | -2.224% | 8,271 | -18.510% |
| 2025-12-16 | 17.64 | 17.76 | 17.64 | 17.76 | +2.452% | 4,869 | -20.323% |
| 2025-12-15 | 18.07 | 18.08 | 17.31 | 17.34 | -5.014% | 13,119 | -18.369% |
| 2025-12-12 | 18.58 | 18.59 | 18.12 | 18.25 | -1.298% | 5,453 | -22.462% |
| 2025-12-11 | 18.23 | 18.49 | 18.07 | 18.49 | -0.710% | 12,599 | -23.468% |
| 2025-12-10 | 18.51 | 18.66 | 18.49 | 18.62 | -0.377% | 2,728 | -24.012% |
| 2025-12-09 | 18.11 | 18.81 | 18.11 | 18.69 | +1.979% | 5,794 | -24.299% |
| 2025-12-08 | 18.39 | 18.42 | 18.14 | 18.33 | +1.720% | 17,299 | -22.800% |
| 2025-12-05 | 18.38 | 18.38 | 17.83 | 18.02 | -3.066% | 16,449 | -21.472% |
| 2025-12-04 | 18.69 | 18.69 | 18.36 | 18.59 | -0.428% | 19,851 | -23.880% |
| 2025-12-03 | 18.59 | 18.73 | 18.49 | 18.67 | +2.088% | 5,342 | -24.206% |
| 2025-12-02 | 17.86 | 18.52 | 17.79 | 18.29 | +6.163% | 29,865 | -22.624% |
| 2025-12-01 | 17.31 | 17.36 | 16.97 | 17.23 | -6.960% | 8,805 | -17.856% |
| 2025-11-28 | 18.84 | 18.89 | 18.52 | 18.52 | +0.863% | 94,209 | -23.573% |
| 2025-11-26 | 17.84 | 18.42 | 17.81 | 18.36 | +3.119% | 5,272 | -22.913% |
| 2025-11-25 | 17.79 | 18.45 | 17.65 | 17.80 | -2.048% | 14,769 | -20.508% |
| 2025-11-24 | 17.44 | 18.27 | 17.44 | 18.17 | +5.126% | 30,866 | -22.136% |
| 2025-11-21 | 17.04 | 17.47 | 16.88 | 17.29 | -2.150% | 20,578 | -18.145% |
| 2025-11-20 | 18.67 | 18.67 | 17.61 | 17.67 | -3.533% | 20,620 | -19.905% |
| 2025-11-19 | 18.66 | 18.87 | 18.21 | 18.31 | -3.657% | 16,850 | -22.735% |
| 2025-11-18 | 18.78 | 19.19 | 18.78 | 19.01 | +1.298% | 55,251 | -25.560% |
| 2025-11-17 | 19.17 | 19.28 | 18.70 | 18.77 | -2.359% | 2,277 | -24.594% |
| 2025-11-14 | 19.75 | 19.84 | 19.22 | 19.22 | -3.931% | 8,205 | -26.373% |
| 2025-11-13 | 21.12 | 21.12 | 20.01 | 20.01 | -3.302% | 2,797 | -29.267% |
| 2025-11-12 | 21.25 | 21.25 | 20.63 | 20.69 | -1.150% | 7,560 | -31.603% |
| 2025-11-11 | 21.48 | 21.48 | 20.93 | 20.93 | -2.658% | 11,771 | -32.390% |
| 2025-11-10 | 22.13 | 22.13 | 21.33 | 21.50 | +1.964% | 12,936 | -34.187% |
| 2025-11-07 | 20.42 | 21.09 | 20.42 | 21.09 | +2.770% | 16,236 | -32.894% |
| 2025-11-06 | 21.10 | 21.10 | 20.49 | 20.52 | -2.881% | 13,438 | -31.036% |
| 2025-11-05 | 20.90 | 21.31 | 20.88 | 21.13 | +3.349% | 25,703 | -33.023% |
| 2025-11-04 | 21.10 | 21.18 | 20.40 | 20.44 | -5.413% | 28,301 | -30.780% |
| 2025-11-03 | 22.04 | 22.12 | 21.54 | 21.61 | -4.315% | 5,930 | -34.527% |
| 2025-10-31 | 22.52 | 22.62 | 22.34 | 22.59 | +3.148% | 9,600 | -37.352% |
| 2025-10-30 | 22.20 | 22.31 | 21.90 | 21.90 | -3.474% | 37,537 | -35.380% |
| 2025-10-29 | 23.27 | 23.27 | 22.57 | 22.69 | -2.559% | 16,001 | -37.625% |
| 2025-10-28 | 23.57 | 23.71 | 23.28 | 23.28 | -0.925% | 17,346 | -39.221% |
| 2025-10-27 | 23.52 | 23.59 | 23.36 | 23.50 | +3.521% | 27,980 | -39.784% |
| 2025-10-24 | 22.76 | 22.82 | 22.57 | 22.70 | +0.135% | 16,182 | -37.664% |
| 2025-10-23 | 22.36 | 22.78 | 22.36 | 22.67 | +2.301% | 27,693 | -37.580% |
| 2025-10-22 | 22.24 | 22.36 | 22.14 | 22.16 | -3.526% | 43,813 | -36.143% |
| 2025-10-21 | 22.57 | 23.19 | 22.48 | 22.97 | +1.100% | 13,306 | -38.395% |
| 2025-10-20 | 22.62 | 22.90 | 22.61 | 22.72 | +3.699% | 12,549 | -37.717% |
| 2025-10-17 | 21.95 | 22.06 | 21.62 | 21.91 | -1.425% | 8,280 | -35.414% |
| 2025-10-16 | 22.88 | 22.89 | 22.13 | 22.23 | -2.735% | 15,082 | -36.334% |
| 2025-10-15 | 22.92 | 23.03 | 22.71 | 22.85 | -1.107% | 8,190 | -38.075% |
| 2025-10-14 | 22.95 | 23.31 | 22.73 | 23.11 | -2.708% | 13,054 | -38.761% |
| 2025-10-13 | 24.00 | 24.00 | 23.37 | 23.75 | -0.556% | 14,937 | -40.419% |
| 2025-10-10 | 25.02 | 25.02 | 23.78 | 23.88 | -3.691% | 12,379 | -40.751% |
| 2025-10-09 | 25.25 | 25.25 | 24.68 | 24.80 | -1.749% | 7,071 | -42.937% |
| 2025-10-08 | 25.08 | 25.32 | 24.94 | 25.24 | +1.406% | 32,343 | -43.935% |
| 2025-10-07 | 25.52 | 25.52 | 24.82 | 24.89 | -2.728% | 7,144 | -43.147% |
| 2025-10-06 | 25.49 | 25.73 | 25.41 | 25.59 | +1.835% | 19,642 | -44.698% |
| 2025-10-03 | 24.77 | 25.38 | 24.63 | 25.13 | +1.415% | 20,214 | -43.683% |
| 2025-10-02 | 24.58 | 24.90 | 24.44 | 24.78 | +2.416% | 14,682 | -42.886% |
| 2025-10-01 | 24.12 | 24.32 | 24.12 | 24.19 | +0.408% | 20,330 | -41.506% |
| 2025-09-30 | 23.95 | 24.09 | 23.85 | 24.09 | +0.143% | 12,357 | -41.268% |
| 2025-09-29 | 23.85 | 24.06 | 23.85 | 24.06 | +4.142% | 3,044 | -41.184% |
| 2025-09-26 | 23.14 | 23.19 | 23.10 | 23.10 | -0.238% | 6,003 | -38.748% |
| 2025-09-25 | 23.50 | 23.62 | 23.16 | 23.16 | -3.514% | 15,104 | -38.894% |
| 2025-09-24 | 23.95 | 24.07 | 23.95 | 24.00 | +1.510% | 1,761 | -41.041% |
| 2025-09-23 | 23.95 | 24.10 | 23.62 | 23.64 | -0.417% | 15,160 | -40.150% |
| 2025-09-22 | 23.86 | 23.96 | 23.74 | 23.74 | -2.314% | 7,728 | -40.400% |
| 2025-09-19 | 24.54 | 24.55 | 24.31 | 24.31 | -1.745% | 9,757 | -41.779% |
| 2025-09-18 | 24.63 | 24.89 | 24.63 | 24.74 | +1.409% | 5,753 | -42.795% |
| 2025-09-17 | 24.45 | 24.56 | 24.19 | 24.39 | -0.761% | 16,290 | -41.989% |
| 2025-09-16 | 24.39 | 24.60 | 24.20 | 24.58 | +1.177% | 13,886 | -42.431% |
| 2025-09-15 | 24.30 | 24.33 | 24.12 | 24.29 | -1.157% | 11,207 | -41.753% |
| 2025-09-12 | 24.32 | 24.58 | 24.28 | 24.58 | +1.628% | 7,330 | -42.427% |
| 2025-09-11 | 24.12 | 24.29 | 24.09 | 24.18 | +0.855% | 11,024 | -41.490% |
| 2025-09-10 | 24.00 | 24.19 | 23.98 | 23.98 | +1.645% | 13,093 | -40.990% |
| 2025-09-09 | 23.82 | 23.87 | 23.48 | 23.59 | -0.573% | 8,516 | -40.019% |
| 2025-09-08 | 23.62 | 23.85 | 23.62 | 23.73 | +0.677% | 3,893 | -40.363% |
| 2025-09-05 | 23.83 | 23.96 | 23.37 | 23.57 | +1.291% | 13,485 | -39.959% |
| 2025-09-04 | 23.43 | 23.46 | 23.24 | 23.27 | -1.761% | 10,351 | -39.184% |
| 2025-09-03 | 23.43 | 23.75 | 23.43 | 23.68 | +1.205% | 7,533 | -40.254% |
| 2025-09-02 | 22.93 | 23.51 | 22.93 | 23.40 | +0.232% | 1,391 | -39.534% |
| 2025-08-29 | 23.65 | 23.65 | 23.30 | 23.35 | -3.249% | 18,732 | -39.394% |
| 2025-08-28 | 24.36 | 24.47 | 24.13 | 24.13 | -0.099% | 13,014 | -41.363% |
| 2025-08-27 | 24.00 | 24.29 | 23.98 | 24.16 | +0.933% | 11,169 | -41.420% |
| 2025-08-26 | 23.54 | 23.94 | 23.54 | 23.93 | +0.229% | 13,748 | -40.874% |
| 2025-08-25 | 24.05 | 24.30 | 23.88 | 23.88 | -4.536% | 14,558 | -40.738% |
| 2025-08-22 | 24.68 | 25.13 | 24.12 | 25.01 | +3.745% | 10,343 | -43.426% |
| 2025-08-21 | 24.35 | 24.48 | 24.07 | 24.11 | -2.032% | 14,854 | -41.308% |
| 2025-08-20 | 24.29 | 24.61 | 24.12 | 24.61 | +1.460% | 10,321 | -42.500% |
| 2025-08-19 | 24.83 | 24.83 | 24.13 | 24.26 | -2.714% | 17,985 | -41.661% |
| 2025-08-18 | 24.82 | 25.07 | 24.67 | 24.93 | -0.267% | 11,174 | -43.244% |
| 2025-08-15 | 25.32 | 25.32 | 24.97 | 25.00 | -0.731% | 10,598 | -43.396% |
| 2025-08-14 | 25.20 | 25.46 | 25.08 | 25.18 | -3.058% | 8,480 | -43.809% |
| 2025-08-13 | 25.63 | 25.98 | 25.58 | 25.98 | +1.873% | 9,622 | -45.527% |
| 2025-08-12 | 25.93 | 25.93 | 25.38 | 25.50 | +0.826% | 14,152 | -44.507% |
| 2025-08-11 | 25.54 | 25.66 | 25.29 | 25.29 | +1.666% | 12,499 | -44.049% |
| 2025-08-08 | 24.81 | 24.99 | 24.74 | 24.88 | -0.653% | 21,473 | -43.116% |
| 2025-08-07 | 24.91 | 25.05 | 24.81 | 25.04 | +1.552% | 23,798 | -43.488% |
| 2025-08-06 | 24.41 | 24.76 | 24.41 | 24.66 | +1.359% | 7,870 | -42.611% |
| 2025-08-05 | 24.47 | 24.51 | 24.16 | 24.33 | -0.783% | 4,237 | -41.831% |
| 2025-08-04 | 24.45 | 24.69 | 24.45 | 24.52 | +1.263% | 14,896 | -42.287% |
| 2025-08-01 | 24.79 | 24.80 | 24.21 | 24.21 | -4.465% | 10,161 | -41.558% |
| 2025-07-31 | 25.65 | 25.71 | 25.34 | 25.34 | -0.099% | 2,889 | -44.167% |
| 2025-07-30 | 25.54 | 25.68 | 25.16 | 25.37 | -0.375% | 9,721 | -44.223% |
| 2025-07-29 | 25.68 | 25.68 | 25.36 | 25.47 | -0.370% | 40,788 | -44.432% |
| 2025-07-28 | 25.67 | 25.70 | 25.46 | 25.56 | +0.966% | 16,676 | -44.637% |
| 2025-07-25 | 25.74 | 25.74 | 24.96 | 25.32 | -1.556% | 6,451 | -44.102% |
| 2025-07-24 | 25.56 | 25.81 | 25.55 | 25.72 | +0.255% | 1,969 | -44.972% |
| 2025-07-23 | 25.58 | 25.71 | 25.41 | 25.65 | -0.504% | 8,690 | -44.832% |
| 2025-07-22 | 25.54 | 25.96 | 25.54 | 25.78 | +2.074% | 17,645 | -45.110% |
| 2025-07-21 | 25.59 | 25.69 | 25.26 | 25.26 | -0.638% | 11,158 | -43.971% |
| 2025-07-18 | 25.67 | 25.67 | 25.30 | 25.42 | -1.107% | 16,417 | -44.329% |
| 2025-07-17 | 25.60 | 25.83 | 25.54 | 25.70 | +0.037% | 11,177 | -44.945% |
| 2025-07-16 | 25.47 | 25.80 | 25.47 | 25.69 | +2.172% | 11,611 | -44.925% |
| 2025-07-15 | 25.44 | 25.48 | 25.00 | 25.15 | -2.436% | 21,276 | -43.729% |
| 2025-07-14 | 26.52 | 26.52 | 25.72 | 25.78 | +1.454% | 17,659 | -45.100% |
| 2025-07-11 | 25.40 | 25.43 | 25.22 | 25.41 | +3.179% | 20,489 | -44.302% |
| 2025-07-10 | 24.22 | 24.72 | 24.13 | 24.62 | +1.180% | 39,270 | -42.531% |
| 2025-07-09 | 23.91 | 24.34 | 23.79 | 24.34 | +2.316% | 1,506 | -41.853% |
| 2025-07-08 | 23.77 | 23.87 | 23.65 | 23.79 | +0.679% | 8,052 | -40.506% |
| 2025-07-07 | 23.59 | 23.69 | 23.55 | 23.62 | -0.846% | 49,850 | -40.102% |
| 2025-07-03 | 23.99 | 24.02 | 23.80 | 23.83 | -0.194% | 14,050 | -40.609% |
| 2025-07-02 | 23.57 | 23.94 | 23.51 | 23.87 | +3.502% | 7,650 | -40.724% |
| 2025-07-01 | 23.29 | 23.34 | 23.07 | 23.07 | -3.468% | 6,787 | -38.649% |
| 2025-06-30 | 23.89 | 23.90 | 23.81 | 23.89 | +0.598% | 33,074 | -40.776% |
| 2025-06-27 | 23.80 | 23.80 | 23.70 | 23.75 | -0.493% | 4,689 | -40.422% |
| 2025-06-26 | 23.84 | 23.89 | 23.74 | 23.87 | -0.159% | 5,669 | -40.716% |
| 2025-06-25 | 23.93 | 23.99 | 23.81 | 23.91 | +1.840% | 16,953 | -40.810% |
| 2025-06-24 | 23.40 | 23.57 | 23.40 | 23.48 | +2.110% | 6,703 | -39.721% |
| 2025-06-23 | 22.78 | 23.01 | 22.59 | 22.99 | -0.188% | 6,229 | -38.449% |
| 2025-06-20 | 23.54 | 23.59 | 22.97 | 23.03 | -0.584% | 4,932 | -38.565% |
| 2025-06-18 | 23.38 | 23.38 | 23.10 | 23.17 | -0.601% | 14,611 | -38.924% |
| 2025-06-17 | 23.50 | 23.65 | 23.14 | 23.31 | -3.104% | 6,210 | -39.291% |
| 2025-06-16 | 23.67 | 24.13 | 23.67 | 24.06 | +3.202% | 8,576 | -41.175% |
| 2025-06-13 | 23.32 | 23.32 | 23.17 | 23.31 | -1.355% | 859 | -39.292% |
| 2025-06-12 | 23.75 | 23.80 | 23.63 | 23.63 | -1.342% | 231 | -40.114% |
| 2025-06-11 | 24.22 | 24.22 | 23.95 | 23.95 | -0.642% | 14,079 | -40.918% |
| 2025-06-10 | 24.06 | 24.70 | 23.86 | 24.11 | +0.567% | 52,201 | -41.297% |
| 2025-06-09 | 23.67 | 24.02 | 23.67 | 23.97 | +3.768% | 7,772 | -40.964% |
| 2025-06-06 | 23.16 | 23.33 | 23.10 | 23.10 | +2.179% | 5,751 | -38.740% |
| 2025-06-05 | 23.12 | 23.12 | 22.61 | 22.61 | -2.623% | 2,227 | -37.405% |
| 2025-06-04 | 23.30 | 23.39 | 23.03 | 23.22 | -1.035% | 8,954 | -39.047% |
| 2025-06-03 | 23.37 | 23.61 | 23.37 | 23.46 | +1.585% | 9,614 | -39.678% |
| 2025-06-02 | 22.97 | 23.11 | 22.97 | 23.09 | -1.629% | 2,486 | -38.722% |
| 2025-05-30 | 23.71 | 23.75 | 23.34 | 23.47 | -0.915% | 24,709 | -39.720% |
| 2025-05-29 | 24.23 | 24.23 | 23.69 | 23.69 | -1.507% | 2,650 | -40.271% |
| 2025-05-28 | 24.20 | 24.20 | 23.94 | 24.05 | -2.186% | 410 | -41.171% |
| 2025-05-27 | 24.85 | 24.85 | 24.58 | 24.59 | +0.950% | 736 | -42.457% |
| 2025-05-23 | 24.58 | 24.58 | 24.36 | 24.36 | -1.659% | 494 | -41.911% |
| 2025-05-22 | 24.81 | 24.93 | 24.77 | 24.77 | +1.934% | 1,260 | -42.874% |
| 2025-05-21 | 24.06 | 24.49 | 24.00 | 24.30 | +1.185% | 3,859 | -41.769% |
| 2025-05-20 | 23.54 | 24.02 | 23.50 | 24.02 | +1.420% | 3,938 | -41.079% |
| 2025-05-19 | 23.12 | 23.68 | 23.12 | 23.68 | +1.199% | 1,216 | -40.242% |
| 2025-05-16 | 23.38 | 23.42 | 23.38 | 23.40 | +0.922% | 1,705 | -39.526% |
| 2025-05-15 | 23.05 | 23.36 | 23.02 | 23.19 | -0.089% | 3,359 | -38.968% |
| 2025-05-14 | 23.21 | 23.21 | 23.21 | 23.21 | -1.190% | 316 | -39.022% |
| 2025-05-13 | 23.45 | 23.49 | 23.44 | 23.49 | +2.637% | 967 | -39.748% |
| 2025-05-12 | 23.40 | 23.40 | 22.88 | 22.88 | -1.087% | 4,716 | -38.159% |
| 2025-05-09 | 23.20 | 23.20 | 23.11 | 23.13 | +1.263% | 1,332 | -38.831% |
| 2025-05-08 | 22.51 | 22.88 | 22.45 | 22.85 | +4.435% | 6,960 | -38.058% |
| 2025-05-07 | 21.98 | 22.00 | 21.87 | 21.88 | +1.538% | 3,823 | -35.311% |
| 2025-05-06 | 21.25 | 21.55 | 21.25 | 21.54 | +0.367% | 4,748 | -34.316% |
| 2025-05-05 | 21.32 | 21.56 | 21.31 | 21.46 | -2.171% | 11,297 | -34.075% |
| 2025-05-02 | 22.08 | 22.09 | 21.94 | 21.94 | +0.433% | 43,223 | -35.507% |
| 2025-05-01 | 21.97 | 22.00 | 21.85 | 21.85 | +0.890% | 3,159 | -35.227% |
| 2025-04-30 | 21.65 | 21.65 | 21.65 | 21.65 | -1.105% | 13 | -34.651% |
| 2025-04-29 | 21.90 | 21.90 | 21.90 | 21.90 | +0.677% | 0 | -35.373% |
| 2025-04-28 | 21.54 | 21.75 | 21.49 | 21.75 | -0.872% | 1,746 | -34.935% |
| 2025-04-25 | 21.93 | 21.94 | 21.93 | 21.94 | +1.805% | 8,025 | -35.503% |
| 2025-04-24 | 21.55 | 21.55 | 21.55 | 21.55 | -0.341% | 93 | -34.339% |
| 2025-04-23 | 21.49 | 21.62 | 21.49 | 21.62 | +2.470% | 160 | -34.563% |
| 2025-04-22 | 21.26 | 21.26 | 21.10 | 21.10 | +3.738% | 15,469 | -32.947% |
| 2025-04-21 | 20.34 | 20.34 | 20.34 | 20.34 | +2.562% | 2 | -30.440% |
| 2025-04-17 | 19.84 | 19.84 | 19.84 | 19.84 | +0.739% | 53 | -28.658% |
| 2025-04-16 | 19.69 | 19.69 | 19.69 | 19.69 | +0.371% | 70 | -28.131% |
| 2025-04-15 | 19.83 | 19.84 | 19.62 | 19.62 | -0.824% | 994 | -27.864% |
| 2025-04-14 | 19.78 | 19.78 | 19.78 | 19.78 | 0.000% | 8 | -28.459% |