LQTI
FT Vest Investment Grade & Target Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
17.91USD-0.223%(-0.04)166,946
LQTI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.01 | 18.11 | 17.88 | 17.93 | -0.056% | 166,947 | 0.000% |
| 2026-10-01 | 17.93 | 18.00 | 17.80 | 17.94 | -0.664% | 53,943 | -0.056% |
| 2026-09-30 | 18.13 | 18.13 | 18.00 | 18.06 | +0.055% | 34,412 | -0.720% |
| 2026-09-29 | 18.07 | 18.10 | 18.00 | 18.05 | -0.111% | 38,481 | -0.665% |
| 2026-09-28 | 18.18 | 18.18 | 18.02 | 18.07 | -0.878% | 53,822 | -0.775% |
| 2026-09-25 | 18.19 | 18.23 | 18.14 | 18.23 | +0.268% | 48,509 | -1.646% |
| 2026-09-24 | 18.42 | 18.42 | 18.15 | 18.18 | -0.703% | 1,160,644 | -1.382% |
| 2026-09-23 | 18.51 | 18.51 | 18.29 | 18.31 | -1.082% | 232,912 | -2.075% |
| 2026-09-22 | 18.57 | 18.80 | 18.48 | 18.51 | -0.076% | 78,133 | -3.135% |
| 2026-09-21 | 18.52 | 18.53 | 18.47 | 18.52 | +0.294% | 79,928 | -3.208% |
| 2026-09-18 | 18.44 | 18.48 | 18.42 | 18.47 | -0.054% | 152,631 | -2.924% |
| 2026-09-17 | 18.49 | 18.52 | 18.46 | 18.48 | +0.163% | 58,552 | -2.976% |
| 2026-09-16 | 18.43 | 18.56 | 18.41 | 18.45 | +0.383% | 122,210 | -2.818% |
| 2026-09-15 | 18.42 | 18.42 | 18.34 | 18.38 | -0.008% | 55,698 | -2.446% |
| 2026-09-14 | 18.40 | 18.43 | 18.34 | 18.38 | -0.008% | 55,131 | -2.454% |
| 2026-09-11 | 18.43 | 18.50 | 18.38 | 18.38 | -0.095% | 35,117 | -2.462% |
| 2026-09-10 | 18.51 | 18.52 | 18.40 | 18.40 | -0.862% | 66,980 | -2.554% |
| 2026-09-09 | 18.60 | 18.61 | 18.52 | 18.56 | 0.000% | 152,430 | -3.394% |
| 2026-09-08 | 18.56 | 18.63 | 18.54 | 18.56 | -0.122% | 663,455 | -3.394% |
| 2026-09-04 | 18.56 | 18.61 | 18.54 | 18.58 | +0.009% | 208,000 | -3.512% |
| 2026-09-03 | 18.64 | 18.64 | 18.56 | 18.58 | +0.086% | 130,811 | -3.504% |
| 2026-09-02 | 18.54 | 18.59 | 18.53 | 18.57 | +0.189% | 51,026 | -3.420% |
| 2026-09-01 | 18.65 | 18.65 | 18.50 | 18.53 | -1.068% | 189,380 | -3.238% |
| 2026-08-31 | 18.79 | 18.79 | 18.66 | 18.73 | -0.322% | 43,871 | -4.271% |
| 2026-08-28 | 18.84 | 18.86 | 18.77 | 18.79 | -0.149% | 23,311 | -4.579% |
| 2026-08-27 | 18.87 | 18.87 | 18.81 | 18.82 | -0.008% | 73,399 | -4.721% |
| 2026-08-26 | 18.86 | 18.86 | 18.80 | 18.82 | -0.103% | 24,065 | -4.729% |
| 2026-08-25 | 18.79 | 18.85 | 18.78 | 18.84 | +0.477% | 72,597 | -4.827% |
| 2026-08-24 | 18.77 | 18.79 | 18.70 | 18.75 | +0.160% | 39,998 | -4.373% |
| 2026-08-21 | 18.75 | 18.75 | 18.69 | 18.72 | -0.107% | 30,909 | -4.220% |
| 2026-08-20 | 18.76 | 18.77 | 18.70 | 18.74 | -0.373% | 63,770 | -4.322% |
| 2026-08-19 | 18.86 | 18.86 | 18.77 | 18.81 | +0.531% | 106,825 | -4.679% |
| 2026-08-18 | 18.67 | 18.72 | 18.64 | 18.71 | +0.218% | 178,932 | -4.172% |
| 2026-08-17 | 18.76 | 18.76 | 18.65 | 18.67 | -0.586% | 46,881 | -3.964% |
| 2026-08-14 | 18.80 | 18.80 | 18.70 | 18.78 | -0.089% | 26,577 | -4.526% |
| 2026-08-13 | 18.80 | 18.85 | 18.78 | 18.80 | +0.436% | 39,624 | -4.611% |
| 2026-08-12 | 18.70 | 18.78 | 18.67 | 18.72 | +0.161% | 121,161 | -4.195% |
| 2026-08-11 | 18.68 | 19.11 | 18.61 | 18.68 | +0.027% | 96,353 | -4.041% |
| 2026-08-10 | 18.80 | 18.80 | 18.67 | 18.68 | -0.427% | 204,434 | -4.014% |
| 2026-08-07 | 18.84 | 18.91 | 18.74 | 18.76 | +0.160% | 39,310 | -4.424% |
| 2026-08-06 | 18.80 | 18.82 | 18.71 | 18.73 | -0.425% | 102,880 | -4.271% |
| 2026-08-05 | 18.80 | 18.85 | 18.76 | 18.81 | -0.159% | 99,581 | -4.678% |
| 2026-08-04 | 18.83 | 18.84 | 18.76 | 18.84 | +0.803% | 138,623 | -4.830% |
| 2026-08-03 | 18.77 | 18.77 | 18.69 | 18.69 | -0.585% | 65,972 | -4.066% |
| 2026-07-31 | 18.89 | 18.89 | 18.78 | 18.80 | -0.212% | 45,954 | -4.628% |
| 2026-07-30 | 18.81 | 18.93 | 18.81 | 18.84 | +0.266% | 34,496 | -4.830% |
| 2026-07-29 | 18.82 | 18.90 | 18.79 | 18.79 | -0.529% | 361,328 | -4.577% |
| 2026-07-28 | 18.90 | 18.92 | 18.88 | 18.89 | +0.133% | 54,465 | -5.082% |
| 2026-07-27 | 18.84 | 18.89 | 18.82 | 18.86 | +0.453% | 235,203 | -4.956% |
| 2026-07-24 | 18.78 | 18.84 | 18.78 | 18.78 | -0.371% | 34,561 | -4.526% |
| 2026-07-23 | 18.86 | 18.92 | 18.77 | 18.85 | -0.106% | 95,270 | -4.881% |
| 2026-07-22 | 18.97 | 18.97 | 18.86 | 18.87 | -0.106% | 49,886 | -4.981% |
| 2026-07-21 | 18.99 | 18.99 | 18.84 | 18.89 | -0.579% | 269,983 | -5.082% |
| 2026-07-20 | 19.06 | 19.06 | 18.94 | 19.00 | -0.283% | 89,342 | -5.632% |
| 2026-07-17 | 19.07 | 19.08 | 19.03 | 19.05 | +0.074% | 19,722 | -5.899% |
| 2026-07-16 | 18.99 | 19.12 | 18.98 | 19.04 | -0.105% | 60,021 | -5.830% |
| 2026-07-15 | 19.02 | 19.06 | 18.99 | 19.06 | +0.316% | 61,662 | -5.929% |
| 2026-07-14 | 19.00 | 20.14 | 18.92 | 19.00 | +0.264% | 381,734 | -5.632% |
| 2026-07-13 | 19.03 | 19.03 | 18.91 | 18.95 | -0.447% | 80,410 | -5.383% |
| 2026-07-10 | 19.10 | 19.10 | 19.01 | 19.04 | -0.079% | 70,842 | -5.805% |
| 2026-07-09 | 19.11 | 19.16 | 19.04 | 19.05 | +0.105% | 107,300 | -5.879% |
| 2026-07-08 | 19.08 | 19.11 | 19.00 | 19.03 | -0.419% | 159,078 | -5.780% |
| 2026-07-07 | 19.18 | 19.18 | 19.08 | 19.11 | -0.521% | 99,502 | -6.175% |
| 2026-07-06 | 19.21 | 19.21 | 19.16 | 19.21 | -0.104% | 36,549 | -6.663% |
| 2026-07-02 | 19.18 | 19.23 | 19.14 | 19.23 | +0.313% | 87,715 | -6.760% |
| 2026-07-01 | 19.21 | 19.24 | 19.15 | 19.17 | -0.725% | 39,501 | -6.468% |
| 2026-06-30 | 19.43 | 19.43 | 19.31 | 19.31 | -0.720% | 58,030 | -7.147% |
| 2026-06-29 | 19.42 | 19.46 | 19.38 | 19.45 | +0.361% | 61,863 | -7.815% |
| 2026-06-26 | 19.43 | 19.43 | 19.36 | 19.38 | -0.052% | 123,598 | -7.482% |
| 2026-06-25 | 19.48 | 19.48 | 19.38 | 19.39 | -0.103% | 57,249 | -7.530% |
| 2026-06-24 | 19.40 | 19.42 | 19.35 | 19.41 | +0.362% | 98,478 | -7.625% |
| 2026-06-23 | 19.22 | 19.36 | 19.22 | 19.34 | +0.155% | 61,036 | -7.291% |
| 2026-06-22 | 19.34 | 19.34 | 19.27 | 19.31 | -0.310% | 42,779 | -7.147% |
| 2026-06-18 | 19.40 | 19.42 | 19.34 | 19.37 | +0.197% | 69,844 | -7.434% |
| 2026-06-17 | 19.36 | 19.42 | 19.26 | 19.33 | -0.119% | 52,347 | -7.252% |
| 2026-06-16 | 19.38 | 19.44 | 19.29 | 19.36 | +0.078% | 79,951 | -7.362% |
| 2026-06-15 | 19.34 | 19.37 | 19.25 | 19.34 | +0.052% | 107,497 | -7.291% |
| 2026-06-12 | 19.35 | 19.46 | 19.28 | 19.33 | 0.000% | 36,361 | -7.243% |
| 2026-06-11 | 19.25 | 19.42 | 19.19 | 19.33 | +0.654% | 64,748 | -7.243% |
| 2026-06-10 | 19.28 | 19.28 | 19.18 | 19.20 | -0.185% | 50,224 | -6.636% |
| 2026-06-09 | 19.17 | 19.27 | 19.17 | 19.24 | +0.104% | 56,311 | -6.809% |
| 2026-06-08 | 19.25 | 19.25 | 19.15 | 19.22 | +0.026% | 31,016 | -6.712% |
| 2026-06-05 | 19.31 | 19.31 | 19.18 | 19.21 | -0.804% | 107,449 | -6.687% |
| 2026-06-04 | 19.34 | 19.40 | 19.26 | 19.37 | +0.470% | 58,851 | -7.438% |
| 2026-06-03 | 19.31 | 19.31 | 19.21 | 19.28 | -0.259% | 43,365 | -7.002% |
| 2026-06-02 | 19.36 | 19.40 | 19.29 | 19.33 | +0.052% | 117,836 | -7.243% |
| 2026-06-01 | 19.29 | 19.34 | 18.89 | 19.32 | -0.566% | 115,021 | -7.195% |
| 2026-05-29 | 19.47 | 19.47 | 19.40 | 19.43 | -0.071% | 48,161 | -7.720% |
| 2026-05-28 | 19.45 | 19.45 | 19.39 | 19.44 | +0.278% | 55,889 | -7.786% |
| 2026-05-27 | 19.44 | 19.44 | 19.35 | 19.39 | +0.258% | 57,605 | -7.529% |
| 2026-05-26 | 19.37 | 19.40 | 19.34 | 19.34 | -0.206% | 71,559 | -7.291% |
| 2026-05-22 | 19.25 | 19.40 | 19.25 | 19.38 | +0.728% | 87,708 | -7.482% |
| 2026-05-21 | 19.25 | 19.41 | 19.15 | 19.24 | 0.000% | 99,270 | -6.809% |
| 2026-05-20 | 19.13 | 19.26 | 19.08 | 19.24 | +0.601% | 54,321 | -6.809% |
| 2026-05-19 | 19.17 | 19.18 | 19.06 | 19.13 | -0.598% | 75,296 | -6.248% |
| 2026-05-18 | 19.27 | 19.27 | 19.19 | 19.24 | 0.000% | 60,626 | -6.809% |
| 2026-05-15 | 19.27 | 19.28 | 19.20 | 19.24 | -0.543% | 125,706 | -6.809% |
| 2026-05-14 | 19.44 | 19.51 | 19.34 | 19.34 | -0.284% | 95,274 | -7.315% |
| 2026-05-13 | 19.37 | 19.41 | 19.28 | 19.40 | +0.310% | 113,207 | -7.577% |
| 2026-05-12 | 19.39 | 19.41 | 19.33 | 19.34 | -0.412% | 56,121 | -7.291% |
| 2026-05-11 | 19.46 | 19.49 | 19.38 | 19.42 | -0.206% | 76,187 | -7.673% |
| 2026-05-08 | 19.47 | 21.54 | 19.29 | 19.46 | +0.236% | 51,518 | -7.862% |
| 2026-05-07 | 19.47 | 19.47 | 19.37 | 19.41 | -0.309% | 56,791 | -7.645% |
| 2026-05-06 | 20.22 | 20.22 | 19.43 | 19.47 | +0.280% | 75,730 | -7.930% |
| 2026-05-05 | 19.39 | 19.43 | 19.36 | 19.42 | +0.388% | 38,064 | -7.673% |
| 2026-05-04 | 19.41 | 19.41 | 19.27 | 19.34 | -0.284% | 173,135 | -7.315% |
| 2026-05-01 | 19.25 | 19.45 | 19.25 | 19.40 | -0.462% | 113,638 | -7.577% |
| 2026-04-30 | 19.51 | 19.52 | 19.43 | 19.49 | +0.103% | 80,321 | -8.004% |
| 2026-04-29 | 19.55 | 19.55 | 19.42 | 19.47 | -0.511% | 63,177 | -7.910% |
| 2026-04-28 | 19.56 | 19.60 | 19.50 | 19.57 | +0.051% | 36,230 | -8.380% |
| 2026-04-27 | 19.58 | 19.60 | 19.54 | 19.56 | -0.204% | 46,501 | -8.333% |
| 2026-04-24 | 19.68 | 19.71 | 19.58 | 19.60 | -0.127% | 61,950 | -8.520% |
| 2026-04-23 | 19.71 | 19.73 | 19.58 | 19.63 | +0.025% | 113,882 | -8.637% |
| 2026-04-22 | 19.74 | 19.74 | 19.62 | 19.62 | -0.051% | 48,079 | -8.614% |
| 2026-04-21 | 19.72 | 19.72 | 19.59 | 19.63 | -0.608% | 88,847 | -8.660% |
| 2026-04-20 | 19.73 | 19.76 | 19.64 | 19.75 | +0.254% | 113,485 | -9.215% |
| 2026-04-17 | 19.71 | 19.72 | 19.66 | 19.70 | +0.102% | 80,137 | -8.985% |
| 2026-04-16 | 19.68 | 19.68 | 19.59 | 19.68 | +0.051% | 249,313 | -8.892% |
| 2026-04-15 | 19.73 | 19.74 | 19.60 | 19.67 | +0.051% | 38,950 | -8.846% |
| 2026-04-14 | 19.70 | 19.70 | 19.62 | 19.66 | +0.204% | 59,933 | -8.800% |
| 2026-04-13 | 19.55 | 19.65 | 19.52 | 19.62 | +0.358% | 167,431 | -8.614% |
| 2026-04-10 | 19.69 | 19.69 | 19.54 | 19.55 | 0.000% | 61,784 | -8.286% |
| 2026-04-09 | 19.59 | 19.72 | 19.51 | 19.55 | -0.255% | 92,522 | -8.286% |
| 2026-04-08 | 19.66 | 19.66 | 19.54 | 19.60 | +0.461% | 35,127 | -8.520% |
| 2026-04-07 | 19.52 | 19.52 | 19.35 | 19.51 | -0.051% | 25,233 | -8.098% |
| 2026-04-06 | 19.52 | 19.57 | 19.44 | 19.52 | -0.051% | 83,768 | -8.145% |
| 2026-04-02 | 19.43 | 19.53 | 19.37 | 19.53 | +0.411% | 193,774 | -8.193% |
| 2026-04-01 | 19.53 | 19.58 | 19.39 | 19.45 | -0.664% | 139,731 | -7.815% |
| 2026-03-31 | 19.55 | 19.71 | 19.49 | 19.58 | +0.513% | 47,040 | -8.427% |
| 2026-03-30 | 19.37 | 19.50 | 19.37 | 19.48 | +0.828% | 70,605 | -7.957% |
| 2026-03-27 | 19.37 | 19.43 | 19.28 | 19.32 | -0.412% | 18,549 | -7.195% |
| 2026-03-26 | 19.47 | 19.49 | 19.37 | 19.40 | -0.615% | 172,468 | -7.577% |
| 2026-03-25 | 19.50 | 19.55 | 19.49 | 19.52 | +0.360% | 42,868 | -8.145% |
| 2026-03-24 | 19.49 | 19.49 | 19.39 | 19.45 | -0.308% | 37,934 | -7.815% |
| 2026-03-23 | 19.28 | 19.54 | 19.28 | 19.51 | +0.775% | 30,481 | -8.098% |
| 2026-03-20 | 19.52 | 19.52 | 19.36 | 19.36 | -1.124% | 41,845 | -7.386% |
| 2026-03-19 | 19.55 | 19.66 | 19.43 | 19.58 | +0.256% | 17,844 | -8.427% |
| 2026-03-18 | 19.65 | 19.66 | 19.52 | 19.53 | -0.509% | 343,912 | -8.193% |
| 2026-03-17 | 19.57 | 19.64 | 19.55 | 19.63 | +0.874% | 40,871 | -8.660% |
| 2026-03-16 | 19.54 | 19.56 | 19.45 | 19.46 | +0.051% | 67,953 | -7.862% |
| 2026-03-13 | 19.46 | 19.55 | 19.37 | 19.45 | -0.205% | 103,507 | -7.815% |
| 2026-03-12 | 19.56 | 19.56 | 19.42 | 19.49 | -0.561% | 508,749 | -8.004% |
| 2026-03-11 | 19.76 | 19.76 | 19.58 | 19.60 | -0.960% | 52,945 | -8.520% |
| 2026-03-10 | 19.88 | 19.88 | 19.77 | 19.79 | -0.603% | 55,038 | -9.399% |
| 2026-03-09 | 19.78 | 19.91 | 19.72 | 19.91 | +0.556% | 36,562 | -9.945% |
| 2026-03-06 | 19.76 | 19.88 | 19.69 | 19.80 | -0.202% | 129,899 | -9.444% |
| 2026-03-05 | 19.93 | 19.93 | 19.79 | 19.84 | -0.402% | 74,399 | -9.627% |
| 2026-03-04 | 19.99 | 20.01 | 19.88 | 19.92 | +0.151% | 343,227 | -9.990% |
| 2026-03-03 | 19.88 | 19.98 | 19.75 | 19.89 | -0.251% | 98,152 | -9.854% |
| 2026-03-02 | 19.96 | 19.98 | 19.84 | 19.94 | -0.845% | 52,470 | -10.080% |
| 2026-02-27 | 20.14 | 20.16 | 20.09 | 20.11 | -0.188% | 53,978 | -10.840% |
| 2026-02-26 | 20.13 | 20.18 | 20.06 | 20.15 | +0.363% | 28,801 | -11.008% |
| 2026-02-25 | 20.04 | 20.13 | 20.04 | 20.07 | -0.273% | 71,951 | -10.685% |
| 2026-02-24 | 20.02 | 20.17 | 20.02 | 20.13 | +0.099% | 181,870 | -10.929% |
| 2026-02-23 | 20.14 | 20.18 | 20.02 | 20.11 | +0.399% | 128,391 | -10.840% |
| 2026-02-20 | 20.08 | 20.11 | 20.01 | 20.03 | -0.570% | 46,252 | -10.484% |
| 2026-02-19 | 20.10 | 20.15 | 20.02 | 20.14 | +0.223% | 180,606 | -10.995% |
| 2026-02-18 | 20.14 | 20.21 | 20.05 | 20.10 | +0.050% | 92,497 | -10.796% |
| 2026-02-17 | 20.16 | 20.16 | 20.02 | 20.09 | 0.000% | 65,277 | -10.752% |
| 2026-02-13 | 20.09 | 20.12 | 20.00 | 20.09 | 0.000% | 74,093 | -10.752% |
| 2026-02-12 | 19.98 | 20.09 | 19.92 | 20.09 | +0.601% | 48,273 | -10.752% |
| 2026-02-11 | 19.95 | 19.99 | 19.91 | 19.97 | +0.075% | 95,727 | -10.215% |
| 2026-02-10 | 19.98 | 19.98 | 19.94 | 19.95 | +0.125% | 93,894 | -10.148% |
| 2026-02-09 | 19.86 | 19.95 | 19.86 | 19.93 | +0.050% | 324,719 | -10.035% |
| 2026-02-06 | 19.91 | 19.93 | 19.84 | 19.92 | +0.101% | 22,622 | -9.990% |
| 2026-02-05 | 19.97 | 19.97 | 19.83 | 19.90 | +0.252% | 29,765 | -9.899% |
| 2026-02-04 | 19.91 | 19.91 | 19.79 | 19.85 | -0.025% | 52,792 | -9.673% |
| 2026-02-03 | 19.93 | 19.93 | 19.76 | 19.86 | -0.075% | 94,891 | -9.695% |
| 2026-02-02 | 19.91 | 19.91 | 19.83 | 19.87 | -0.501% | 96,016 | -9.763% |
| 2026-01-30 | 22.17 | 22.17 | 19.97 | 19.97 | -0.399% | 93,804 | -10.215% |
| 2026-01-29 | 20.05 | 20.08 | 19.92 | 20.05 | +0.200% | 96,106 | -10.574% |
| 2026-01-28 | 20.06 | 20.06 | 20.00 | 20.01 | -0.249% | 87,502 | -10.395% |
| 2026-01-27 | 20.15 | 20.15 | 20.01 | 20.06 | +0.070% | 96,005 | -10.618% |
| 2026-01-26 | 20.01 | 20.10 | 20.00 | 20.05 | +0.280% | 40,127 | -10.556% |
| 2026-01-23 | 20.02 | 20.03 | 19.99 | 19.99 | -0.448% | 29,450 | -10.305% |
| 2026-01-22 | 20.00 | 20.10 | 19.93 | 20.08 | +0.400% | 36,530 | -10.707% |
| 2026-01-21 | 20.00 | 20.01 | 19.90 | 20.00 | +0.402% | 82,420 | -10.350% |
| 2026-01-20 | 19.99 | 19.99 | 19.81 | 19.92 | -0.350% | 62,825 | -9.990% |
| 2026-01-16 | 20.02 | 20.02 | 19.97 | 19.99 | -0.399% | 46,438 | -10.305% |
| 2026-01-15 | 20.09 | 20.10 | 20.02 | 20.07 | +0.050% | 87,013 | -10.663% |
| 2026-01-14 | 20.02 | 20.08 | 19.97 | 20.06 | +0.275% | 74,824 | -10.618% |
| 2026-01-13 | 20.03 | 20.07 | 19.93 | 20.00 | +0.025% | 70,565 | -10.372% |
| 2026-01-12 | 19.98 | 20.03 | 19.89 | 20.00 | -0.050% | 104,034 | -10.350% |
| 2026-01-09 | 19.94 | 20.07 | 19.90 | 20.01 | +0.401% | 57,903 | -10.395% |
| 2026-01-08 | 19.92 | 20.01 | 19.88 | 19.93 | -0.300% | 53,381 | -10.035% |
| 2026-01-07 | 19.94 | 20.01 | 19.94 | 19.99 | +0.326% | 69,464 | -10.305% |
| 2026-01-06 | 19.96 | 19.96 | 19.86 | 19.93 | -0.225% | 79,667 | -10.013% |
| 2026-01-05 | 20.00 | 20.00 | 19.88 | 19.97 | +0.402% | 76,488 | -10.215% |
| 2026-01-02 | 20.00 | 20.00 | 19.87 | 19.89 | -1.143% | 39,046 | -9.854% |
| 2025-12-31 | 20.09 | 20.14 | 20.06 | 20.12 | -0.248% | 29,633 | -10.885% |
| 2025-12-30 | 20.15 | 20.18 | 20.06 | 20.17 | +0.298% | 33,356 | -11.106% |
| 2025-12-29 | 20.02 | 20.13 | 20.02 | 20.11 | +0.100% | 67,188 | -10.840% |
| 2025-12-26 | 20.06 | 20.18 | 20.06 | 20.09 | -0.347% | 77,825 | -10.752% |
| 2025-12-24 | 20.10 | 20.17 | 20.03 | 20.16 | +0.800% | 28,670 | -11.062% |
| 2025-12-23 | 20.00 | 20.11 | 19.96 | 20.00 | -0.050% | 77,439 | -10.350% |
| 2025-12-22 | 20.10 | 20.10 | 20.00 | 20.01 | -0.299% | 465,813 | -10.395% |
| 2025-12-19 | 20.00 | 20.08 | 20.00 | 20.07 | -0.149% | 51,798 | -10.663% |
| 2025-12-18 | 20.20 | 20.20 | 20.06 | 20.10 | +0.249% | 370,981 | -10.796% |
| 2025-12-17 | 20.00 | 20.05 | 19.98 | 20.05 | +0.050% | 54,351 | -10.574% |
| 2025-12-16 | 20.00 | 20.06 | 19.96 | 20.04 | +0.150% | 38,290 | -10.529% |
| 2025-12-15 | 20.12 | 20.12 | 19.97 | 20.01 | +0.050% | 37,249 | -10.395% |
| 2025-12-12 | 20.02 | 20.02 | 19.96 | 20.00 | -0.299% | 45,508 | -10.350% |
| 2025-12-11 | 20.09 | 20.15 | 20.06 | 20.06 | -0.298% | 16,179 | -10.618% |
| 2025-12-10 | 20.12 | 20.13 | 20.01 | 20.12 | +0.399% | 33,259 | -10.885% |
| 2025-12-09 | 20.20 | 20.20 | 19.99 | 20.04 | 0.000% | 210,837 | -10.529% |
| 2025-12-08 | 20.05 | 20.05 | 19.98 | 20.04 | -0.100% | 28,327 | -10.529% |
| 2025-12-05 | 20.12 | 20.14 | 20.05 | 20.06 | -0.249% | 62,973 | -10.618% |
| 2025-12-04 | 20.13 | 20.17 | 20.05 | 20.11 | -0.248% | 47,301 | -10.840% |
| 2025-12-03 | 20.13 | 20.18 | 20.07 | 20.16 | +0.099% | 30,843 | -11.062% |
| 2025-12-02 | 20.16 | 20.16 | 20.07 | 20.14 | +0.149% | 51,518 | -10.973% |
| 2025-12-01 | 20.17 | 20.17 | 20.04 | 20.11 | -1.179% | 77,196 | -10.840% |
| 2025-11-28 | 20.29 | 20.35 | 20.29 | 20.35 | -0.049% | 44,118 | -11.892% |
| 2025-11-26 | 20.41 | 20.41 | 20.27 | 20.36 | +0.296% | 227,294 | -11.935% |
| 2025-11-25 | 20.26 | 20.36 | 20.24 | 20.30 | +0.346% | 40,544 | -11.675% |
| 2025-11-24 | 20.34 | 20.34 | 20.20 | 20.23 | +0.149% | 94,702 | -11.369% |
| 2025-11-21 | 20.29 | 20.29 | 20.11 | 20.20 | +0.203% | 58,223 | -11.238% |
| 2025-11-20 | 20.25 | 20.25 | 20.10 | 20.16 | +0.294% | 198,423 | -11.057% |
| 2025-11-19 | 20.08 | 20.15 | 20.08 | 20.10 | +0.100% | 174,347 | -10.796% |
| 2025-11-18 | 20.23 | 20.23 | 20.07 | 20.08 | 0.000% | 26,763 | -10.707% |
| 2025-11-17 | 20.08 | 20.12 | 20.07 | 20.08 | +0.050% | 17,394 | -10.707% |
| 2025-11-14 | 20.09 | 20.14 | 20.07 | 20.07 | -0.100% | 160,252 | -10.663% |
| 2025-11-13 | 20.17 | 20.19 | 20.09 | 20.09 | -0.643% | 789,547 | -10.752% |
| 2025-11-12 | 20.24 | 20.25 | 20.14 | 20.22 | 0.000% | 173,534 | -11.325% |
| 2025-11-11 | 20.18 | 20.22 | 20.16 | 20.22 | +0.547% | 171,017 | -11.325% |
| 2025-11-10 | 20.12 | 20.15 | 20.11 | 20.11 | -0.297% | 33,770 | -10.840% |
| 2025-11-07 | 20.08 | 20.19 | 20.08 | 20.17 | +0.074% | 84,832 | -11.106% |
| 2025-11-06 | 20.24 | 20.24 | 20.12 | 20.16 | +0.025% | 59,885 | -11.039% |
| 2025-11-05 | 20.12 | 20.17 | 20.09 | 20.15 | +0.099% | 80,942 | -11.017% |
| 2025-11-04 | 20.18 | 20.18 | 20.11 | 20.13 | +0.099% | 70,312 | -10.929% |
| 2025-11-03 | 20.07 | 20.15 | 20.05 | 20.11 | -0.856% | 82,191 | -10.840% |
| 2025-10-31 | 20.25 | 20.38 | 20.25 | 20.28 | -0.375% | 118,951 | -11.603% |
| 2025-10-30 | 20.46 | 20.46 | 20.33 | 20.36 | -0.538% | 53,037 | -11.935% |
| 2025-10-29 | 20.56 | 20.57 | 20.44 | 20.47 | -0.485% | 66,628 | -12.409% |
| 2025-10-28 | 20.66 | 20.66 | 20.49 | 20.57 | +0.020% | 41,848 | -12.834% |
| 2025-10-27 | 20.54 | 20.60 | 20.49 | 20.57 | -0.069% | 62,028 | -12.817% |
| 2025-10-24 | 20.47 | 20.58 | 20.47 | 20.58 | +0.317% | 88,394 | -12.877% |
| 2025-10-23 | 20.56 | 20.57 | 20.49 | 20.52 | -0.219% | 95,055 | -12.601% |
| 2025-10-22 | 20.56 | 20.56 | 20.48 | 20.56 | +0.244% | 160,949 | -12.792% |
| 2025-10-21 | 20.53 | 20.61 | 20.50 | 20.51 | -0.011% | 32,809 | -12.579% |
| 2025-10-20 | 20.50 | 20.52 | 20.47 | 20.51 | +0.231% | 52,552 | -12.589% |
| 2025-10-17 | 20.43 | 20.52 | 20.41 | 20.46 | -0.073% | 73,035 | -12.387% |
| 2025-10-16 | 20.37 | 20.48 | 20.37 | 20.48 | +0.196% | 19,327 | -12.451% |
| 2025-10-15 | 20.48 | 20.49 | 20.40 | 20.44 | -0.098% | 63,428 | -12.280% |
| 2025-10-14 | 20.33 | 20.47 | 20.29 | 20.46 | +0.364% | 118,951 | -12.366% |
| 2025-10-13 | 20.38 | 20.39 | 20.26 | 20.39 | +0.274% | 44,779 | -12.047% |
| 2025-10-10 | 20.37 | 20.37 | 20.26 | 20.33 | +0.247% | 38,641 | -11.805% |
| 2025-10-09 | 20.32 | 20.32 | 20.25 | 20.28 | -0.246% | 85,114 | -11.588% |
| 2025-10-08 | 20.37 | 20.37 | 20.30 | 20.33 | 0.000% | 43,038 | -11.805% |
| 2025-10-07 | 20.29 | 20.33 | 20.25 | 20.33 | +0.247% | 89,713 | -11.805% |
| 2025-10-06 | 20.25 | 20.32 | 20.25 | 20.28 | -0.295% | 61,566 | -11.588% |
| 2025-10-03 | 20.32 | 20.39 | 20.32 | 20.34 | -0.001% | 25,193 | -11.849% |
| 2025-10-02 | 20.37 | 20.37 | 20.31 | 20.34 | +0.050% | 30,039 | -11.849% |
| 2025-10-01 | 20.28 | 20.33 | 20.27 | 20.33 | -0.372% | 71,778 | -11.805% |
| 2025-09-30 | 20.53 | 20.53 | 20.35 | 20.41 | -0.069% | 22,430 | -12.133% |
| 2025-09-29 | 20.45 | 20.45 | 20.35 | 20.42 | +0.251% | 508,288 | -12.194% |
| 2025-09-26 | 20.29 | 20.43 | 20.29 | 20.37 | +0.142% | 79,938 | -11.974% |
| 2025-09-25 | 20.35 | 20.35 | 20.26 | 20.34 | -0.126% | 176,554 | -11.849% |
| 2025-09-24 | 20.35 | 20.41 | 20.35 | 20.37 | -0.269% | 41,218 | -11.960% |
| 2025-09-23 | 20.42 | 20.44 | 20.38 | 20.42 | +0.003% | 28,074 | -12.197% |
| 2025-09-22 | 20.43 | 20.46 | 20.35 | 20.42 | -0.196% | 65,776 | -12.194% |
| 2025-09-19 | 20.48 | 20.52 | 20.38 | 20.46 | 0.000% | 60,424 | -12.366% |
| 2025-09-18 | 20.43 | 20.46 | 20.39 | 20.46 | -0.025% | 43,735 | -12.366% |
| 2025-09-17 | 20.56 | 20.56 | 20.45 | 20.47 | -0.218% | 36,998 | -12.388% |
| 2025-09-16 | 20.50 | 20.54 | 20.48 | 20.51 | -0.243% | 33,622 | -12.579% |
| 2025-09-15 | 20.47 | 20.57 | 20.45 | 20.56 | +0.391% | 51,697 | -12.792% |
| 2025-09-12 | 20.43 | 20.50 | 20.43 | 20.48 | -0.146% | 78,265 | -12.451% |
| 2025-09-11 | 20.47 | 20.57 | 20.45 | 20.51 | +0.293% | 186,911 | -12.579% |
| 2025-09-10 | 20.45 | 20.49 | 20.37 | 20.45 | +0.294% | 94,954 | -12.323% |
| 2025-09-09 | 20.40 | 20.45 | 20.33 | 20.39 | -0.049% | 241,287 | -12.065% |
| 2025-09-08 | 20.32 | 20.42 | 20.32 | 20.40 | +0.344% | 82,038 | -12.108% |
| 2025-09-05 | 20.32 | 20.35 | 20.29 | 20.33 | +0.445% | 26,188 | -11.805% |
| 2025-09-04 | 20.18 | 20.30 | 20.14 | 20.24 | +0.497% | 30,206 | -11.413% |
| 2025-09-03 | 20.07 | 20.15 | 20.07 | 20.14 | +0.449% | 26,152 | -10.973% |
| 2025-09-02 | 20.10 | 20.10 | 20.00 | 20.05 | -0.854% | 34,097 | -10.574% |
| 2025-08-29 | 20.27 | 20.27 | 20.18 | 20.22 | -0.300% | 10,209 | -11.338% |
| 2025-08-28 | 20.39 | 20.39 | 20.22 | 20.28 | +0.067% | 91,721 | -11.603% |
| 2025-08-27 | 20.31 | 20.31 | 20.19 | 20.27 | +0.149% | 14,963 | -11.544% |
| 2025-08-26 | 20.29 | 20.29 | 20.17 | 20.24 | +0.247% | 29,927 | -11.413% |
| 2025-08-25 | 20.19 | 20.27 | 20.18 | 20.19 | -0.222% | 226,829 | -11.194% |
| 2025-08-22 | 20.08 | 20.27 | 20.08 | 20.23 | +0.522% | 52,578 | -11.391% |
| 2025-08-21 | 20.19 | 20.19 | 20.10 | 20.13 | -0.301% | 44,141 | -10.929% |
| 2025-08-20 | 20.20 | 20.23 | 20.14 | 20.19 | -0.095% | 180,027 | -11.197% |
| 2025-08-19 | 20.24 | 20.24 | 20.15 | 20.21 | +0.295% | 45,685 | -11.282% |
| 2025-08-18 | 20.22 | 20.22 | 20.15 | 20.15 | -0.149% | 26,485 | -11.020% |
| 2025-08-15 | 20.29 | 20.29 | 20.17 | 20.18 | -0.183% | 17,035 | -11.152% |
| 2025-08-14 | 20.25 | 20.27 | 20.19 | 20.22 | -0.237% | 96,975 | -11.314% |
| 2025-08-13 | 20.28 | 20.31 | 20.23 | 20.27 | +0.383% | 51,624 | -11.525% |
| 2025-08-12 | 20.25 | 20.25 | 20.09 | 20.19 | +0.164% | 57,488 | -11.186% |
| 2025-08-11 | 20.14 | 20.19 | 20.10 | 20.16 | +0.145% | 123,115 | -11.041% |
| 2025-08-08 | 20.17 | 20.17 | 20.11 | 20.13 | -0.415% | 41,202 | -10.912% |
| 2025-08-07 | 20.20 | 20.23 | 20.15 | 20.21 | +0.233% | 42,155 | -11.282% |
| 2025-08-06 | 20.17 | 20.21 | 20.10 | 20.16 | -0.084% | 47,682 | -11.075% |
| 2025-08-05 | 20.17 | 20.21 | 20.12 | 20.18 | +0.095% | 59,743 | -11.150% |
| 2025-08-04 | 20.16 | 20.19 | 20.11 | 20.16 | -0.095% | 69,563 | -11.065% |
| 2025-08-01 | 20.25 | 20.25 | 20.09 | 20.18 | +0.043% | 61,538 | -11.150% |
| 2025-07-31 | 20.23 | 20.23 | 20.14 | 20.17 | -0.093% | 64,409 | -11.111% |
| 2025-07-30 | 20.18 | 20.27 | 20.14 | 20.19 | -0.102% | 779,701 | -11.194% |
| 2025-07-29 | 20.15 | 20.23 | 20.12 | 20.21 | +0.600% | 21,992 | -11.285% |
| 2025-07-28 | 20.09 | 20.14 | 20.07 | 20.09 | -0.251% | 19,746 | -10.753% |
| 2025-07-25 | 20.06 | 20.15 | 20.06 | 20.14 | +0.221% | 15,746 | -10.976% |
| 2025-07-24 | 20.06 | 20.13 | 20.06 | 20.10 | -0.073% | 37,922 | -10.779% |
| 2025-07-23 | 20.13 | 20.14 | 20.07 | 20.11 | -0.197% | 27,874 | -10.844% |
| 2025-07-22 | 20.20 | 20.20 | 20.09 | 20.15 | +0.199% | 78,989 | -11.020% |
| 2025-07-21 | 20.14 | 20.23 | 20.08 | 20.11 | +0.302% | 99,333 | -10.843% |
| 2025-07-18 | 20.04 | 20.06 | 19.99 | 20.05 | 0.000% | 52,934 | -10.574% |
| 2025-07-17 | 20.08 | 20.08 | 19.97 | 20.05 | +0.350% | 82,355 | -10.574% |
| 2025-07-16 | 19.99 | 19.99 | 19.87 | 19.98 | +0.100% | 61,750 | -10.260% |
| 2025-07-15 | 19.97 | 20.00 | 19.90 | 19.96 | -0.250% | 28,094 | -10.170% |
| 2025-07-14 | 19.95 | 20.05 | 19.95 | 20.01 | +0.050% | 38,303 | -10.395% |
| 2025-07-11 | 20.01 | 20.07 | 19.98 | 20.00 | -0.526% | 3,232 | -10.350% |
| 2025-07-10 | 20.22 | 20.22 | 20.03 | 20.11 | -0.071% | 20,818 | -10.822% |
| 2025-07-09 | 20.05 | 20.29 | 20.00 | 20.12 | +0.500% | 47,771 | -10.885% |
| 2025-07-08 | 20.04 | 20.04 | 19.95 | 20.02 | -0.249% | 103,709 | -10.440% |
| 2025-07-07 | 20.09 | 20.10 | 20.04 | 20.07 | -0.496% | 31,629 | -10.663% |
| 2025-07-03 | 20.16 | 20.18 | 20.13 | 20.17 | -0.050% | 5,548 | -11.106% |
| 2025-07-02 | 20.10 | 20.20 | 20.07 | 20.18 | +0.041% | 66,409 | -11.150% |
| 2025-07-01 | 20.16 | 20.21 | 20.13 | 20.17 | -0.749% | 34,317 | -11.113% |
| 2025-06-30 | 20.31 | 20.34 | 20.23 | 20.32 | +0.365% | 12,602 | -11.779% |
| 2025-06-27 | 20.20 | 20.29 | 20.19 | 20.25 | +0.114% | 24,472 | -11.457% |
| 2025-06-26 | 20.19 | 20.24 | 20.15 | 20.23 | +0.133% | 6,226 | -11.356% |
| 2025-06-25 | 20.17 | 20.20 | 20.12 | 20.20 | -0.148% | 14,525 | -11.238% |
| 2025-06-24 | 20.04 | 20.25 | 20.04 | 20.23 | +0.497% | 41,797 | -11.369% |
| 2025-06-23 | 20.18 | 20.20 | 20.10 | 20.13 | +0.334% | 18,716 | -10.929% |
| 2025-06-20 | 20.07 | 20.10 | 20.00 | 20.06 | +0.214% | 14,781 | -10.631% |
| 2025-06-18 | 20.08 | 20.10 | 20.02 | 20.02 | +0.100% | 15,003 | -10.440% |
| 2025-06-17 | 19.97 | 20.07 | 19.95 | 20.00 | +0.134% | 43,426 | -10.350% |
| 2025-06-16 | 20.03 | 20.06 | 19.97 | 19.97 | -0.084% | 8,641 | -10.230% |
| 2025-06-13 | 20.00 | 20.05 | 19.96 | 19.99 | -0.597% | 44,526 | -10.305% |
| 2025-06-12 | 20.06 | 20.13 | 20.00 | 20.11 | +0.521% | 452,219 | -10.840% |
| 2025-06-11 | 19.96 | 20.20 | 19.83 | 20.01 | +0.179% | 397,224 | -10.376% |
| 2025-06-10 | 19.95 | 19.99 | 19.90 | 19.97 | +0.100% | 27,795 | -10.215% |
| 2025-06-09 | 19.89 | 19.99 | 19.83 | 19.95 | +0.276% | 149,983 | -10.125% |
| 2025-06-06 | 19.95 | 19.95 | 19.88 | 19.89 | -0.425% | 26,433 | -9.877% |
| 2025-06-05 | 20.04 | 20.04 | 19.93 | 19.98 | -0.299% | 12,732 | -10.260% |
| 2025-06-04 | 19.97 | 20.04 | 19.95 | 20.04 | +0.602% | 25,150 | -10.529% |
| 2025-06-03 | 19.91 | 19.93 | 19.86 | 19.92 | +0.151% | 54,508 | -9.990% |
| 2025-06-02 | 19.84 | 19.89 | 19.81 | 19.89 | -0.996% | 10,231 | -9.854% |
| 2025-05-30 | 20.05 | 20.09 | 20.00 | 20.09 | +0.200% | 28,542 | -10.752% |
| 2025-05-29 | 19.98 | 20.05 | 19.98 | 20.05 | +0.350% | 18,556 | -10.574% |
| 2025-05-28 | 19.94 | 20.00 | 19.89 | 19.98 | -0.200% | 39,247 | -10.260% |
| 2025-05-27 | 20.54 | 20.54 | 19.91 | 20.02 | +0.502% | 27,050 | -10.440% |
| 2025-05-23 | 19.83 | 19.92 | 19.80 | 19.92 | +0.050% | 42,437 | -9.990% |
| 2025-05-22 | 19.73 | 19.91 | 19.69 | 19.91 | +0.834% | 25,805 | -9.945% |
| 2025-05-21 | 19.90 | 19.91 | 19.73 | 19.75 | -1.175% | 21,835 | -9.194% |
| 2025-05-20 | 19.90 | 20.18 | 19.90 | 19.98 | -0.004% | 61,746 | -10.260% |
| 2025-05-19 | 19.97 | 20.00 | 19.86 | 19.98 | -0.233% | 47,552 | -10.263% |
| 2025-05-16 | 20.02 | 20.04 | 19.95 | 20.03 | +0.237% | 115,716 | -10.472% |
| 2025-05-15 | 19.88 | 19.98 | 19.86 | 19.98 | +0.655% | 20,330 | -10.260% |
| 2025-05-14 | 19.92 | 19.92 | 19.84 | 19.85 | -0.451% | 21,306 | -9.673% |
| 2025-05-13 | 19.95 | 19.95 | 19.86 | 19.94 | +0.100% | 467,411 | -10.080% |
| 2025-05-12 | 19.91 | 19.95 | 19.87 | 19.92 | +0.151% | 32,836 | -9.990% |
| 2025-05-09 | 20.08 | 20.08 | 19.89 | 19.89 | -0.550% | 16,696 | -9.854% |
| 2025-05-08 | 19.99 | 20.02 | 19.91 | 20.00 | +0.075% | 28,922 | -10.350% |
| 2025-05-07 | 19.99 | 20.02 | 19.94 | 19.98 | +0.251% | 52,701 | -10.283% |
| 2025-05-06 | 19.88 | 19.95 | 19.84 | 19.93 | +0.201% | 26,095 | -10.058% |
| 2025-05-05 | 19.93 | 19.93 | 19.84 | 19.89 | -0.230% | 8,160 | -9.877% |
| 2025-05-02 | 19.98 | 19.98 | 19.92 | 19.94 | -0.198% | 6,387 | -10.084% |
| 2025-05-01 | 20.11 | 20.11 | 19.97 | 19.98 | -1.087% | 14,637 | -10.262% |
| 2025-04-30 | 20.23 | 20.24 | 20.19 | 20.20 | -0.373% | 9,851 | -11.238% |
| 2025-04-29 | 20.25 | 20.28 | 20.23 | 20.28 | +0.224% | 5,184 | -11.569% |
| 2025-04-28 | 20.21 | 20.25 | 20.17 | 20.23 | +0.175% | 4,332 | -11.371% |
| 2025-04-25 | 20.15 | 20.22 | 20.15 | 20.20 | +0.437% | 8,541 | -11.216% |
| 2025-04-24 | 20.12 | 20.12 | 20.04 | 20.11 | +0.785% | 13,377 | -10.828% |
| 2025-04-23 | 20.09 | 20.14 | 19.95 | 19.95 | +0.304% | 25,990 | -10.127% |
| 2025-04-22 | 19.91 | 19.92 | 19.85 | 19.89 | +0.426% | 28,534 | -9.854% |
| 2025-04-21 | 19.92 | 19.92 | 19.79 | 19.81 | -1.070% | 22,227 | -9.471% |
| 2025-04-17 | 20.09 | 20.09 | 19.96 | 20.02 | -0.150% | 15,101 | -10.440% |
| 2025-04-16 | 19.96 | 20.06 | 19.93 | 20.05 | +0.401% | 35,358 | -10.574% |
| 2025-04-15 | 19.77 | 19.97 | 19.77 | 19.97 | +0.554% | 31,086 | -10.215% |
| 2025-04-14 | 19.93 | 19.93 | 19.77 | 19.86 | 0.000% | 11,747 | -9.718% |