RSDE
FT Vest U.S. Equity Equal Weight Buffer ETF - December
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)58
After-hoursOct 2, 2026 4:10:30 PM EDT
23.58USD0.000%(0.00)
RSDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.58 | 23.58 | 23.58 | 23.58 | +0.279% | 58 | 0.000% |
| 2026-10-01 | 23.35 | 23.51 | 23.35 | 23.51 | +0.230% | 222 | +0.279% |
| 2026-09-30 | 23.46 | 23.46 | 23.46 | 23.46 | -0.359% | 12 | +0.510% |
| 2026-09-29 | 23.52 | 23.55 | 23.52 | 23.55 | -0.077% | 3,538 | +0.149% |
| 2026-09-28 | 23.54 | 23.57 | 23.54 | 23.56 | -0.571% | 2,413 | +0.072% |
| 2026-09-25 | 23.70 | 23.70 | 23.70 | 23.70 | +0.289% | 45 | -0.500% |
| 2026-09-24 | 23.59 | 23.63 | 23.59 | 23.63 | -0.358% | 395 | -0.212% |
| 2026-09-23 | 23.72 | 23.75 | 23.71 | 23.71 | -0.378% | 495 | -0.569% |
| 2026-09-22 | 23.78 | 23.80 | 23.78 | 23.80 | 0.000% | 203 | -0.945% |
| 2026-09-21 | 23.77 | 23.80 | 23.77 | 23.80 | +0.321% | 435 | -0.945% |
| 2026-09-18 | 23.70 | 23.74 | 23.70 | 23.73 | -0.299% | 1,898 | -0.628% |
| 2026-09-17 | 23.80 | 23.80 | 23.80 | 23.80 | +0.474% | 1,217 | -0.924% |
| 2026-09-16 | 23.77 | 23.81 | 23.69 | 23.69 | -0.492% | 11,525 | -0.455% |
| 2026-09-15 | 23.78 | 23.82 | 23.75 | 23.80 | -0.272% | 29,952 | -0.945% |
| 2026-09-14 | 23.75 | 23.87 | 23.75 | 23.87 | +0.042% | 536 | -1.215% |
| 2026-09-11 | 23.86 | 23.86 | 23.86 | 23.86 | +0.514% | 123 | -1.174% |
| 2026-09-10 | 23.74 | 23.74 | 23.74 | 23.74 | -0.365% | 15 | -0.666% |
| 2026-09-09 | 23.88 | 23.92 | 23.77 | 23.82 | -0.516% | 11,012 | -1.028% |
| 2026-09-08 | 23.93 | 23.98 | 23.93 | 23.95 | -0.422% | 4,016 | -1.539% |
| 2026-09-04 | 24.07 | 24.07 | 24.05 | 24.05 | -0.121% | 215 | -1.954% |
| 2026-09-03 | 24.01 | 24.08 | 24.01 | 24.08 | +0.225% | 2,511 | -2.073% |
| 2026-09-02 | 24.03 | 24.05 | 24.02 | 24.02 | +0.313% | 2,839 | -1.852% |
| 2026-09-01 | 23.97 | 23.98 | 23.95 | 23.95 | -0.377% | 1,359 | -1.545% |
| 2026-08-31 | 24.05 | 24.06 | 24.04 | 24.04 | -0.101% | 2,287 | -1.916% |
| 2026-08-28 | 24.03 | 24.10 | 24.03 | 24.07 | -0.104% | 5,215 | -2.015% |
| 2026-08-27 | 24.19 | 24.19 | 24.09 | 24.09 | -0.041% | 202 | -2.117% |
| 2026-08-26 | 24.07 | 24.12 | 24.07 | 24.10 | +0.125% | 1,774 | -2.158% |
| 2026-08-25 | 24.07 | 24.10 | 24.07 | 24.07 | +0.250% | 2,068 | -2.036% |
| 2026-08-24 | 24.11 | 24.11 | 24.01 | 24.01 | -0.208% | 5,388 | -1.791% |
| 2026-08-21 | 24.05 | 24.08 | 24.05 | 24.06 | +0.240% | 1,380 | -1.995% |
| 2026-08-20 | 24.58 | 24.58 | 24.00 | 24.00 | -0.031% | 588 | -1.760% |
| 2026-08-19 | 24.04 | 24.07 | 24.01 | 24.01 | +0.087% | 6,749 | -1.791% |
| 2026-08-18 | 24.01 | 24.01 | 23.98 | 23.99 | -0.087% | 5,674 | -1.706% |
| 2026-08-17 | 24.02 | 24.02 | 23.97 | 24.01 | 0.000% | 1,924 | -1.791% |
| 2026-08-14 | 24.06 | 24.06 | 24.01 | 24.01 | -0.146% | 3,238 | -1.791% |
| 2026-08-13 | 23.98 | 24.05 | 23.98 | 24.05 | +0.208% | 2,256 | -1.934% |
| 2026-08-12 | 23.93 | 24.00 | 23.93 | 24.00 | +0.314% | 7,281 | -1.730% |
| 2026-08-11 | 23.96 | 23.96 | 23.92 | 23.92 | -0.104% | 4,432 | -1.421% |
| 2026-08-10 | 23.91 | 23.97 | 23.91 | 23.95 | +0.042% | 5,389 | -1.524% |
| 2026-08-07 | 23.96 | 23.96 | 23.90 | 23.93 | +0.251% | 4,518 | -1.483% |
| 2026-08-06 | 23.99 | 23.99 | 23.85 | 23.88 | -0.188% | 3,108 | -1.236% |
| 2026-08-05 | 23.91 | 23.92 | 23.87 | 23.92 | +0.042% | 10,358 | -1.421% |
| 2026-08-04 | 23.88 | 23.92 | 23.88 | 23.91 | +0.514% | 5,832 | -1.380% |
| 2026-08-03 | 23.82 | 23.82 | 23.79 | 23.79 | +0.276% | 1,874 | -0.873% |
| 2026-07-31 | 23.70 | 23.72 | 23.70 | 23.72 | +0.111% | 8,155 | -0.599% |
| 2026-07-30 | 23.63 | 23.70 | 23.63 | 23.70 | +0.046% | 797 | -0.489% |
| 2026-07-29 | 23.74 | 23.83 | 23.68 | 23.68 | -0.420% | 6,790 | -0.443% |
| 2026-07-28 | 23.66 | 23.79 | 23.66 | 23.79 | +0.465% | 1,605 | -0.862% |
| 2026-07-27 | 23.64 | 23.68 | 23.64 | 23.68 | +0.403% | 3,161 | -0.401% |
| 2026-07-24 | 23.62 | 23.62 | 23.58 | 23.58 | +0.361% | 200 | 0.000% |
| 2026-07-23 | 23.49 | 23.50 | 23.45 | 23.50 | -0.305% | 31,570 | +0.361% |
| 2026-07-22 | 23.57 | 23.60 | 23.55 | 23.57 | +0.072% | 18,570 | +0.055% |
| 2026-07-21 | 23.57 | 23.57 | 23.55 | 23.55 | +0.128% | 224 | +0.127% |
| 2026-07-20 | 23.54 | 23.54 | 23.52 | 23.52 | -0.127% | 2,204 | +0.255% |
| 2026-07-17 | 23.52 | 23.55 | 23.52 | 23.55 | -0.298% | 171 | +0.127% |
| 2026-07-16 | 23.62 | 23.63 | 23.58 | 23.62 | +0.257% | 23,351 | -0.171% |
| 2026-07-15 | 23.51 | 23.56 | 23.50 | 23.56 | +0.021% | 3,119 | +0.085% |
| 2026-07-14 | 23.52 | 23.58 | 23.50 | 23.55 | -0.136% | 1,615,373 | +0.106% |
| 2026-07-13 | 23.56 | 23.59 | 23.56 | 23.59 | -0.072% | 1,530 | -0.030% |
| 2026-07-10 | 23.53 | 23.60 | 23.53 | 23.60 | +0.245% | 283 | -0.102% |
| 2026-07-09 | 23.59 | 23.59 | 23.55 | 23.55 | +0.325% | 412 | +0.144% |
| 2026-07-08 | 23.51 | 23.51 | 23.47 | 23.47 | -0.508% | 1,417 | +0.469% |
| 2026-07-07 | 23.59 | 23.59 | 23.59 | 23.59 | -0.066% | 14 | -0.042% |
| 2026-07-06 | 23.66 | 23.66 | 23.57 | 23.61 | +0.188% | 1,893 | -0.107% |
| 2026-07-02 | 23.55 | 23.56 | 23.55 | 23.56 | +0.248% | 199 | +0.081% |
| 2026-07-01 | 23.56 | 23.57 | 23.49 | 23.50 | +0.072% | 949 | +0.329% |
| 2026-06-30 | 23.45 | 23.49 | 23.44 | 23.49 | +0.088% | 19,590 | +0.402% |
| 2026-06-29 | 23.45 | 23.46 | 23.42 | 23.46 | +0.149% | 1,105 | +0.490% |
| 2026-06-26 | 23.39 | 23.46 | 23.39 | 23.43 | +0.257% | 5,375 | +0.640% |
| 2026-06-25 | 23.37 | 23.37 | 23.37 | 23.37 | +0.260% | 357 | +0.899% |
| 2026-06-24 | 23.30 | 23.32 | 23.22 | 23.31 | +0.364% | 14,469 | +1.160% |
| 2026-06-23 | 23.28 | 23.28 | 23.18 | 23.23 | -0.172% | 24,447 | +1.529% |
| 2026-06-22 | 23.32 | 23.32 | 23.21 | 23.27 | +0.003% | 133,574 | +1.354% |
| 2026-06-18 | 23.24 | 23.29 | 23.24 | 23.26 | +0.407% | 3,860 | +1.357% |
| 2026-06-17 | 23.24 | 23.24 | 23.17 | 23.17 | -0.833% | 391 | +1.770% |
| 2026-06-16 | 23.36 | 23.36 | 23.36 | 23.36 | -0.049% | 153 | +0.921% |
| 2026-06-15 | 23.52 | 23.52 | 23.38 | 23.38 | +0.391% | 6,357 | +0.872% |
| 2026-06-12 | 23.22 | 23.30 | 23.22 | 23.29 | +0.453% | 2,055 | +1.267% |
| 2026-06-11 | 23.15 | 23.21 | 23.14 | 23.18 | +0.809% | 1,851 | +1.726% |
| 2026-06-10 | 23.09 | 23.09 | 22.99 | 22.99 | -0.596% | 6,433 | +2.548% |
| 2026-06-09 | 23.05 | 23.13 | 23.05 | 23.13 | +0.204% | 280 | +1.937% |
| 2026-06-08 | 23.14 | 23.14 | 23.08 | 23.08 | +0.052% | 1,780 | +2.146% |
| 2026-06-05 | 23.20 | 23.20 | 23.04 | 23.07 | -0.592% | 3,412 | +2.199% |
| 2026-06-04 | 23.21 | 23.24 | 23.21 | 23.21 | +0.261% | 2,915 | +1.594% |
| 2026-06-03 | 23.14 | 23.19 | 23.13 | 23.15 | -0.131% | 4,372 | +1.859% |
| 2026-06-02 | 23.17 | 23.18 | 23.16 | 23.18 | +0.195% | 4,907 | +1.726% |
| 2026-06-01 | 23.12 | 23.14 | 23.12 | 23.14 | +0.087% | 418 | +1.923% |
| 2026-05-29 | 23.12 | 23.15 | 23.11 | 23.11 | +0.044% | 3,657 | +2.012% |
| 2026-05-28 | 23.09 | 23.11 | 23.09 | 23.10 | +0.259% | 228 | +2.057% |
| 2026-05-27 | 23.06 | 23.09 | 23.04 | 23.05 | 0.000% | 6,475 | +2.322% |
| 2026-05-26 | 23.05 | 23.05 | 23.05 | 23.05 | +0.348% | 0 | +2.322% |
| 2026-05-22 | 22.94 | 23.02 | 22.94 | 22.96 | +0.491% | 7,512 | +2.678% |
| 2026-05-21 | 22.84 | 22.85 | 22.84 | 22.85 | +0.232% | 126 | +3.182% |
| 2026-05-20 | 22.73 | 22.80 | 22.73 | 22.80 | +0.658% | 4,236 | +3.421% |
| 2026-05-19 | 22.61 | 22.83 | 22.61 | 22.65 | -0.260% | 37,926 | +4.102% |
| 2026-05-18 | 22.71 | 22.75 | 22.67 | 22.71 | +0.265% | 8,064 | +3.831% |
| 2026-05-15 | 22.68 | 22.71 | 22.62 | 22.65 | -0.505% | 850,086 | +4.106% |
| 2026-05-14 | 22.79 | 22.84 | 22.73 | 22.77 | +0.176% | 10,098 | +3.580% |
| 2026-05-13 | 22.81 | 22.81 | 22.68 | 22.73 | -0.241% | 4,043 | +3.762% |
| 2026-05-12 | 22.81 | 22.81 | 22.70 | 22.78 | +0.066% | 6,861 | +3.512% |
| 2026-05-11 | 22.80 | 22.81 | 22.77 | 22.77 | -0.154% | 9,869 | +3.580% |
| 2026-05-08 | 22.79 | 22.83 | 22.77 | 22.80 | +0.286% | 11,657 | +3.421% |
| 2026-05-07 | 22.79 | 22.85 | 22.72 | 22.73 | -0.460% | 4,792 | +3.717% |
| 2026-05-06 | 22.80 | 22.87 | 22.80 | 22.84 | +0.378% | 3,532 | +3.240% |
| 2026-05-05 | 22.72 | 22.77 | 22.72 | 22.75 | +0.526% | 915 | +3.630% |
| 2026-05-04 | 22.76 | 22.76 | 22.64 | 22.64 | -0.440% | 567 | +4.175% |
| 2026-05-01 | 22.90 | 22.90 | 22.70 | 22.73 | -0.047% | 33,980 | +3.717% |
| 2026-04-30 | 22.63 | 22.77 | 22.63 | 22.75 | +0.923% | 8,266 | +3.668% |
| 2026-04-29 | 22.54 | 22.54 | 22.54 | 22.54 | -0.089% | 3,011 | +4.625% |
| 2026-04-28 | 22.53 | 22.57 | 22.53 | 22.56 | -0.298% | 1,467 | +4.532% |
| 2026-04-27 | 22.63 | 22.65 | 22.63 | 22.63 | -0.044% | 3,996 | +4.221% |
| 2026-04-24 | 22.63 | 22.67 | 22.61 | 22.64 | -0.027% | 9,643 | +4.175% |
| 2026-04-23 | 22.65 | 22.65 | 22.57 | 22.64 | -0.039% | 10,237 | +4.146% |
| 2026-04-22 | 22.65 | 22.67 | 22.61 | 22.65 | -0.088% | 86,115 | +4.106% |
| 2026-04-21 | 22.83 | 22.83 | 22.67 | 22.67 | -0.374% | 25,212 | +4.014% |
| 2026-04-20 | 22.72 | 22.78 | 22.72 | 22.75 | +0.132% | 5,704 | +3.626% |
| 2026-04-17 | 22.74 | 22.74 | 22.70 | 22.73 | +0.687% | 928 | +3.762% |
| 2026-04-16 | 22.57 | 22.58 | 22.55 | 22.57 | +0.267% | 11,874 | +4.475% |
| 2026-04-15 | 22.54 | 22.54 | 22.46 | 22.51 | -0.022% | 3,575 | +4.753% |
| 2026-04-14 | 22.50 | 22.54 | 22.50 | 22.52 | +0.290% | 1,702 | +4.730% |
| 2026-04-13 | 22.25 | 22.45 | 22.25 | 22.45 | +0.650% | 29,509 | +5.033% |
| 2026-04-10 | 22.39 | 22.39 | 22.27 | 22.30 | -0.557% | 15,157 | +5.716% |
| 2026-04-09 | 22.38 | 22.46 | 22.33 | 22.43 | +0.152% | 13,942 | +5.127% |
| 2026-04-08 | 22.43 | 22.43 | 22.36 | 22.40 | +1.335% | 15,420 | +5.287% |
| 2026-04-07 | 22.04 | 22.11 | 22.00 | 22.10 | -0.022% | 12,999 | +6.692% |
| 2026-04-06 | 21.99 | 22.12 | 21.99 | 22.11 | +0.256% | 22,150 | +6.669% |
| 2026-04-02 | 21.85 | 22.12 | 21.85 | 22.05 | +0.269% | 31,702 | +6.943% |
| 2026-04-01 | 22.07 | 22.07 | 21.99 | 21.99 | +0.318% | 556 | +7.231% |
| 2026-03-31 | 21.78 | 21.92 | 21.78 | 21.92 | +1.374% | 13,629 | +7.572% |
| 2026-03-30 | 21.74 | 21.81 | 21.62 | 21.62 | -0.177% | 5,149 | +9.050% |
| 2026-03-27 | 21.75 | 21.77 | 21.66 | 21.66 | -0.909% | 7,036 | +8.857% |
| 2026-03-26 | 21.92 | 21.92 | 21.86 | 21.86 | -0.549% | 1,172 | +7.868% |
| 2026-03-25 | 21.98 | 21.98 | 21.98 | 21.98 | +0.369% | 675 | +7.275% |
| 2026-03-24 | 21.82 | 21.93 | 21.82 | 21.90 | +0.046% | 6,161 | +7.671% |
| 2026-03-23 | 22.00 | 22.04 | 21.89 | 21.89 | +0.505% | 1,680 | +7.720% |
| 2026-03-20 | 21.84 | 21.84 | 21.72 | 21.78 | -0.835% | 5,542 | +8.264% |
| 2026-03-19 | 21.94 | 21.96 | 21.89 | 21.96 | -0.166% | 7,275 | +7.360% |
| 2026-03-18 | 22.00 | 22.09 | 21.95 | 22.00 | -0.778% | 6,285 | +7.182% |
| 2026-03-17 | 22.18 | 22.24 | 22.17 | 22.17 | +0.419% | 14,633 | +6.348% |
| 2026-03-16 | 22.08 | 22.09 | 22.04 | 22.08 | +0.587% | 9,046 | +6.793% |
| 2026-03-13 | 22.11 | 22.11 | 21.95 | 21.95 | -0.222% | 246 | +7.421% |
| 2026-03-12 | 22.02 | 22.08 | 22.00 | 22.00 | -0.677% | 4,609 | +7.182% |
| 2026-03-11 | 22.17 | 22.17 | 22.06 | 22.15 | -0.449% | 30,598 | +6.456% |
| 2026-03-10 | 22.25 | 22.41 | 22.25 | 22.25 | -0.224% | 34,530 | +5.978% |
| 2026-03-09 | 22.03 | 22.34 | 22.03 | 22.30 | +0.090% | 19,213 | +5.740% |
| 2026-03-06 | 22.22 | 22.31 | 22.22 | 22.28 | -0.846% | 6,337 | +5.835% |
| 2026-03-05 | 22.42 | 22.51 | 22.37 | 22.47 | -0.399% | 5,351 | +4.940% |
| 2026-03-04 | 22.50 | 22.61 | 22.49 | 22.56 | -0.089% | 3,997 | +4.521% |
| 2026-03-03 | 22.34 | 22.59 | 22.34 | 22.58 | -0.621% | 36,211 | +4.429% |
| 2026-03-02 | 22.64 | 22.72 | 22.63 | 22.72 | +0.048% | 1,815 | +3.781% |
| 2026-02-27 | 22.60 | 22.71 | 22.52 | 22.71 | +0.044% | 49,959 | +3.831% |
| 2026-02-26 | 22.59 | 23.15 | 22.50 | 22.70 | +0.265% | 41,809 | +3.877% |
| 2026-02-25 | 22.64 | 22.66 | 22.47 | 22.64 | +0.177% | 20,837 | +4.152% |
| 2026-02-24 | 22.55 | 22.63 | 22.55 | 22.60 | +0.444% | 27,019 | +4.336% |
| 2026-02-23 | 22.51 | 22.51 | 22.50 | 22.50 | -0.793% | 2,991 | +4.800% |
| 2026-02-20 | 22.53 | 22.71 | 22.53 | 22.68 | +0.576% | 4,672 | +3.968% |
| 2026-02-19 | 22.64 | 22.64 | 22.49 | 22.55 | -0.375% | 2,138 | +4.568% |
| 2026-02-18 | 22.67 | 22.67 | 22.63 | 22.63 | +0.385% | 8,127 | +4.175% |
| 2026-02-17 | 22.61 | 22.61 | 22.48 | 22.55 | -0.094% | 12,007 | +4.577% |
| 2026-02-13 | 22.62 | 22.62 | 22.57 | 22.57 | +0.755% | 5,137 | +4.479% |
| 2026-02-12 | 22.65 | 22.66 | 22.39 | 22.40 | -0.930% | 47,540 | +5.268% |
| 2026-02-11 | 22.61 | 22.61 | 22.60 | 22.61 | +0.118% | 2,397 | +4.289% |
| 2026-02-10 | 22.61 | 22.61 | 22.58 | 22.58 | +0.270% | 127 | +4.413% |
| 2026-02-09 | 22.52 | 22.57 | 22.52 | 22.52 | -0.038% | 32,380 | +4.695% |
| 2026-02-06 | 22.43 | 22.53 | 22.43 | 22.53 | +1.033% | 5,525 | +4.655% |
| 2026-02-05 | 22.34 | 22.38 | 22.28 | 22.30 | -0.511% | 12,841 | +5.736% |
| 2026-02-04 | 22.30 | 22.45 | 22.30 | 22.42 | +0.413% | 2,440 | +5.196% |
| 2026-02-03 | 22.31 | 22.39 | 22.20 | 22.32 | -0.008% | 15,918 | +5.630% |
| 2026-02-02 | 22.34 | 22.40 | 22.31 | 22.32 | +0.406% | 26,044 | +5.622% |
| 2026-01-30 | 22.22 | 22.25 | 22.21 | 22.23 | -0.337% | 806 | +6.050% |
| 2026-01-29 | 22.24 | 22.32 | 22.24 | 22.31 | +0.111% | 3,355 | +5.693% |
| 2026-01-28 | 22.36 | 22.36 | 22.29 | 22.29 | -0.335% | 16,091 | +5.810% |
| 2026-01-27 | 22.32 | 22.38 | 22.29 | 22.36 | 0.000% | 21,334 | +5.456% |
| 2026-01-26 | 22.36 | 22.36 | 22.36 | 22.36 | +0.224% | 1,080 | +5.456% |
| 2026-01-23 | 22.35 | 22.35 | 22.31 | 22.31 | -0.335% | 117 | +5.693% |
| 2026-01-22 | 23.00 | 23.00 | 22.38 | 22.39 | +0.089% | 4,155 | +5.338% |
| 2026-01-21 | 22.25 | 26.00 | 22.24 | 22.37 | +0.835% | 12,798 | +5.432% |
| 2026-01-20 | 22.14 | 22.43 | 22.13 | 22.18 | -0.627% | 17,127 | +6.312% |
| 2026-01-16 | 22.29 | 22.32 | 22.29 | 22.32 | +0.112% | 23,529 | +5.646% |
| 2026-01-15 | 22.34 | 22.38 | 22.26 | 22.30 | +0.156% | 8,939 | +5.764% |
| 2026-01-14 | 22.19 | 22.89 | 22.18 | 22.26 | +0.231% | 24,021 | +5.929% |
| 2026-01-13 | 22.19 | 22.24 | 22.14 | 22.21 | +0.130% | 8,856 | +6.174% |
| 2026-01-12 | 22.20 | 22.23 | 22.17 | 22.18 | -0.135% | 5,490 | +6.312% |
| 2026-01-09 | 22.21 | 22.24 | 22.18 | 22.21 | +0.452% | 12,083 | +6.168% |
| 2026-01-08 | 21.94 | 22.20 | 21.94 | 22.11 | -0.113% | 35,901 | +6.649% |
| 2026-01-07 | 22.18 | 22.22 | 22.13 | 22.14 | +0.316% | 12,755 | +6.528% |
| 2026-01-06 | 22.05 | 22.11 | 22.01 | 22.07 | +0.401% | 27,176 | +6.865% |
| 2026-01-05 | 21.98 | 22.04 | 21.95 | 21.98 | +0.308% | 42,851 | +7.294% |
| 2026-01-02 | 21.87 | 22.04 | 21.74 | 21.91 | +0.411% | 34,902 | +7.624% |
| 2025-12-31 | 21.93 | 21.93 | 21.82 | 21.82 | -0.522% | 81,012 | +8.066% |
| 2025-12-30 | 21.96 | 21.97 | 21.89 | 21.93 | -0.116% | 3,445 | +7.501% |
| 2025-12-29 | 21.92 | 21.97 | 21.87 | 21.96 | +0.254% | 10,773 | +7.377% |
| 2025-12-26 | 21.93 | 21.95 | 21.86 | 21.90 | -0.146% | 21,818 | +7.650% |
| 2025-12-24 | 21.92 | 22.03 | 21.92 | 21.94 | +0.091% | 49,751 | +7.492% |
| 2025-12-23 | 21.95 | 21.95 | 21.86 | 21.92 | -0.266% | 28,663 | +7.590% |
| 2025-12-22 | 21.85 | 22.00 | 21.85 | 21.98 | +0.205% | 2,382,490 | +7.304% |
| 2025-12-19 | 21.96 | 21.96 | 21.90 | 21.93 | +0.493% | 11,427 | +7.524% |
| 2025-12-18 | 21.82 | 21.84 | 21.81 | 21.82 | +0.518% | 1,499 | +8.054% |
| 2025-12-17 | 21.89 | 21.89 | 21.71 | 21.71 | -0.800% | 6,433 | +8.614% |
| 2025-12-16 | 21.82 | 21.90 | 21.82 | 21.89 | -0.066% | 1,765 | +7.745% |
| 2025-12-15 | 21.88 | 21.93 | 21.88 | 21.90 | -0.226% | 846 | +7.674% |
| 2025-12-12 | 21.90 | 22.00 | 21.87 | 21.95 | -0.340% | 7,121 | +7.431% |
| 2025-12-11 | 21.84 | 22.08 | 21.82 | 22.02 | +0.517% | 17,150 | +7.066% |
| 2025-12-10 | 21.67 | 22.34 | 21.67 | 21.91 | +1.399% | 2,326 | +7.619% |
| 2025-12-09 | 21.64 | 21.67 | 21.61 | 21.61 | -0.094% | 2,586 | +9.124% |
| 2025-12-08 | 21.63 | 21.63 | 21.63 | 21.63 | -0.602% | 100 | +9.021% |
| 2025-12-05 | 21.76 | 21.76 | 21.76 | 21.76 | +0.023% | 0 | +8.365% |
| 2025-12-04 | 21.77 | 21.77 | 21.70 | 21.75 | +0.276% | 3,082 | +8.390% |
| 2025-12-03 | 21.69 | 21.69 | 21.69 | 21.69 | +0.587% | 166 | +8.690% |
| 2025-12-02 | 21.61 | 21.61 | 21.57 | 21.57 | -0.044% | 2,364 | +9.327% |
| 2025-12-01 | 21.61 | 21.65 | 21.58 | 21.58 | -0.350% | 637 | +9.279% |
| 2025-11-26 | 21.65 | 21.65 | 21.65 | 21.65 | +0.981% | 1,393 | +8.897% |
| 2025-11-25 | 21.22 | 21.44 | 21.15 | 21.44 | +1.039% | 7,179 | +9.965% |
| 2025-11-24 | 21.18 | 21.24 | 21.17 | 21.22 | +0.507% | 18,416 | +11.107% |
| 2025-11-21 | 20.90 | 21.12 | 20.89 | 21.12 | +1.410% | 6,114 | +11.670% |
| 2025-11-20 | 21.19 | 21.19 | 20.82 | 20.82 | -1.077% | 8,244 | +13.245% |
| 2025-11-19 | 21.05 | 21.05 | 21.05 | 21.05 | -0.168% | 0 | +12.025% |
| 2025-11-18 | 20.98 | 21.14 | 20.97 | 21.08 | -0.126% | 12,072 | +11.837% |
| 2025-11-17 | 21.09 | 21.11 | 21.09 | 21.11 | -1.051% | 472 | +11.696% |
| 2025-11-14 | 21.24 | 21.34 | 21.24 | 21.34 | -0.153% | 3,441 | +10.522% |
| 2025-11-13 | 21.53 | 21.53 | 21.37 | 21.37 | -0.908% | 451 | +10.353% |
| 2025-11-12 | 21.57 | 21.57 | 21.56 | 21.56 | +0.549% | 1,999 | +9.351% |
| 2025-11-10 | 21.44 | 21.46 | 21.30 | 21.45 | +0.303% | 30,819 | +9.952% |
| 2025-11-07 | 21.10 | 21.38 | 21.10 | 21.38 | +1.140% | 4,805 | +10.285% |
| 2025-11-06 | 21.22 | 21.29 | 21.14 | 21.14 | -0.768% | 1,744 | +11.542% |
| 2025-11-05 | 21.10 | 21.30 | 21.08 | 21.30 | +0.518% | 8,731 | +10.686% |
| 2025-11-04 | 21.27 | 21.27 | 21.19 | 21.19 | -0.264% | 920 | +11.259% |
| 2025-11-03 | 21.21 | 21.29 | 21.21 | 21.25 | -0.499% | 1,605 | +10.965% |
| 2025-10-31 | 21.36 | 21.43 | 21.31 | 21.36 | +0.132% | 2,685 | +10.411% |
| 2025-10-30 | 21.45 | 21.47 | 21.33 | 21.33 | -0.597% | 803 | +10.557% |
| 2025-10-29 | 21.50 | 21.50 | 21.46 | 21.46 | -0.662% | 985 | +9.897% |
| 2025-10-28 | 21.70 | 21.70 | 21.60 | 21.60 | -0.857% | 3,154 | +9.170% |
| 2025-10-27 | 21.80 | 21.94 | 21.78 | 21.79 | +0.029% | 18,060 | +8.234% |
| 2025-10-24 | 21.82 | 21.82 | 21.78 | 21.78 | +0.553% | 692 | +8.266% |
| 2025-10-23 | 21.66 | 21.67 | 21.63 | 21.66 | +0.122% | 4,509 | +8.864% |
| 2025-10-22 | 21.62 | 21.63 | 21.50 | 21.63 | -0.181% | 974 | +8.997% |
| 2025-10-21 | 21.58 | 21.70 | 21.58 | 21.67 | +0.482% | 4,870 | +8.799% |
| 2025-10-20 | 21.51 | 21.57 | 21.51 | 21.57 | +0.544% | 467 | +9.324% |
| 2025-10-17 | 21.42 | 21.45 | 21.38 | 21.45 | +0.580% | 364 | +9.919% |
| 2025-10-16 | 21.37 | 21.37 | 21.32 | 21.33 | -0.746% | 4,427 | +10.556% |
| 2025-10-15 | 21.51 | 21.51 | 21.44 | 21.49 | +0.244% | 10,799 | +9.731% |
| 2025-10-14 | 21.33 | 21.44 | 21.33 | 21.44 | +0.557% | 1,274 | +9.998% |
| 2025-10-13 | 21.26 | 21.32 | 21.26 | 21.32 | +0.940% | 2,835 | +10.610% |
| 2025-10-10 | 21.33 | 21.33 | 21.12 | 21.12 | -1.963% | 1,711 | +11.650% |
| 2025-10-09 | 21.54 | 21.54 | 21.54 | 21.54 | -0.520% | 360 | +9.459% |
| 2025-10-08 | 21.63 | 21.66 | 21.63 | 21.66 | +0.383% | 73,072 | +8.889% |
| 2025-10-07 | 21.60 | 21.61 | 21.57 | 21.57 | -0.475% | 4,207 | +9.306% |
| 2025-10-06 | 21.70 | 21.70 | 21.68 | 21.68 | +0.042% | 127 | +8.787% |
| 2025-10-03 | 21.69 | 21.69 | 21.67 | 21.67 | +0.430% | 4,944 | +8.833% |
| 2025-10-02 | 21.56 | 21.57 | 21.54 | 21.57 | +0.047% | 2,603 | +9.300% |
| 2025-10-01 | 21.56 | 21.56 | 21.56 | 21.56 | -0.003% | 159 | +9.352% |
| 2025-09-30 | 21.48 | 21.56 | 21.44 | 21.56 | +0.415% | 3,120 | +9.349% |
| 2025-09-29 | 21.46 | 21.47 | 21.46 | 21.47 | +0.082% | 687 | +9.803% |
| 2025-09-26 | 21.34 | 21.46 | 21.34 | 21.46 | +0.758% | 478 | +9.893% |
| 2025-09-25 | 21.30 | 21.30 | 21.26 | 21.30 | -0.412% | 12,904 | +10.726% |
| 2025-09-24 | 21.40 | 21.40 | 21.38 | 21.38 | -0.159% | 342 | +10.270% |
| 2025-09-23 | 21.43 | 21.43 | 21.34 | 21.42 | -0.182% | 2,898 | +10.095% |
| 2025-09-22 | 21.40 | 21.46 | 21.40 | 21.46 | -0.329% | 365 | +9.895% |
| 2025-09-19 | 21.45 | 21.53 | 21.45 | 21.53 | +0.387% | 1,285 | +9.533% |
| 2025-09-18 | 21.49 | 21.49 | 21.44 | 21.44 | +0.160% | 105 | +9.957% |
| 2025-09-17 | 21.41 | 21.41 | 21.41 | 21.41 | +0.273% | 0 | +10.133% |
| 2025-09-16 | 21.39 | 21.39 | 21.35 | 21.35 | -0.494% | 140 | +10.434% |
| 2025-09-15 | 21.42 | 21.46 | 21.41 | 21.46 | -0.001% | 3,156 | +9.888% |
| 2025-09-12 | 21.45 | 21.46 | 21.45 | 21.46 | -0.308% | 389 | +9.887% |
| 2025-09-11 | 21.52 | 21.52 | 21.52 | 21.52 | +1.142% | 0 | +9.549% |
| 2025-09-10 | 21.28 | 21.28 | 21.28 | 21.28 | -0.211% | 169 | +10.799% |
| 2025-09-09 | 21.36 | 21.37 | 21.33 | 21.33 | -0.039% | 1,847 | +10.566% |
| 2025-09-08 | 21.32 | 21.33 | 21.32 | 21.33 | -0.067% | 368 | +10.523% |
| 2025-09-05 | 21.35 | 21.35 | 21.35 | 21.35 | -0.055% | 85 | +10.449% |
| 2025-09-04 | 21.29 | 21.39 | 21.26 | 21.36 | +0.638% | 966 | +10.388% |
| 2025-09-03 | 21.22 | 21.23 | 21.22 | 21.23 | -0.368% | 171 | +11.093% |
| 2025-09-02 | 21.32 | 21.32 | 21.26 | 21.30 | -0.160% | 731 | +10.683% |
| 2025-08-29 | 21.34 | 21.34 | 21.34 | 21.34 | -0.627% | 6 | +10.507% |
| 2025-08-28 | 21.47 | 21.47 | 21.47 | 21.47 | +0.388% | 35 | +9.813% |
| 2025-08-27 | 21.34 | 21.39 | 21.34 | 21.39 | +0.196% | 565 | +10.239% |
| 2025-08-26 | 21.29 | 21.35 | 21.29 | 21.35 | +0.072% | 749 | +10.456% |
| 2025-08-25 | 21.46 | 21.46 | 21.33 | 21.33 | -0.489% | 462 | +10.535% |
| 2025-08-22 | 21.16 | 21.45 | 21.16 | 21.44 | +1.388% | 1,449 | +9.994% |
| 2025-08-21 | 21.13 | 21.20 | 21.13 | 21.14 | -0.312% | 6,339 | +11.520% |
| 2025-08-20 | 21.18 | 21.21 | 21.14 | 21.21 | +0.197% | 51,091 | +11.173% |
| 2025-08-19 | 21.17 | 21.17 | 21.14 | 21.17 | +0.177% | 134,769 | +11.391% |
| 2025-08-18 | 21.15 | 21.15 | 21.13 | 21.13 | +0.072% | 3,216 | +11.588% |
| 2025-08-15 | 21.12 | 21.12 | 21.12 | 21.12 | -0.323% | 0 | +11.668% |
| 2025-08-14 | 21.18 | 21.18 | 21.18 | 21.18 | -0.029% | 0 | +11.307% |
| 2025-08-13 | 21.18 | 21.20 | 21.18 | 21.19 | +0.676% | 3,857 | +11.274% |
| 2025-08-12 | 20.94 | 21.05 | 20.94 | 21.05 | +0.670% | 1,260 | +12.026% |
| 2025-08-11 | 20.91 | 20.91 | 20.91 | 20.91 | +0.104% | 53 | +12.777% |
| 2025-08-08 | 20.89 | 20.89 | 20.89 | 20.89 | +0.254% | 129 | +12.894% |
| 2025-08-07 | 20.86 | 20.86 | 20.83 | 20.83 | -0.582% | 337 | +13.181% |
| 2025-08-06 | 20.92 | 20.96 | 20.91 | 20.96 | +0.263% | 1,835 | +12.523% |
| 2025-08-05 | 20.88 | 20.90 | 20.86 | 20.90 | -0.295% | 4,499 | +12.819% |
| 2025-08-04 | 20.96 | 20.96 | 20.96 | 20.96 | +0.893% | 78 | +12.486% |
| 2025-08-01 | 20.82 | 20.82 | 20.69 | 20.78 | -0.757% | 809 | +13.490% |
| 2025-07-31 | 21.06 | 21.06 | 20.94 | 20.94 | -0.640% | 494 | +12.631% |
| 2025-07-30 | 21.14 | 21.19 | 21.07 | 21.07 | -0.444% | 1,133 | +11.910% |
| 2025-07-29 | 21.17 | 21.17 | 21.16 | 21.16 | -0.198% | 181 | +11.413% |
| 2025-07-28 | 21.21 | 21.22 | 21.17 | 21.21 | -0.210% | 1,952 | +11.192% |
| 2025-07-25 | 21.25 | 21.25 | 21.25 | 21.25 | +0.245% | 0 | +10.958% |
| 2025-07-24 | 21.26 | 21.26 | 21.20 | 21.20 | -0.179% | 101 | +11.231% |
| 2025-07-23 | 21.16 | 21.24 | 21.16 | 21.24 | +0.546% | 440 | +11.032% |
| 2025-07-22 | 21.05 | 21.12 | 21.04 | 21.12 | +0.886% | 631 | +11.638% |
| 2025-07-21 | 20.97 | 21.04 | 20.94 | 20.94 | -0.218% | 720 | +12.627% |
| 2025-07-18 | 20.97 | 20.98 | 20.97 | 20.98 | +0.061% | 271 | +12.382% |
| 2025-07-17 | 20.92 | 20.97 | 20.92 | 20.97 | +0.565% | 120 | +12.450% |
| 2025-07-16 | 20.79 | 20.89 | 20.78 | 20.85 | +0.184% | 7,385 | +13.086% |
| 2025-07-15 | 20.96 | 20.96 | 20.81 | 20.81 | -0.923% | 525 | +13.294% |
| 2025-07-14 | 20.98 | 21.01 | 20.98 | 21.01 | -0.041% | 124 | +12.248% |
| 2025-07-11 | 20.98 | 21.02 | 20.97 | 21.02 | -0.487% | 1,844 | +12.202% |
| 2025-07-10 | 21.10 | 21.13 | 21.10 | 21.12 | +0.405% | 15,764 | +11.656% |
| 2025-07-09 | 20.96 | 21.04 | 20.95 | 21.03 | +0.228% | 5,675 | +12.107% |
| 2025-07-08 | 20.90 | 21.01 | 20.86 | 20.99 | +0.163% | 1,753 | +12.363% |
| 2025-07-07 | 20.98 | 20.98 | 20.89 | 20.95 | -0.540% | 348 | +12.546% |
| 2025-07-03 | 21.05 | 21.07 | 21.03 | 21.07 | +0.327% | 5,875 | +11.938% |
| 2025-07-02 | 20.96 | 21.01 | 20.96 | 21.00 | +0.077% | 1,437 | +12.304% |
| 2025-07-01 | 20.70 | 20.98 | 20.70 | 20.98 | +0.811% | 3,396 | +12.391% |
| 2025-06-30 | 20.70 | 20.81 | 20.70 | 20.81 | +0.358% | 2,264 | +13.303% |
| 2025-06-27 | 20.74 | 20.74 | 20.74 | 20.74 | +0.267% | 7 | +13.708% |
| 2025-06-26 | 20.69 | 20.69 | 20.65 | 20.68 | +0.496% | 2,261 | +14.012% |
| 2025-06-25 | 20.58 | 20.58 | 20.58 | 20.58 | -0.462% | 22 | +14.577% |
| 2025-06-24 | 20.68 | 20.68 | 20.68 | 20.68 | +0.549% | 625 | +14.048% |
| 2025-06-23 | 20.56 | 20.56 | 20.56 | 20.56 | +0.792% | 0 | +14.674% |
| 2025-06-20 | 20.40 | 20.40 | 20.40 | 20.40 | +0.086% | 250 | +15.582% |
| 2025-06-18 | 20.42 | 20.42 | 20.38 | 20.38 | +0.092% | 3,089 | +15.681% |
| 2025-06-17 | 20.40 | 20.47 | 20.36 | 20.36 | -0.720% | 1,406 | +15.788% |
| 2025-06-16 | 20.51 | 20.51 | 20.51 | 20.51 | +0.810% | 101 | +14.955% |
| 2025-06-13 | 20.36 | 20.43 | 20.35 | 20.35 | -0.841% | 1,133 | +15.886% |
| 2025-06-12 | 20.51 | 20.52 | 20.48 | 20.52 | +0.003% | 6,756 | +14.911% |
| 2025-06-11 | 20.52 | 20.52 | 20.52 | 20.52 | -0.184% | 0 | +14.915% |
| 2025-06-10 | 20.51 | 20.56 | 20.51 | 20.56 | +0.333% | 327 | +14.703% |
| 2025-06-09 | 20.49 | 20.49 | 20.49 | 20.49 | +0.018% | 4 | +15.085% |
| 2025-06-06 | 20.43 | 20.49 | 20.43 | 20.49 | +0.608% | 295 | +15.105% |
| 2025-06-05 | 20.43 | 20.43 | 20.36 | 20.36 | -0.271% | 1,250 | +15.805% |
| 2025-06-04 | 20.40 | 20.47 | 20.40 | 20.42 | -0.102% | 1,173 | +15.491% |
| 2025-06-03 | 20.30 | 20.44 | 20.30 | 20.44 | +0.649% | 1,575 | +15.373% |
| 2025-06-02 | 20.24 | 20.31 | 20.24 | 20.31 | -0.153% | 1,102 | +16.122% |
| 2025-05-30 | 20.34 | 20.34 | 20.34 | 20.34 | +0.301% | 0 | +15.943% |
| 2025-05-29 | 20.32 | 20.32 | 20.24 | 20.28 | +0.160% | 7,657 | +16.293% |
| 2025-05-28 | 20.29 | 20.29 | 20.24 | 20.24 | -0.667% | 1,828 | +16.479% |
| 2025-05-27 | 20.21 | 20.42 | 20.21 | 20.38 | +1.315% | 4,021 | +15.702% |
| 2025-05-23 | 20.20 | 20.20 | 20.12 | 20.12 | -0.244% | 2,485 | +17.224% |
| 2025-05-22 | 20.08 | 20.27 | 20.08 | 20.16 | -0.417% | 16,359 | +16.938% |
| 2025-05-21 | 20.32 | 20.32 | 20.25 | 20.25 | -1.444% | 48,954 | +16.450% |
| 2025-05-20 | 20.54 | 20.55 | 20.49 | 20.55 | -0.143% | 1,187 | +14.769% |
| 2025-05-19 | 20.53 | 20.59 | 20.52 | 20.58 | +0.058% | 4,830 | +14.604% |
| 2025-05-16 | 20.51 | 20.56 | 20.48 | 20.56 | +0.708% | 5,558 | +14.671% |
| 2025-05-15 | 20.29 | 20.42 | 20.29 | 20.42 | +0.474% | 174 | +15.482% |
| 2025-05-14 | 20.32 | 20.32 | 20.32 | 20.32 | -0.526% | 7 | +16.030% |
| 2025-05-13 | 20.40 | 20.44 | 20.40 | 20.43 | +0.263% | 1,487 | +15.420% |
| 2025-05-12 | 20.28 | 20.39 | 20.28 | 20.38 | +1.925% | 22,824 | +15.723% |
| 2025-05-09 | 20.04 | 20.04 | 19.99 | 19.99 | +0.017% | 1,219 | +17.951% |
| 2025-05-08 | 20.07 | 20.13 | 19.99 | 19.99 | +0.514% | 1,565 | +17.971% |
| 2025-05-07 | 19.84 | 19.92 | 19.80 | 19.89 | +0.318% | 7,282 | +18.578% |
| 2025-05-06 | 19.76 | 19.82 | 19.76 | 19.82 | -0.345% | 1,575 | +18.955% |
| 2025-05-05 | 19.99 | 19.99 | 19.89 | 19.89 | -0.288% | 972 | +18.545% |
| 2025-05-02 | 19.86 | 19.97 | 19.86 | 19.95 | +1.123% | 1,112 | +18.204% |
| 2025-05-01 | 19.77 | 19.77 | 19.73 | 19.73 | -0.125% | 4,904 | +19.532% |
| 2025-04-30 | 19.75 | 19.75 | 19.75 | 19.75 | +0.228% | 115 | +19.382% |
| 2025-04-29 | 19.55 | 19.71 | 19.55 | 19.71 | +0.043% | 2,733 | +19.654% |
| 2025-04-28 | 19.53 | 19.70 | 19.53 | 19.70 | +0.413% | 2,114 | +19.706% |
| 2025-04-25 | 19.55 | 19.62 | 19.55 | 19.62 | -0.111% | 3,721 | +20.201% |
| 2025-04-24 | 19.64 | 19.64 | 19.64 | 19.64 | +1.127% | 0 | +20.067% |
| 2025-04-23 | 19.37 | 19.60 | 19.36 | 19.42 | +0.829% | 4,439 | +21.420% |
| 2025-04-22 | 19.15 | 19.26 | 19.15 | 19.26 | +1.538% | 4,590 | +22.426% |
| 2025-04-21 | 19.09 | 19.09 | 18.97 | 18.97 | -1.296% | 1,991 | +24.309% |
| 2025-04-17 | 19.32 | 19.32 | 19.19 | 19.22 | +0.465% | 3,250 | +22.699% |
| 2025-04-16 | 19.13 | 19.13 | 19.13 | 19.13 | -0.878% | 162 | +23.270% |
| 2025-04-15 | 19.32 | 19.33 | 19.30 | 19.30 | -0.061% | 949 | +22.188% |
| 2025-04-14 | 19.25 | 19.31 | 19.20 | 19.31 | +0.923% | 4,643 | +22.113% |
| 2025-04-11 | 19.13 | 19.13 | 19.13 | 19.13 | +1.052% | 35 | +23.240% |
| 2025-04-10 | 18.83 | 19.10 | 18.75 | 18.93 | 0.000% | 2,196 | +24.537% |