EIPX
FT Energy Income Partners Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 11:04:56 AM EDT
31.98USD+0.724%(+0.23)22,928
31.95Bid32.01Ask0.06SpreadEIPX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.63 | 31.98 | 31.63 | 31.98 | +0.724% | 22,928 | 0.000% |
| 2026-10-02 | 31.54 | 31.77 | 31.54 | 31.75 | +0.634% | 20,451 | +0.724% |
| 2026-10-01 | 31.27 | 31.55 | 31.04 | 31.55 | +0.895% | 18,343 | +1.363% |
| 2026-09-30 | 31.68 | 31.68 | 31.24 | 31.27 | -0.667% | 18,543 | +2.271% |
| 2026-09-29 | 31.57 | 31.62 | 31.36 | 31.48 | -0.600% | 20,760 | +1.588% |
| 2026-09-28 | 31.93 | 31.93 | 31.63 | 31.67 | -0.252% | 61,940 | +0.979% |
| 2026-09-25 | 31.92 | 31.92 | 31.63 | 31.75 | -0.533% | 18,870 | +0.724% |
| 2026-09-24 | 32.16 | 32.19 | 31.92 | 31.92 | -1.146% | 11,537 | +0.188% |
| 2026-09-23 | 32.54 | 32.54 | 32.28 | 32.29 | -0.524% | 119,918 | -0.960% |
| 2026-09-22 | 32.66 | 32.84 | 32.46 | 32.46 | -0.916% | 21,058 | -1.479% |
| 2026-09-21 | 33.03 | 33.03 | 32.74 | 32.76 | -0.937% | 15,004 | -2.381% |
| 2026-09-18 | 33.07 | 33.15 | 33.00 | 33.07 | +0.151% | 27,181 | -3.296% |
| 2026-09-17 | 33.14 | 33.21 | 33.02 | 33.02 | +0.182% | 72,266 | -3.150% |
| 2026-09-16 | 33.37 | 33.37 | 32.81 | 32.96 | -1.169% | 24,731 | -2.973% |
| 2026-09-15 | 33.29 | 33.41 | 33.27 | 33.35 | +0.426% | 16,343 | -4.108% |
| 2026-09-14 | 33.71 | 33.71 | 33.17 | 33.21 | -1.045% | 24,991 | -3.699% |
| 2026-09-11 | 33.72 | 33.79 | 33.41 | 33.56 | -0.151% | 25,192 | -4.705% |
| 2026-09-10 | 33.94 | 33.94 | 33.57 | 33.61 | -0.562% | 7,122 | -4.850% |
| 2026-09-09 | 34.09 | 34.09 | 33.70 | 33.80 | -0.118% | 20,066 | -5.385% |
| 2026-09-08 | 33.83 | 33.94 | 33.74 | 33.84 | +0.565% | 26,612 | -5.496% |
| 2026-09-04 | 33.71 | 33.71 | 33.53 | 33.65 | -0.178% | 10,602 | -4.963% |
| 2026-09-03 | 33.88 | 33.91 | 33.69 | 33.71 | -0.266% | 15,278 | -5.132% |
| 2026-09-02 | 33.73 | 33.85 | 33.39 | 33.80 | +0.148% | 29,697 | -5.385% |
| 2026-09-01 | 33.75 | 33.80 | 33.55 | 33.75 | +0.915% | 156,775 | -5.244% |
| 2026-08-31 | 33.35 | 33.51 | 33.29 | 33.44 | +0.523% | 90,690 | -4.377% |
| 2026-08-28 | 33.36 | 33.41 | 33.19 | 33.27 | -0.210% | 9,212 | -3.877% |
| 2026-08-27 | 33.45 | 33.45 | 33.06 | 33.34 | -0.030% | 17,017 | -4.079% |
| 2026-08-26 | 33.00 | 33.40 | 32.90 | 33.35 | +0.954% | 31,319 | -4.108% |
| 2026-08-25 | 33.23 | 33.23 | 33.03 | 33.03 | -0.587% | 12,145 | -3.194% |
| 2026-08-24 | 33.21 | 33.23 | 32.97 | 33.23 | +0.082% | 13,677 | -3.762% |
| 2026-08-21 | 33.56 | 33.56 | 33.20 | 33.20 | -0.843% | 37,096 | -3.683% |
| 2026-08-20 | 33.59 | 33.71 | 33.45 | 33.49 | +0.114% | 23,721 | -4.495% |
| 2026-08-19 | 33.84 | 33.84 | 33.44 | 33.45 | -0.485% | 11,495 | -4.386% |
| 2026-08-18 | 33.55 | 33.72 | 33.55 | 33.61 | +0.633% | 38,219 | -4.850% |
| 2026-08-17 | 33.42 | 33.43 | 33.21 | 33.40 | +0.051% | 20,411 | -4.247% |
| 2026-08-14 | 33.08 | 33.38 | 33.08 | 33.38 | +1.126% | 28,876 | -4.199% |
| 2026-08-13 | 32.94 | 33.08 | 32.94 | 33.01 | +0.136% | 12,182 | -3.120% |
| 2026-08-12 | 32.86 | 33.01 | 32.86 | 32.97 | +0.407% | 23,672 | -2.989% |
| 2026-08-11 | 32.60 | 32.88 | 32.60 | 32.83 | +0.716% | 21,732 | -2.594% |
| 2026-08-10 | 32.23 | 32.61 | 32.23 | 32.60 | +1.465% | 13,679 | -1.897% |
| 2026-08-07 | 32.28 | 32.34 | 32.07 | 32.13 | -0.530% | 20,194 | -0.459% |
| 2026-08-06 | 32.24 | 32.47 | 32.23 | 32.30 | +0.870% | 14,359 | -0.987% |
| 2026-08-05 | 32.51 | 32.51 | 31.96 | 32.02 | -1.215% | 31,688 | -0.126% |
| 2026-08-04 | 32.38 | 32.53 | 32.01 | 32.41 | +0.012% | 15,267 | -1.339% |
| 2026-08-03 | 32.48 | 32.51 | 32.34 | 32.41 | -0.338% | 22,310 | -1.327% |
| 2026-07-31 | 32.44 | 32.63 | 32.28 | 32.52 | +0.488% | 173,246 | -1.661% |
| 2026-07-30 | 32.32 | 32.45 | 32.11 | 32.36 | +0.378% | 31,928 | -1.180% |
| 2026-07-29 | 32.66 | 32.71 | 32.21 | 32.24 | -0.155% | 27,170 | -0.806% |
| 2026-07-28 | 32.40 | 32.53 | 32.18 | 32.29 | -0.155% | 38,492 | -0.960% |
| 2026-07-27 | 32.61 | 32.70 | 32.33 | 32.34 | -1.354% | 29,442 | -1.113% |
| 2026-07-24 | 32.94 | 33.24 | 32.77 | 32.78 | -0.140% | 101,638 | -2.452% |
| 2026-07-23 | 33.02 | 33.05 | 32.81 | 32.83 | +0.153% | 25,664 | -2.589% |
| 2026-07-22 | 32.63 | 32.79 | 32.62 | 32.78 | +1.204% | 48,586 | -2.441% |
| 2026-07-21 | 32.43 | 32.43 | 30.20 | 32.39 | +0.341% | 35,582 | -1.266% |
| 2026-07-20 | 32.34 | 32.47 | 32.28 | 32.28 | +0.062% | 29,618 | -0.929% |
| 2026-07-17 | 32.38 | 32.50 | 32.23 | 32.26 | +0.062% | 15,250 | -0.868% |
| 2026-07-16 | 32.05 | 32.28 | 32.05 | 32.24 | +0.718% | 24,123 | -0.806% |
| 2026-07-15 | 32.34 | 32.34 | 32.00 | 32.01 | -0.828% | 6,318 | -0.094% |
| 2026-07-14 | 32.41 | 32.53 | 32.13 | 32.28 | +0.054% | 16,975 | -0.922% |
| 2026-07-13 | 31.94 | 32.32 | 31.94 | 32.26 | +1.574% | 12,690 | -0.868% |
| 2026-07-10 | 31.76 | 31.82 | 31.58 | 31.76 | +0.063% | 33,129 | +0.693% |
| 2026-07-09 | 31.97 | 31.97 | 31.74 | 31.74 | -0.564% | 125,390 | +0.756% |
| 2026-07-08 | 31.93 | 32.02 | 31.78 | 31.92 | +0.535% | 127,422 | +0.188% |
| 2026-07-07 | 31.39 | 31.82 | 31.39 | 31.75 | +1.665% | 348,963 | +0.724% |
| 2026-07-06 | 31.38 | 31.50 | 31.22 | 31.23 | -0.351% | 12,064 | +2.402% |
| 2026-07-02 | 31.10 | 31.34 | 31.10 | 31.34 | +1.227% | 7,816 | +2.042% |
| 2026-07-01 | 31.29 | 31.29 | 30.96 | 30.96 | -1.086% | 19,185 | +3.295% |
| 2026-06-30 | 31.49 | 31.52 | 31.30 | 31.30 | -0.509% | 20,352 | +2.173% |
| 2026-06-29 | 31.63 | 31.66 | 31.39 | 31.46 | -0.285% | 32,124 | +1.653% |
| 2026-06-26 | 31.54 | 31.65 | 31.48 | 31.55 | -0.032% | 17,091 | +1.363% |
| 2026-06-25 | 31.19 | 31.60 | 31.19 | 31.56 | +0.478% | 28,653 | +1.331% |
| 2026-06-24 | 31.62 | 31.62 | 31.31 | 31.41 | -1.133% | 30,973 | +1.815% |
| 2026-06-23 | 31.33 | 31.77 | 31.31 | 31.77 | +1.017% | 49,238 | +0.661% |
| 2026-06-22 | 31.18 | 31.48 | 31.18 | 31.45 | +0.834% | 16,011 | +1.685% |
| 2026-06-18 | 31.28 | 31.28 | 30.97 | 31.19 | -0.351% | 40,301 | +2.533% |
| 2026-06-17 | 31.57 | 31.57 | 31.21 | 31.30 | -0.918% | 27,307 | +2.173% |
| 2026-06-16 | 31.47 | 31.78 | 31.47 | 31.59 | -0.221% | 52,123 | +1.235% |
| 2026-06-15 | 31.77 | 31.85 | 31.66 | 31.66 | -1.309% | 41,582 | +1.011% |
| 2026-06-12 | 31.82 | 32.22 | 31.76 | 32.08 | +0.785% | 11,080 | -0.312% |
| 2026-06-11 | 32.09 | 32.20 | 31.82 | 31.83 | -0.282% | 8,599 | +0.471% |
| 2026-06-10 | 31.87 | 32.14 | 31.87 | 31.92 | +0.409% | 30,739 | +0.188% |
| 2026-06-09 | 31.89 | 31.91 | 31.68 | 31.79 | -0.188% | 9,319 | +0.598% |
| 2026-06-08 | 32.13 | 32.17 | 31.68 | 31.85 | -0.407% | 38,248 | +0.408% |
| 2026-06-05 | 32.24 | 32.31 | 31.98 | 31.98 | -0.806% | 9,649 | 0.000% |
| 2026-06-04 | 32.07 | 32.24 | 32.02 | 32.24 | +0.624% | 21,451 | -0.806% |
| 2026-06-03 | 32.04 | 32.38 | 32.04 | 32.04 | +0.188% | 36,704 | -0.187% |
| 2026-06-02 | 31.59 | 32.03 | 31.59 | 31.98 | +1.411% | 13,603 | 0.000% |
| 2026-06-01 | 31.60 | 31.77 | 31.54 | 31.54 | -0.142% | 22,938 | +1.411% |
| 2026-05-29 | 31.91 | 31.91 | 31.52 | 31.58 | -1.065% | 62,685 | +1.267% |
| 2026-05-28 | 32.26 | 32.26 | 31.89 | 31.92 | -0.592% | 158,015 | +0.188% |
| 2026-05-27 | 32.37 | 32.37 | 32.06 | 32.11 | -1.321% | 30,123 | -0.405% |
| 2026-05-26 | 32.80 | 32.80 | 32.53 | 32.54 | -0.823% | 7,417 | -1.721% |
| 2026-05-22 | 32.72 | 32.86 | 32.63 | 32.81 | +0.459% | 38,019 | -2.530% |
| 2026-05-21 | 32.80 | 32.80 | 32.59 | 32.66 | 0.000% | 19,999 | -2.082% |
| 2026-05-20 | 32.89 | 33.09 | 32.62 | 32.66 | -0.518% | 42,761 | -2.082% |
| 2026-05-19 | 32.69 | 32.92 | 32.64 | 32.83 | +0.521% | 11,483 | -2.589% |
| 2026-05-18 | 32.38 | 32.70 | 32.34 | 32.66 | +1.052% | 25,940 | -2.082% |
| 2026-05-15 | 32.48 | 32.53 | 32.31 | 32.32 | -0.339% | 31,993 | -1.052% |
| 2026-05-14 | 32.20 | 32.47 | 32.20 | 32.43 | +0.965% | 30,730 | -1.388% |
| 2026-05-13 | 32.23 | 32.28 | 31.94 | 32.12 | -0.341% | 10,457 | -0.436% |
| 2026-05-12 | 32.17 | 32.77 | 32.00 | 32.23 | +0.656% | 20,649 | -0.776% |
| 2026-05-11 | 31.91 | 32.13 | 31.78 | 32.02 | +1.105% | 34,523 | -0.125% |
| 2026-05-08 | 31.96 | 31.98 | 31.67 | 31.67 | -0.876% | 40,403 | +0.979% |
| 2026-05-07 | 32.09 | 32.09 | 31.69 | 31.95 | -0.653% | 22,668 | +0.094% |
| 2026-05-06 | 32.47 | 32.50 | 32.09 | 32.16 | -1.906% | 46,998 | -0.560% |
| 2026-05-05 | 32.73 | 32.95 | 32.68 | 32.78 | +0.153% | 108,266 | -2.455% |
| 2026-05-04 | 32.63 | 32.83 | 32.52 | 32.73 | +0.313% | 16,136 | -2.306% |
| 2026-05-01 | 32.86 | 32.86 | 32.58 | 32.63 | -0.782% | 9,843 | -2.000% |
| 2026-04-30 | 32.33 | 32.89 | 32.33 | 32.89 | +1.728% | 89,002 | -2.767% |
| 2026-04-29 | 32.29 | 32.43 | 32.26 | 32.33 | +0.655% | 25,491 | -1.087% |
| 2026-04-28 | 32.12 | 32.21 | 32.01 | 32.12 | +0.594% | 21,636 | -0.439% |
| 2026-04-27 | 31.95 | 32.10 | 31.91 | 31.93 | +0.255% | 28,338 | +0.153% |
| 2026-04-24 | 31.73 | 31.87 | 31.67 | 31.85 | +0.347% | 16,504 | +0.408% |
| 2026-04-23 | 31.56 | 31.81 | 31.56 | 31.74 | +1.018% | 16,192 | +0.756% |
| 2026-04-22 | 31.46 | 31.57 | 31.41 | 31.42 | +0.576% | 77,266 | +1.782% |
| 2026-04-21 | 31.37 | 31.49 | 31.23 | 31.24 | -0.032% | 30,508 | +2.369% |
| 2026-04-20 | 31.37 | 31.47 | 31.23 | 31.25 | -0.160% | 132,151 | +2.336% |
| 2026-04-17 | 31.38 | 31.38 | 30.95 | 31.30 | -1.043% | 27,446 | +2.173% |
| 2026-04-16 | 31.43 | 31.76 | 31.43 | 31.63 | +0.604% | 49,630 | +1.107% |
| 2026-04-15 | 31.55 | 31.60 | 31.43 | 31.44 | -0.349% | 73,925 | +1.718% |
| 2026-04-14 | 31.83 | 31.83 | 31.47 | 31.55 | -0.786% | 25,344 | +1.363% |
| 2026-04-13 | 32.12 | 32.12 | 31.70 | 31.80 | -0.811% | 21,181 | +0.566% |
| 2026-04-10 | 32.09 | 32.19 | 31.99 | 32.06 | -0.280% | 26,693 | -0.250% |
| 2026-04-09 | 32.15 | 32.56 | 32.06 | 32.15 | 0.000% | 50,409 | -0.529% |
| 2026-04-08 | 31.78 | 32.16 | 31.47 | 32.15 | -0.495% | 31,205 | -0.529% |
| 2026-04-07 | 32.09 | 32.41 | 32.09 | 32.31 | +0.686% | 21,175 | -1.021% |
| 2026-04-06 | 32.02 | 32.11 | 31.98 | 32.09 | +0.181% | 22,564 | -0.343% |
| 2026-04-02 | 31.88 | 32.22 | 31.88 | 32.03 | +0.571% | 59,931 | -0.162% |
| 2026-04-01 | 32.01 | 32.01 | 31.70 | 31.85 | -0.964% | 37,492 | +0.408% |
| 2026-03-31 | 32.46 | 32.48 | 31.91 | 32.16 | -0.557% | 81,837 | -0.560% |
| 2026-03-30 | 32.72 | 32.72 | 32.23 | 32.34 | -0.400% | 31,427 | -1.113% |
| 2026-03-27 | 32.40 | 32.73 | 32.40 | 32.47 | +0.309% | 88,928 | -1.509% |
| 2026-03-26 | 32.22 | 32.49 | 32.22 | 32.37 | -0.123% | 17,143 | -1.205% |
| 2026-03-25 | 32.40 | 32.51 | 32.37 | 32.41 | +0.093% | 23,901 | -1.327% |
| 2026-03-24 | 31.97 | 32.62 | 31.97 | 32.38 | +1.219% | 15,121 | -1.235% |
| 2026-03-23 | 31.63 | 32.13 | 31.62 | 31.99 | +1.010% | 15,578 | -0.031% |
| 2026-03-20 | 32.06 | 32.10 | 31.63 | 31.67 | -1.186% | 30,318 | +0.979% |
| 2026-03-19 | 31.75 | 32.21 | 31.75 | 32.05 | +0.977% | 58,502 | -0.218% |
| 2026-03-18 | 31.79 | 31.89 | 31.73 | 31.74 | -0.408% | 33,663 | +0.756% |
| 2026-03-17 | 31.91 | 32.04 | 31.84 | 31.87 | +0.505% | 153,178 | +0.345% |
| 2026-03-16 | 31.71 | 31.80 | 31.60 | 31.71 | +0.515% | 31,276 | +0.851% |
| 2026-03-13 | 31.51 | 31.63 | 31.44 | 31.55 | +0.294% | 64,430 | +1.371% |
| 2026-03-12 | 31.55 | 31.67 | 31.37 | 31.45 | +0.080% | 33,207 | +1.669% |
| 2026-03-11 | 31.19 | 31.47 | 31.13 | 31.43 | +0.737% | 42,261 | +1.750% |
| 2026-03-10 | 31.34 | 31.53 | 31.19 | 31.20 | -0.795% | 16,093 | +2.500% |
| 2026-03-09 | 31.45 | 31.51 | 31.22 | 31.45 | +0.127% | 19,390 | +1.685% |
| 2026-03-06 | 31.43 | 31.52 | 31.26 | 31.41 | +0.032% | 21,800 | +1.815% |
| 2026-03-05 | 31.52 | 31.53 | 31.27 | 31.40 | -0.317% | 25,143 | +1.847% |
| 2026-03-04 | 31.48 | 31.50 | 31.19 | 31.50 | -0.032% | 21,953 | +1.524% |
| 2026-03-03 | 31.70 | 31.70 | 31.13 | 31.51 | -0.662% | 201,821 | +1.492% |
| 2026-03-02 | 31.84 | 31.84 | 31.50 | 31.72 | +1.019% | 73,891 | +0.820% |
| 2026-02-27 | 31.25 | 31.40 | 31.16 | 31.40 | +1.030% | 11,476 | +1.847% |
| 2026-02-26 | 30.98 | 31.17 | 30.87 | 31.08 | +0.290% | 35,651 | +2.896% |
| 2026-02-25 | 31.10 | 31.21 | 30.73 | 30.99 | -0.074% | 21,131 | +3.195% |
| 2026-02-24 | 31.04 | 31.16 | 30.77 | 31.01 | +0.171% | 11,887 | +3.118% |
| 2026-02-23 | 31.01 | 31.16 | 30.83 | 30.96 | +0.097% | 19,188 | +3.295% |
| 2026-02-20 | 30.85 | 30.93 | 30.73 | 30.93 | +0.227% | 14,193 | +3.395% |
| 2026-02-19 | 30.80 | 30.86 | 30.74 | 30.86 | +0.817% | 57,838 | +3.629% |
| 2026-02-18 | 30.72 | 30.73 | 30.51 | 30.61 | +0.483% | 37,202 | +4.476% |
| 2026-02-17 | 30.74 | 30.77 | 30.28 | 30.46 | -0.643% | 28,008 | +4.980% |
| 2026-02-13 | 30.08 | 30.66 | 30.08 | 30.66 | +1.928% | 20,075 | +4.305% |
| 2026-02-12 | 30.31 | 30.43 | 30.06 | 30.08 | -0.364% | 30,059 | +6.316% |
| 2026-02-11 | 29.91 | 30.19 | 29.91 | 30.19 | +1.787% | 39,824 | +5.929% |
| 2026-02-10 | 29.72 | 29.72 | 29.45 | 29.66 | +0.508% | 104,984 | +7.822% |
| 2026-02-09 | 29.34 | 29.55 | 29.22 | 29.51 | +0.655% | 24,252 | +8.370% |
| 2026-02-06 | 29.17 | 29.35 | 29.14 | 29.32 | +1.062% | 20,340 | +9.080% |
| 2026-02-05 | 29.03 | 29.07 | 28.84 | 29.01 | -0.583% | 103,968 | +10.238% |
| 2026-02-04 | 29.06 | 29.20 | 29.00 | 29.18 | +0.760% | 14,122 | +9.596% |
| 2026-02-03 | 28.45 | 28.98 | 28.45 | 28.96 | +2.116% | 28,471 | +10.428% |
| 2026-02-02 | 28.48 | 28.49 | 28.36 | 28.36 | -1.150% | 9,687 | +12.764% |
| 2026-01-30 | 28.66 | 28.69 | 28.29 | 28.69 | -0.122% | 18,483 | +11.467% |
| 2026-01-29 | 28.76 | 28.97 | 28.64 | 28.73 | +0.869% | 108,970 | +11.332% |
| 2026-01-28 | 28.54 | 28.54 | 28.35 | 28.48 | +0.379% | 28,060 | +12.299% |
| 2026-01-27 | 28.11 | 28.37 | 28.11 | 28.37 | +0.961% | 43,804 | +12.725% |
| 2026-01-26 | 28.14 | 28.14 | 27.98 | 28.10 | +0.465% | 13,991 | +13.808% |
| 2026-01-23 | 28.18 | 28.21 | 27.97 | 27.97 | -0.036% | 20,671 | +14.337% |
| 2026-01-22 | 28.05 | 28.05 | 27.82 | 27.98 | +0.072% | 39,157 | +14.296% |
| 2026-01-21 | 27.84 | 28.04 | 27.80 | 27.96 | +1.378% | 179,923 | +14.378% |
| 2026-01-20 | 27.89 | 27.89 | 27.53 | 27.58 | -0.289% | 29,888 | +15.954% |
| 2026-01-16 | 27.51 | 27.67 | 27.51 | 27.66 | +0.545% | 36,240 | +15.618% |
| 2026-01-15 | 27.44 | 27.59 | 27.34 | 27.51 | 0.000% | 31,579 | +16.249% |
| 2026-01-14 | 27.25 | 27.62 | 27.25 | 27.51 | +1.028% | 18,388 | +16.249% |
| 2026-01-13 | 27.06 | 27.25 | 27.06 | 27.23 | +1.415% | 14,942 | +17.444% |
| 2026-01-12 | 26.78 | 26.85 | 26.76 | 26.85 | +0.487% | 8,294 | +19.106% |
| 2026-01-09 | 26.73 | 26.82 | 26.70 | 26.72 | +0.451% | 26,440 | +19.686% |
| 2026-01-08 | 26.34 | 26.69 | 26.34 | 26.60 | +1.065% | 37,441 | +20.226% |
| 2026-01-07 | 26.57 | 26.57 | 26.29 | 26.32 | -0.609% | 28,969 | +21.506% |
| 2026-01-06 | 26.79 | 26.79 | 26.47 | 26.48 | -1.117% | 8,261 | +20.766% |
| 2026-01-05 | 27.00 | 27.00 | 26.43 | 26.78 | -0.075% | 243,502 | +19.417% |
| 2026-01-02 | 26.52 | 26.89 | 26.39 | 26.80 | +1.362% | 15,710 | +19.328% |
| 2025-12-31 | 26.66 | 26.66 | 26.42 | 26.44 | -0.605% | 14,393 | +20.953% |
| 2025-12-30 | 26.54 | 26.64 | 26.54 | 26.60 | +0.495% | 20,895 | +20.221% |
| 2025-12-29 | 26.40 | 26.52 | 26.40 | 26.47 | +0.421% | 35,952 | +20.816% |
| 2025-12-26 | 26.45 | 26.45 | 26.29 | 26.36 | -0.231% | 5,340 | +21.325% |
| 2025-12-24 | 26.44 | 26.45 | 26.42 | 26.42 | -0.038% | 4,190 | +21.045% |
| 2025-12-23 | 26.30 | 26.46 | 26.30 | 26.43 | +0.521% | 22,111 | +20.999% |
| 2025-12-22 | 26.28 | 26.34 | 26.23 | 26.29 | +0.470% | 38,958 | +21.629% |
| 2025-12-19 | 26.22 | 26.30 | 26.14 | 26.17 | 0.000% | 17,183 | +22.201% |
| 2025-12-18 | 26.39 | 26.39 | 26.09 | 26.17 | -0.532% | 21,960 | +22.201% |
| 2025-12-17 | 26.25 | 26.36 | 26.17 | 26.31 | +0.593% | 17,279 | +21.551% |
| 2025-12-16 | 26.56 | 26.56 | 26.10 | 26.16 | -1.759% | 17,315 | +22.271% |
| 2025-12-15 | 26.63 | 26.64 | 26.47 | 26.62 | -0.025% | 19,296 | +20.120% |
| 2025-12-12 | 26.83 | 26.83 | 26.55 | 26.63 | -1.224% | 27,285 | +20.090% |
| 2025-12-11 | 26.94 | 27.02 | 26.92 | 26.96 | +0.074% | 30,475 | +18.620% |
| 2025-12-10 | 27.00 | 27.00 | 26.77 | 26.94 | +0.123% | 39,676 | +18.708% |
| 2025-12-09 | 26.98 | 27.16 | 26.90 | 26.91 | -0.234% | 29,776 | +18.854% |
| 2025-12-08 | 26.98 | 27.13 | 26.90 | 26.97 | -0.773% | 32,041 | +18.576% |
| 2025-12-05 | 27.38 | 27.39 | 27.18 | 27.18 | -0.440% | 11,849 | +17.660% |
| 2025-12-04 | 27.28 | 27.34 | 27.25 | 27.30 | +0.367% | 11,291 | +17.143% |
| 2025-12-03 | 27.10 | 27.23 | 27.07 | 27.20 | +1.010% | 5,752 | +17.573% |
| 2025-12-02 | 27.35 | 27.35 | 26.93 | 26.93 | -0.924% | 26,292 | +18.761% |
| 2025-12-01 | 27.24 | 27.35 | 27.18 | 27.18 | -0.408% | 12,446 | +17.664% |
| 2025-11-28 | 27.13 | 27.33 | 27.13 | 27.29 | +0.934% | 10,817 | +17.184% |
| 2025-11-26 | 26.88 | 27.16 | 26.88 | 27.04 | +0.925% | 15,470 | +18.278% |
| 2025-11-25 | 26.84 | 26.85 | 26.66 | 26.79 | -0.243% | 12,725 | +19.373% |
| 2025-11-24 | 26.88 | 26.88 | 26.59 | 26.86 | +0.057% | 7,818 | +19.083% |
| 2025-11-21 | 26.73 | 26.85 | 26.59 | 26.84 | +0.700% | 8,786 | +19.151% |
| 2025-11-20 | 27.15 | 27.15 | 26.65 | 26.65 | -0.664% | 9,679 | +19.985% |
| 2025-11-19 | 26.86 | 26.88 | 26.66 | 26.83 | -0.624% | 14,226 | +19.188% |
| 2025-11-18 | 26.80 | 27.03 | 26.77 | 27.00 | +0.508% | 8,121 | +18.444% |
| 2025-11-17 | 27.06 | 27.11 | 26.84 | 26.86 | -0.827% | 5,406 | +19.047% |
| 2025-11-14 | 26.78 | 27.12 | 26.68 | 27.09 | +1.149% | 8,638 | +18.062% |
| 2025-11-13 | 26.87 | 26.95 | 26.75 | 26.78 | -0.447% | 9,657 | +19.419% |
| 2025-11-12 | 26.96 | 26.96 | 26.87 | 26.90 | -0.167% | 12,720 | +18.885% |
| 2025-11-11 | 26.76 | 27.00 | 26.76 | 26.95 | +0.589% | 18,848 | +18.686% |
| 2025-11-10 | 26.71 | 26.81 | 26.52 | 26.79 | +0.836% | 5,928 | +19.385% |
| 2025-11-07 | 26.27 | 26.57 | 26.25 | 26.57 | +1.093% | 9,070 | +20.384% |
| 2025-11-06 | 26.19 | 26.44 | 26.19 | 26.28 | +0.374% | 10,780 | +21.699% |
| 2025-11-05 | 26.00 | 26.30 | 26.00 | 26.18 | +0.770% | 21,370 | +22.154% |
| 2025-11-04 | 25.98 | 26.05 | 25.89 | 25.98 | -0.726% | 50,437 | +23.095% |
| 2025-11-03 | 26.11 | 26.18 | 25.93 | 26.17 | +0.345% | 29,740 | +22.201% |
| 2025-10-31 | 26.12 | 26.15 | 26.00 | 26.08 | -0.041% | 59,165 | +22.623% |
| 2025-10-30 | 26.11 | 26.25 | 26.09 | 26.09 | -0.122% | 22,208 | +22.572% |
| 2025-10-29 | 26.22 | 26.31 | 26.10 | 26.12 | -0.142% | 42,135 | +22.423% |
| 2025-10-28 | 26.29 | 26.29 | 26.15 | 26.16 | -0.571% | 12,755 | +22.249% |
| 2025-10-27 | 26.25 | 26.31 | 26.18 | 26.31 | +0.382% | 8,445 | +21.551% |
| 2025-10-24 | 26.42 | 26.42 | 26.21 | 26.21 | -0.206% | 3,486 | +22.014% |
| 2025-10-23 | 26.32 | 26.35 | 26.20 | 26.26 | +0.692% | 13,017 | +21.764% |
| 2025-10-22 | 25.96 | 26.14 | 25.90 | 26.08 | +0.829% | 63,272 | +22.606% |
| 2025-10-21 | 26.01 | 26.01 | 25.82 | 25.87 | -0.312% | 10,628 | +23.623% |
| 2025-10-20 | 25.81 | 25.98 | 25.81 | 25.95 | +1.071% | 8,719 | +23.237% |
| 2025-10-17 | 25.66 | 25.68 | 25.55 | 25.68 | +0.066% | 25,472 | +24.557% |
| 2025-10-16 | 26.00 | 26.00 | 25.57 | 25.66 | -0.962% | 9,974 | +24.639% |
| 2025-10-15 | 25.90 | 26.08 | 25.84 | 25.91 | +0.682% | 6,167 | +23.440% |
| 2025-10-14 | 25.38 | 25.80 | 25.38 | 25.73 | -0.031% | 10,078 | +24.282% |
| 2025-10-13 | 25.64 | 25.76 | 25.57 | 25.74 | +1.060% | 6,739 | +24.242% |
| 2025-10-10 | 25.93 | 25.95 | 25.47 | 25.47 | -1.963% | 8,236 | +25.559% |
| 2025-10-09 | 26.43 | 26.46 | 25.93 | 25.98 | -1.123% | 87,644 | +23.095% |
| 2025-10-08 | 26.33 | 26.33 | 26.09 | 26.27 | +0.040% | 38,816 | +21.713% |
| 2025-10-07 | 26.25 | 26.26 | 26.13 | 26.26 | +0.056% | 5,944 | +21.762% |
| 2025-10-06 | 26.31 | 26.31 | 26.24 | 26.25 | +0.211% | 9,582 | +21.830% |
| 2025-10-03 | 26.15 | 26.29 | 26.14 | 26.19 | +0.474% | 14,133 | +22.087% |
| 2025-10-02 | 26.29 | 26.29 | 26.04 | 26.07 | -0.681% | 15,230 | +22.666% |
| 2025-10-01 | 26.16 | 26.30 | 26.16 | 26.25 | +0.317% | 6,415 | +21.830% |
| 2025-09-30 | 26.26 | 26.26 | 25.99 | 26.17 | -0.469% | 27,113 | +22.216% |
| 2025-09-29 | 26.58 | 26.58 | 26.18 | 26.29 | -0.899% | 36,998 | +21.643% |
| 2025-09-26 | 26.42 | 26.66 | 26.42 | 26.53 | +0.763% | 43,026 | +20.550% |
| 2025-09-25 | 26.29 | 26.41 | 26.29 | 26.33 | -0.797% | 14,525 | +21.469% |
| 2025-09-24 | 26.33 | 26.64 | 26.33 | 26.54 | +1.111% | 26,488 | +20.502% |
| 2025-09-23 | 26.08 | 26.35 | 26.08 | 26.25 | +0.810% | 44,964 | +21.841% |
| 2025-09-22 | 25.97 | 26.05 | 25.91 | 26.04 | +0.217% | 6,654 | +22.828% |
| 2025-09-19 | 26.26 | 26.26 | 25.98 | 25.98 | -1.117% | 23,470 | +23.095% |
| 2025-09-18 | 26.25 | 26.34 | 26.15 | 26.27 | +0.051% | 21,431 | +21.720% |
| 2025-09-17 | 26.34 | 26.39 | 26.23 | 26.26 | -0.110% | 10,510 | +21.782% |
| 2025-09-16 | 26.27 | 26.29 | 26.27 | 26.29 | +0.383% | 3,696 | +21.648% |
| 2025-09-15 | 26.27 | 26.28 | 26.18 | 26.19 | -0.005% | 8,051 | +22.114% |
| 2025-09-12 | 26.27 | 26.31 | 26.19 | 26.19 | -0.116% | 9,960 | +22.108% |
| 2025-09-11 | 26.11 | 26.24 | 26.11 | 26.22 | +0.292% | 10,832 | +21.966% |
| 2025-09-10 | 25.95 | 26.15 | 25.95 | 26.14 | +1.099% | 16,843 | +22.322% |
| 2025-09-09 | 25.81 | 25.99 | 25.81 | 25.86 | +0.369% | 14,392 | +23.666% |
| 2025-09-08 | 25.99 | 25.99 | 25.67 | 25.77 | -0.598% | 61,755 | +24.122% |
| 2025-09-05 | 26.09 | 26.11 | 25.74 | 25.92 | -0.784% | 11,257 | +23.380% |
| 2025-09-04 | 26.04 | 26.13 | 26.04 | 26.12 | +0.343% | 11,424 | +22.412% |
| 2025-09-03 | 26.21 | 26.21 | 25.97 | 26.04 | -0.759% | 15,509 | +22.833% |
| 2025-09-02 | 26.31 | 26.34 | 26.17 | 26.23 | -0.371% | 2,758 | +21.901% |
| 2025-08-29 | 26.29 | 26.40 | 26.29 | 26.33 | +0.091% | 11,303 | +21.448% |
| 2025-08-28 | 26.11 | 26.31 | 26.11 | 26.31 | +0.531% | 1,269 | +21.558% |
| 2025-08-27 | 25.99 | 26.22 | 25.99 | 26.17 | +0.458% | 5,252 | +22.204% |
| 2025-08-26 | 26.06 | 26.06 | 25.87 | 26.05 | 0.000% | 30,286 | +22.764% |
| 2025-08-25 | 26.07 | 26.15 | 26.04 | 26.05 | -0.488% | 12,003 | +22.764% |
| 2025-08-22 | 26.04 | 26.20 | 26.04 | 26.18 | +1.135% | 9,542 | +22.165% |
| 2025-08-21 | 25.77 | 25.93 | 25.77 | 25.88 | +0.440% | 17,473 | +23.551% |
| 2025-08-20 | 25.71 | 25.84 | 25.68 | 25.77 | +0.529% | 8,551 | +24.095% |
| 2025-08-19 | 25.69 | 25.71 | 25.55 | 25.64 | +0.059% | 17,552 | +24.751% |
| 2025-08-18 | 25.59 | 25.66 | 25.57 | 25.62 | -0.442% | 19,536 | +24.824% |
| 2025-08-15 | 25.76 | 25.88 | 25.73 | 25.73 | -0.412% | 93,978 | +24.273% |
| 2025-08-14 | 25.80 | 25.84 | 25.74 | 25.84 | -0.126% | 33,697 | +23.761% |
| 2025-08-13 | 25.82 | 25.87 | 25.67 | 25.87 | +0.633% | 81,726 | +23.605% |
| 2025-08-12 | 25.66 | 25.76 | 25.61 | 25.71 | +0.538% | 12,982 | +24.387% |
| 2025-08-11 | 25.68 | 25.69 | 25.54 | 25.57 | -0.657% | 7,037 | +25.057% |
| 2025-08-08 | 25.82 | 25.88 | 25.73 | 25.74 | +0.012% | 19,521 | +24.235% |
| 2025-08-07 | 25.88 | 25.97 | 25.74 | 25.74 | -0.195% | 13,349 | +24.250% |
| 2025-08-06 | 25.95 | 26.02 | 25.75 | 25.79 | -0.269% | 8,090 | +24.008% |
| 2025-08-05 | 25.77 | 25.87 | 25.73 | 25.86 | -0.507% | 11,497 | +23.675% |
| 2025-08-04 | 25.85 | 26.01 | 25.85 | 25.99 | +0.729% | 30,610 | +23.047% |
| 2025-08-01 | 25.76 | 25.81 | 25.61 | 25.80 | -0.988% | 25,999 | +23.945% |
| 2025-07-31 | 26.00 | 26.13 | 26.00 | 26.06 | -0.195% | 1,453 | +22.721% |
| 2025-07-30 | 26.20 | 26.20 | 26.02 | 26.11 | -0.266% | 10,149 | +22.482% |
| 2025-07-29 | 25.98 | 26.18 | 25.98 | 26.18 | +1.042% | 23,792 | +22.156% |
| 2025-07-28 | 25.95 | 25.95 | 25.85 | 25.91 | +0.424% | 15,154 | +23.430% |
| 2025-07-25 | 25.84 | 25.93 | 25.78 | 25.80 | -0.693% | 33,711 | +23.953% |
| 2025-07-24 | 25.99 | 25.99 | 25.91 | 25.98 | +0.530% | 2,784 | +23.095% |
| 2025-07-23 | 25.77 | 25.84 | 25.76 | 25.84 | +0.604% | 3,902 | +23.747% |
| 2025-07-22 | 25.61 | 25.71 | 25.61 | 25.69 | +0.833% | 112,468 | +24.495% |
| 2025-07-21 | 25.84 | 25.84 | 25.48 | 25.48 | -1.056% | 2,490 | +25.531% |
| 2025-07-18 | 25.74 | 25.82 | 25.70 | 25.75 | +0.498% | 14,420 | +24.206% |
| 2025-07-17 | 25.56 | 25.65 | 25.50 | 25.62 | +0.156% | 11,638 | +24.824% |
| 2025-07-16 | 25.65 | 25.65 | 25.52 | 25.58 | -0.359% | 18,243 | +25.020% |
| 2025-07-15 | 25.74 | 25.74 | 25.60 | 25.67 | -0.611% | 6,834 | +24.571% |
| 2025-07-14 | 25.75 | 25.84 | 25.75 | 25.83 | +0.077% | 47,741 | +23.810% |
| 2025-07-11 | 25.67 | 25.88 | 25.67 | 25.81 | +0.316% | 8,105 | +23.905% |
| 2025-07-10 | 25.54 | 25.73 | 25.50 | 25.73 | +0.189% | 5,332 | +24.297% |
| 2025-07-09 | 25.78 | 25.78 | 25.58 | 25.68 | -0.156% | 11,475 | +24.533% |
| 2025-07-08 | 25.64 | 25.72 | 25.56 | 25.72 | +0.784% | 5,866 | +24.339% |
| 2025-07-07 | 25.67 | 25.72 | 25.46 | 25.52 | -1.140% | 8,016 | +25.313% |
| 2025-07-03 | 25.78 | 25.83 | 25.78 | 25.81 | +0.244% | 1,752 | +23.884% |
| 2025-07-02 | 25.57 | 25.78 | 25.50 | 25.75 | +0.837% | 8,721 | +24.187% |
| 2025-07-01 | 25.62 | 25.62 | 25.43 | 25.54 | -0.370% | 12,555 | +25.227% |
| 2025-06-30 | 25.65 | 25.70 | 25.53 | 25.63 | -0.185% | 19,476 | +24.763% |
| 2025-06-27 | 25.83 | 25.84 | 25.56 | 25.68 | +0.078% | 25,675 | +24.533% |
| 2025-06-26 | 25.48 | 25.72 | 25.48 | 25.66 | +0.209% | 7,567 | +24.630% |
| 2025-06-25 | 25.77 | 25.77 | 25.60 | 25.61 | -0.558% | 6,500 | +24.891% |
| 2025-06-24 | 25.66 | 25.86 | 25.66 | 25.75 | -0.132% | 30,111 | +24.194% |
| 2025-06-23 | 26.21 | 26.21 | 25.72 | 25.78 | -0.945% | 4,774 | +24.030% |
| 2025-06-20 | 26.10 | 26.12 | 26.00 | 26.03 | +0.115% | 6,767 | +22.858% |
| 2025-06-18 | 26.13 | 26.13 | 25.95 | 26.00 | +0.038% | 8,520 | +23.000% |
| 2025-06-17 | 26.05 | 26.14 | 25.99 | 25.99 | +0.116% | 5,118 | +23.046% |
| 2025-06-16 | 26.28 | 26.31 | 25.91 | 25.96 | -0.613% | 6,160 | +23.190% |
| 2025-06-13 | 26.14 | 26.14 | 26.00 | 26.12 | +0.730% | 8,762 | +22.435% |
| 2025-06-12 | 25.79 | 25.93 | 25.79 | 25.93 | +0.752% | 2,860 | +23.328% |
| 2025-06-11 | 25.58 | 25.76 | 25.55 | 25.74 | +1.049% | 66,962 | +24.256% |
| 2025-06-10 | 25.51 | 25.53 | 25.43 | 25.47 | +0.850% | 58,408 | +25.559% |
| 2025-06-09 | 25.34 | 25.44 | 25.26 | 25.26 | -0.394% | 13,080 | +26.626% |
| 2025-06-06 | 25.24 | 25.37 | 25.24 | 25.36 | +1.017% | 19,413 | +26.128% |
| 2025-06-05 | 25.07 | 25.20 | 25.03 | 25.10 | +0.120% | 18,065 | +27.410% |
| 2025-06-04 | 25.45 | 25.49 | 25.05 | 25.07 | -1.377% | 95,648 | +27.563% |
| 2025-06-03 | 25.16 | 25.47 | 25.16 | 25.42 | +0.992% | 100,283 | +25.806% |
| 2025-06-02 | 24.96 | 25.17 | 24.96 | 25.17 | +1.127% | 7,323 | +27.054% |
| 2025-05-30 | 24.90 | 24.94 | 24.83 | 24.89 | -0.258% | 13,792 | +28.485% |
| 2025-05-29 | 25.10 | 25.10 | 24.75 | 24.95 | +0.065% | 23,718 | +28.154% |
| 2025-05-28 | 25.16 | 25.38 | 24.93 | 24.94 | -0.935% | 13,929 | +28.237% |
| 2025-05-27 | 25.22 | 25.22 | 25.07 | 25.17 | +0.735% | 6,780 | +27.038% |
| 2025-05-23 | 24.67 | 24.99 | 24.67 | 24.99 | +0.629% | 1,445 | +27.971% |
| 2025-05-22 | 24.86 | 24.91 | 24.73 | 24.83 | -0.506% | 4,871 | +28.777% |
| 2025-05-21 | 25.26 | 25.26 | 24.96 | 24.96 | -1.179% | 9,394 | +28.125% |
| 2025-05-20 | 25.38 | 25.38 | 25.26 | 25.26 | -0.325% | 4,712 | +26.615% |
| 2025-05-19 | 25.20 | 25.34 | 25.20 | 25.34 | -0.174% | 23,707 | +26.204% |
| 2025-05-16 | 25.45 | 25.45 | 25.25 | 25.38 | +0.293% | 75,721 | +25.984% |
| 2025-05-15 | 25.06 | 25.33 | 25.06 | 25.31 | +0.437% | 100,767 | +26.353% |
| 2025-05-14 | 25.24 | 25.24 | 25.11 | 25.20 | -0.301% | 17,649 | +26.905% |
| 2025-05-13 | 25.07 | 25.40 | 25.07 | 25.28 | +1.510% | 313,062 | +26.523% |
| 2025-05-12 | 25.26 | 25.26 | 24.87 | 24.90 | +0.769% | 14,091 | +28.434% |
| 2025-05-09 | 24.67 | 24.71 | 24.58 | 24.71 | +0.693% | 2,976 | +29.421% |
| 2025-05-08 | 24.69 | 24.75 | 24.48 | 24.54 | +0.533% | 33,521 | +30.318% |
| 2025-05-07 | 24.27 | 24.41 | 24.27 | 24.41 | +0.868% | 293,842 | +31.012% |
| 2025-05-06 | 24.22 | 24.34 | 24.13 | 24.20 | -0.288% | 15,767 | +32.149% |
| 2025-05-05 | 24.33 | 24.34 | 24.16 | 24.27 | -1.067% | 7,766 | +31.768% |
| 2025-05-02 | 24.45 | 24.57 | 24.45 | 24.53 | +1.246% | 4,343 | +30.361% |
| 2025-05-01 | 24.41 | 24.52 | 24.22 | 24.23 | +0.456% | 9,095 | +31.985% |
| 2025-04-30 | 24.09 | 24.27 | 24.00 | 24.12 | -1.911% | 10,737 | +32.587% |
| 2025-04-29 | 24.59 | 24.67 | 24.53 | 24.59 | -0.526% | 4,568 | +30.053% |
| 2025-04-28 | 24.65 | 24.77 | 24.62 | 24.72 | +0.284% | 11,706 | +29.369% |
| 2025-04-25 | 24.48 | 24.65 | 24.45 | 24.65 | +0.266% | 10,089 | +29.736% |
| 2025-04-24 | 24.35 | 24.65 | 24.35 | 24.58 | +1.464% | 9,584 | +30.081% |
| 2025-04-23 | 24.53 | 24.57 | 24.09 | 24.23 | +0.124% | 30,577 | +31.985% |
| 2025-04-22 | 23.92 | 24.33 | 23.92 | 24.20 | +2.067% | 15,215 | +32.149% |
| 2025-04-21 | 24.12 | 24.12 | 23.52 | 23.71 | -2.227% | 26,659 | +34.880% |
| 2025-04-17 | 24.32 | 24.52 | 24.25 | 24.25 | +1.592% | 17,644 | +31.876% |
| 2025-04-16 | 23.88 | 24.20 | 23.82 | 23.87 | +0.252% | 37,448 | +33.976% |
| 2025-04-15 | 23.66 | 24.00 | 23.66 | 23.81 | 0.000% | 19,200 | +34.313% |