RSJN
FT Vest U.S. Equity Equal Weight Buffer ETF - June
stockNYSEETF
At CloseOct 2, 2026
37.15USD0.000%(0.00)5,247
37.23Bid37.31Ask0.08SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
37.15USD+0.260%(+0.10)
RSJN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.15 | 37.15 | 37.10 | 37.15 | +0.260% | 909 | 0.000% |
| 2026-10-01 | 37.05 | 37.05 | 37.05 | 37.05 | +0.121% | 1,094 | +0.260% |
| 2026-09-30 | 37.07 | 37.07 | 37.01 | 37.01 | -0.340% | 169 | +0.382% |
| 2026-09-29 | 37.07 | 37.13 | 37.07 | 37.13 | -0.069% | 727 | +0.041% |
| 2026-09-28 | 37.10 | 37.24 | 37.10 | 37.16 | -0.532% | 19,701 | -0.029% |
| 2026-09-25 | 37.38 | 37.40 | 37.31 | 37.36 | +0.177% | 1,221 | -0.561% |
| 2026-09-24 | 37.30 | 37.30 | 37.29 | 37.29 | -0.197% | 225 | -0.385% |
| 2026-09-23 | 37.43 | 37.50 | 37.36 | 37.36 | -0.475% | 3,682 | -0.581% |
| 2026-09-22 | 37.54 | 37.58 | 37.54 | 37.54 | +0.048% | 3,885 | -1.053% |
| 2026-09-21 | 37.49 | 37.58 | 37.49 | 37.52 | +0.284% | 2,724 | -1.006% |
| 2026-09-18 | 37.37 | 37.44 | 37.37 | 37.42 | -0.214% | 2,547 | -0.725% |
| 2026-09-17 | 37.59 | 37.59 | 37.50 | 37.50 | +0.392% | 961 | -0.937% |
| 2026-09-16 | 37.35 | 37.35 | 37.35 | 37.35 | -0.431% | 50 | -0.549% |
| 2026-09-15 | 37.52 | 37.52 | 37.51 | 37.51 | -0.408% | 279 | -0.978% |
| 2026-09-14 | 37.60 | 37.67 | 37.60 | 37.67 | +0.168% | 7,917 | -1.381% |
| 2026-09-11 | 37.57 | 37.64 | 37.57 | 37.60 | +0.500% | 890 | -1.216% |
| 2026-09-10 | 37.48 | 37.48 | 37.42 | 37.42 | -0.400% | 272 | -0.722% |
| 2026-09-09 | 37.87 | 37.87 | 37.57 | 37.57 | -0.687% | 19,199 | -1.119% |
| 2026-09-08 | 37.96 | 37.96 | 37.83 | 37.83 | -0.591% | 6,552 | -1.798% |
| 2026-09-04 | 37.95 | 38.13 | 37.95 | 38.05 | -0.355% | 4,501 | -2.378% |
| 2026-09-03 | 38.04 | 38.21 | 38.04 | 38.19 | +0.456% | 10,218 | -2.724% |
| 2026-09-02 | 37.98 | 38.03 | 37.97 | 38.01 | +0.394% | 2,538 | -2.281% |
| 2026-09-01 | 37.97 | 37.97 | 37.83 | 37.86 | -0.557% | 6,858 | -1.896% |
| 2026-08-31 | 38.08 | 38.11 | 38.08 | 38.08 | -0.232% | 4,748 | -2.443% |
| 2026-08-28 | 38.25 | 38.25 | 38.12 | 38.16 | -0.261% | 6,754 | -2.669% |
| 2026-08-27 | 38.27 | 38.30 | 38.27 | 38.27 | -0.137% | 8,370 | -2.923% |
| 2026-08-26 | 38.28 | 38.35 | 38.27 | 38.32 | +0.164% | 18,363 | -3.056% |
| 2026-08-25 | 38.23 | 38.26 | 38.22 | 38.26 | -0.017% | 3,767 | -2.898% |
| 2026-08-24 | 38.26 | 38.27 | 38.22 | 38.26 | -0.101% | 4,117 | -2.914% |
| 2026-08-21 | 38.21 | 38.30 | 38.20 | 38.30 | +0.430% | 30,525 | -3.012% |
| 2026-08-20 | 38.18 | 38.18 | 38.14 | 38.14 | -0.238% | 12,154 | -2.595% |
| 2026-08-19 | 38.33 | 38.33 | 38.22 | 38.23 | +0.578% | 2,596 | -2.827% |
| 2026-08-18 | 38.07 | 38.07 | 38.01 | 38.01 | -0.190% | 1,037 | -2.265% |
| 2026-08-17 | 38.15 | 38.18 | 38.05 | 38.08 | -0.358% | 11,788 | -2.451% |
| 2026-08-14 | 38.32 | 38.32 | 38.17 | 38.22 | -0.036% | 14,752 | -2.800% |
| 2026-08-13 | 38.17 | 38.23 | 38.16 | 38.23 | +0.388% | 10,672 | -2.835% |
| 2026-08-12 | 38.02 | 38.08 | 38.00 | 38.08 | +0.161% | 41,923 | -2.458% |
| 2026-08-11 | 38.11 | 38.11 | 38.00 | 38.02 | +0.161% | 16,548 | -2.301% |
| 2026-08-10 | 37.91 | 38.05 | 37.91 | 37.96 | -0.049% | 1,218 | -2.143% |
| 2026-08-07 | 37.91 | 38.01 | 37.91 | 37.98 | +0.372% | 2,760 | -2.191% |
| 2026-08-06 | 37.89 | 37.89 | 37.82 | 37.84 | -0.151% | 117,635 | -1.826% |
| 2026-08-05 | 37.89 | 37.91 | 37.87 | 37.89 | +0.007% | 13,522 | -1.974% |
| 2026-08-04 | 37.75 | 37.89 | 37.63 | 37.89 | +0.683% | 1,121 | -1.967% |
| 2026-08-03 | 37.63 | 37.67 | 37.58 | 37.63 | +0.427% | 44,078 | -1.298% |
| 2026-07-31 | 37.44 | 37.55 | 37.36 | 37.48 | -0.147% | 18,815 | -0.877% |
| 2026-07-30 | 37.39 | 37.53 | 37.39 | 37.53 | -0.106% | 1,889 | -1.022% |
| 2026-07-29 | 37.62 | 37.73 | 37.55 | 37.57 | -0.384% | 29,372 | -1.127% |
| 2026-07-28 | 37.70 | 37.71 | 37.68 | 37.71 | +0.761% | 710 | -1.507% |
| 2026-07-27 | 37.37 | 37.43 | 37.37 | 37.43 | +0.349% | 567 | -0.757% |
| 2026-07-24 | 37.34 | 37.38 | 37.30 | 37.30 | +0.551% | 11,789 | -0.412% |
| 2026-07-23 | 37.16 | 37.16 | 37.09 | 37.10 | -0.351% | 18,097 | +0.137% |
| 2026-07-22 | 37.36 | 37.39 | 37.23 | 37.23 | -0.098% | 13,244 | -0.215% |
| 2026-07-21 | 37.23 | 37.29 | 37.23 | 37.26 | +0.089% | 4,170 | -0.313% |
| 2026-07-20 | 37.26 | 37.29 | 37.23 | 37.23 | -0.201% | 3,204 | -0.224% |
| 2026-07-17 | 37.48 | 37.55 | 37.30 | 37.30 | -0.454% | 17,577 | -0.425% |
| 2026-07-16 | 37.25 | 37.48 | 37.25 | 37.48 | +0.496% | 34,994 | -0.877% |
| 2026-07-15 | 37.34 | 37.34 | 37.25 | 37.29 | -0.115% | 11,013 | -0.385% |
| 2026-07-14 | 37.36 | 37.40 | 37.33 | 37.33 | -0.152% | 1,504,637 | -0.499% |
| 2026-07-13 | 37.44 | 37.47 | 37.39 | 37.39 | -0.065% | 17,781 | -0.651% |
| 2026-07-10 | 37.36 | 37.41 | 37.36 | 37.41 | +0.199% | 106 | -0.716% |
| 2026-07-09 | 37.30 | 37.40 | 37.30 | 37.34 | +0.428% | 13,093 | -0.518% |
| 2026-07-08 | 37.28 | 37.28 | 37.14 | 37.18 | -0.846% | 34,600 | -0.092% |
| 2026-07-07 | 37.65 | 37.65 | 37.50 | 37.50 | +0.035% | 2,394 | -0.937% |
| 2026-07-06 | 37.50 | 37.51 | 37.48 | 37.48 | +0.122% | 38,552 | -0.903% |
| 2026-07-02 | 37.52 | 37.52 | 37.38 | 37.44 | +0.261% | 62,031 | -0.782% |
| 2026-07-01 | 37.38 | 37.47 | 37.34 | 37.34 | +0.236% | 38,155 | -0.524% |
| 2026-06-30 | 37.28 | 37.28 | 37.24 | 37.25 | +0.011% | 9,930 | -0.289% |
| 2026-06-29 | 37.24 | 37.30 | 37.20 | 37.25 | +0.108% | 4,214 | -0.278% |
| 2026-06-26 | 37.21 | 37.21 | 37.21 | 37.21 | +0.287% | 108 | -0.171% |
| 2026-06-25 | 37.18 | 37.27 | 37.10 | 37.10 | +0.340% | 36,164 | +0.116% |
| 2026-06-24 | 36.94 | 37.08 | 36.92 | 36.98 | +0.342% | 15,683 | +0.456% |
| 2026-06-23 | 36.71 | 36.91 | 36.71 | 36.85 | -0.094% | 46,424 | +0.800% |
| 2026-06-22 | 37.00 | 37.04 | 36.85 | 36.89 | -1.029% | 34,673 | +0.705% |
| 2026-06-18 | 36.99 | 37.27 | 36.89 | 37.27 | +0.962% | 19,773 | -0.331% |
| 2026-06-17 | 36.96 | 36.97 | 36.88 | 36.91 | -0.041% | 2,076 | +0.627% |
| 2026-06-16 | 36.98 | 36.98 | 36.93 | 36.93 | +0.014% | 578 | +0.586% |
| 2026-06-15 | 36.93 | 36.93 | 36.92 | 36.92 | +0.136% | 182 | +0.600% |
| 2026-06-12 | 36.85 | 36.88 | 36.83 | 36.88 | +0.231% | 1,316 | +0.736% |
| 2026-06-11 | 36.66 | 36.79 | 36.66 | 36.79 | +0.508% | 165 | +0.969% |
| 2026-06-10 | 36.72 | 36.72 | 36.58 | 36.60 | -0.275% | 8,544 | +1.482% |
| 2026-06-09 | 36.58 | 36.70 | 36.58 | 36.70 | +0.041% | 145 | +1.203% |
| 2026-06-08 | 36.66 | 36.72 | 36.66 | 36.69 | +0.205% | 341 | +1.244% |
| 2026-06-05 | 36.61 | 36.61 | 36.61 | 36.61 | -0.412% | 605 | +1.452% |
| 2026-06-04 | 36.77 | 36.77 | 36.75 | 36.77 | +0.140% | 3,355 | +1.034% |
| 2026-06-03 | 36.68 | 36.75 | 36.68 | 36.72 | -0.041% | 403 | +1.175% |
| 2026-06-02 | 36.73 | 36.73 | 36.73 | 36.73 | +0.054% | 17 | +1.134% |
| 2026-06-01 | 36.71 | 36.71 | 36.71 | 36.71 | +0.137% | 31 | +1.189% |
| 2026-05-29 | 36.66 | 36.66 | 36.66 | 36.66 | +0.055% | 0 | +1.327% |
| 2026-05-28 | 36.64 | 36.64 | 36.64 | 36.64 | +0.205% | 0 | +1.382% |
| 2026-05-27 | 36.56 | 36.56 | 36.56 | 36.56 | +0.082% | 1 | +1.590% |
| 2026-05-26 | 36.55 | 36.55 | 36.53 | 36.53 | +0.214% | 304 | +1.674% |
| 2026-05-22 | 36.43 | 36.46 | 36.43 | 36.46 | +0.506% | 727 | +1.892% |
| 2026-05-21 | 36.27 | 36.27 | 36.27 | 36.27 | +0.244% | 20 | +2.407% |
| 2026-05-20 | 36.19 | 36.19 | 36.19 | 36.19 | +0.612% | 99 | +2.657% |
| 2026-05-19 | 35.97 | 35.97 | 35.97 | 35.97 | -0.249% | 48 | +3.285% |
| 2026-05-18 | 36.04 | 36.05 | 36.04 | 36.05 | +0.277% | 186 | +3.027% |
| 2026-05-15 | 35.96 | 35.96 | 35.96 | 35.96 | -0.401% | 33 | +3.313% |
| 2026-05-14 | 36.09 | 36.10 | 36.09 | 36.10 | +0.133% | 198 | +2.899% |
| 2026-05-13 | 36.05 | 36.05 | 36.05 | 36.05 | -0.167% | 108 | +3.036% |
| 2026-05-12 | 35.94 | 36.11 | 35.94 | 36.11 | +0.142% | 1,141 | +2.864% |
| 2026-05-11 | 36.07 | 36.07 | 36.05 | 36.06 | -0.080% | 209 | +3.010% |
| 2026-05-08 | 36.09 | 36.09 | 36.09 | 36.09 | +0.180% | 11 | +2.927% |
| 2026-05-07 | 36.03 | 36.03 | 36.03 | 36.03 | -0.235% | 7 | +3.113% |
| 2026-05-06 | 36.11 | 36.11 | 36.11 | 36.11 | +0.333% | 102 | +2.870% |
| 2026-05-05 | 35.91 | 35.99 | 35.91 | 35.99 | +0.461% | 2,467 | +3.213% |
| 2026-05-04 | 35.94 | 35.94 | 35.82 | 35.83 | -0.362% | 225 | +3.689% |
| 2026-05-01 | 35.95 | 35.95 | 35.95 | 35.95 | -0.001% | 59 | +3.314% |
| 2026-04-30 | 35.90 | 35.96 | 35.90 | 35.96 | +0.875% | 949 | +3.313% |
| 2026-04-29 | 35.64 | 35.64 | 35.64 | 35.64 | -0.130% | 40 | +4.217% |
| 2026-04-28 | 35.71 | 35.71 | 35.67 | 35.69 | -0.266% | 1,085 | +4.081% |
| 2026-04-27 | 35.78 | 35.78 | 35.78 | 35.78 | +0.028% | 4 | +3.805% |
| 2026-04-24 | 35.74 | 35.77 | 35.73 | 35.77 | +0.013% | 2,850 | +3.834% |
| 2026-04-23 | 35.78 | 35.78 | 35.73 | 35.77 | -0.045% | 962 | +3.848% |
| 2026-04-22 | 35.79 | 35.79 | 35.79 | 35.79 | +0.075% | 0 | +3.801% |
| 2026-04-21 | 35.92 | 35.92 | 35.76 | 35.76 | -0.308% | 262 | +3.878% |
| 2026-04-20 | 35.85 | 35.88 | 35.85 | 35.87 | +0.112% | 12,882 | +3.558% |
| 2026-04-17 | 35.83 | 35.83 | 35.83 | 35.83 | +0.561% | 15 | +3.674% |
| 2026-04-16 | 35.63 | 35.63 | 35.63 | 35.63 | +0.211% | 38 | +4.256% |
| 2026-04-15 | 35.55 | 35.55 | 35.55 | 35.55 | 0.000% | 25 | +4.476% |
| 2026-04-14 | 35.55 | 35.55 | 35.55 | 35.55 | +0.319% | 0 | +4.476% |
| 2026-04-13 | 35.20 | 35.44 | 35.20 | 35.44 | +0.756% | 1,452 | +4.810% |
| 2026-04-10 | 35.25 | 35.25 | 35.18 | 35.18 | -0.465% | 723 | +5.602% |
| 2026-04-09 | 35.34 | 35.34 | 35.34 | 35.34 | +0.166% | 197 | +5.112% |
| 2026-04-08 | 35.22 | 35.28 | 35.22 | 35.28 | +1.555% | 244 | +5.287% |
| 2026-04-07 | 34.70 | 34.76 | 34.70 | 34.74 | -0.189% | 866 | +6.923% |
| 2026-04-06 | 34.81 | 34.81 | 34.81 | 34.81 | +0.266% | 152 | +6.722% |
| 2026-04-02 | 34.62 | 34.72 | 34.62 | 34.71 | +0.186% | 829 | +7.006% |
| 2026-04-01 | 34.65 | 34.65 | 34.65 | 34.65 | +0.347% | 172 | +7.205% |
| 2026-03-31 | 34.53 | 34.53 | 34.53 | 34.53 | +1.358% | 164 | +7.577% |
| 2026-03-30 | 34.35 | 34.35 | 34.07 | 34.07 | -0.119% | 27,360 | +9.038% |
| 2026-03-27 | 34.13 | 34.13 | 34.11 | 34.11 | -0.866% | 439 | +8.908% |
| 2026-03-26 | 34.41 | 34.41 | 34.41 | 34.41 | -0.637% | 0 | +7.965% |
| 2026-03-25 | 34.63 | 34.63 | 34.63 | 34.63 | +0.382% | 10 | +7.276% |
| 2026-03-24 | 34.50 | 34.50 | 34.50 | 34.50 | -0.023% | 0 | +7.686% |
| 2026-03-23 | 34.50 | 34.50 | 34.50 | 34.50 | +0.783% | 70 | +7.660% |
| 2026-03-20 | 34.41 | 34.41 | 34.24 | 34.24 | -1.021% | 311 | +8.503% |
| 2026-03-19 | 34.44 | 34.59 | 34.44 | 34.59 | -0.026% | 160 | +7.395% |
| 2026-03-18 | 34.60 | 34.60 | 34.60 | 34.60 | -0.795% | 95 | +7.367% |
| 2026-03-17 | 34.88 | 34.88 | 34.88 | 34.88 | +0.375% | 0 | +6.513% |
| 2026-03-16 | 34.74 | 34.74 | 34.74 | 34.74 | +0.665% | 0 | +6.912% |
| 2026-03-13 | 34.52 | 34.52 | 34.52 | 34.52 | -0.042% | 0 | +7.623% |
| 2026-03-12 | 34.63 | 34.67 | 34.53 | 34.53 | -0.960% | 2,053 | +7.577% |
| 2026-03-11 | 34.77 | 34.86 | 34.77 | 34.86 | -0.008% | 881 | +6.545% |
| 2026-03-10 | 34.96 | 35.08 | 34.87 | 34.87 | -0.437% | 24,196 | +6.536% |
| 2026-03-09 | 34.78 | 35.06 | 34.76 | 35.02 | +0.314% | 50,999 | +6.071% |
| 2026-03-06 | 34.83 | 35.01 | 34.83 | 34.91 | -0.869% | 6,789 | +6.404% |
| 2026-03-05 | 35.25 | 35.25 | 35.12 | 35.22 | -0.579% | 528 | +5.479% |
| 2026-03-04 | 35.37 | 35.42 | 35.35 | 35.42 | +0.372% | 1,001 | +4.869% |
| 2026-03-03 | 35.05 | 35.32 | 34.99 | 35.29 | -0.575% | 18,006 | +5.260% |
| 2026-03-02 | 35.49 | 35.49 | 35.49 | 35.49 | +0.002% | 0 | +4.655% |
| 2026-02-27 | 35.49 | 35.49 | 35.49 | 35.49 | -0.059% | 0 | +4.657% |
| 2026-02-26 | 35.51 | 35.51 | 35.51 | 35.51 | +0.253% | 0 | +4.594% |
| 2026-02-25 | 35.38 | 35.43 | 35.38 | 35.43 | +0.142% | 404 | +4.859% |
| 2026-02-24 | 35.37 | 35.37 | 35.37 | 35.37 | +0.495% | 153 | +5.008% |
| 2026-02-23 | 35.20 | 35.20 | 35.20 | 35.20 | -0.536% | 229 | +5.528% |
| 2026-02-20 | 35.31 | 35.39 | 35.31 | 35.39 | +0.236% | 260 | +4.962% |
| 2026-02-19 | 35.31 | 35.31 | 35.31 | 35.31 | -0.219% | 0 | +5.210% |
| 2026-02-18 | 35.38 | 35.38 | 35.38 | 35.38 | +0.288% | 0 | +4.979% |
| 2026-02-17 | 35.25 | 35.28 | 35.25 | 35.28 | +0.018% | 164 | +5.281% |
| 2026-02-13 | 35.20 | 35.30 | 35.20 | 35.28 | +0.456% | 652 | +5.300% |
| 2026-02-12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.769% | 0 | +5.780% |
| 2026-02-11 | 35.21 | 35.39 | 35.21 | 35.39 | +0.119% | 2,449 | +4.967% |
| 2026-02-10 | 35.40 | 35.40 | 35.33 | 35.35 | +0.147% | 8,804 | +5.092% |
| 2026-02-09 | 35.33 | 35.33 | 35.29 | 35.29 | +0.119% | 863 | +5.247% |
| 2026-02-06 | 35.17 | 35.25 | 35.17 | 35.25 | +0.994% | 604 | +5.372% |
| 2026-02-05 | 34.91 | 34.91 | 34.91 | 34.91 | -0.734% | 0 | +6.419% |
| 2026-02-04 | 35.12 | 35.16 | 35.12 | 35.16 | +0.354% | 627 | +5.638% |
| 2026-02-03 | 35.17 | 35.17 | 34.91 | 35.04 | -0.123% | 2,028 | +6.012% |
| 2026-02-02 | 35.08 | 35.08 | 35.08 | 35.08 | +0.323% | 38 | +5.882% |
| 2026-01-30 | 34.97 | 34.97 | 34.97 | 34.97 | -0.095% | 78 | +6.225% |
| 2026-01-29 | 35.00 | 35.00 | 35.00 | 35.00 | -0.046% | 69 | +6.124% |
| 2026-01-28 | 35.05 | 35.05 | 35.02 | 35.02 | -0.128% | 208 | +6.076% |
| 2026-01-27 | 35.06 | 35.06 | 35.06 | 35.06 | +0.043% | 301 | +5.939% |
| 2026-01-26 | 35.10 | 35.10 | 35.01 | 35.05 | +0.150% | 2,370 | +5.985% |
| 2026-01-23 | 34.98 | 35.02 | 34.94 | 35.00 | -0.140% | 2,535 | +6.144% |
| 2026-01-22 | 35.07 | 35.09 | 35.05 | 35.05 | +0.129% | 450 | +5.996% |
| 2026-01-21 | 34.84 | 35.00 | 34.84 | 35.00 | +0.925% | 1,625 | +6.133% |
| 2026-01-20 | 34.67 | 34.79 | 34.67 | 34.68 | -0.790% | 6,280 | +7.115% |
| 2026-01-16 | 34.96 | 34.96 | 34.96 | 34.96 | -0.185% | 258,551 | +6.269% |
| 2026-01-15 | 34.94 | 35.08 | 34.94 | 35.02 | +0.244% | 1,270 | +6.072% |
| 2026-01-14 | 34.93 | 34.95 | 34.91 | 34.93 | +0.192% | 3,225 | +6.331% |
| 2026-01-13 | 34.86 | 34.87 | 34.85 | 34.87 | -0.106% | 19,492 | +6.535% |
| 2026-01-12 | 34.89 | 34.90 | 34.83 | 34.90 | +0.009% | 921 | +6.422% |
| 2026-01-09 | 34.87 | 34.94 | 34.82 | 34.90 | +0.365% | 8,865 | +6.431% |
| 2026-01-08 | 34.80 | 34.80 | 34.77 | 34.77 | +0.435% | 306 | +6.820% |
| 2026-01-07 | 34.63 | 34.70 | 34.62 | 34.62 | -0.612% | 1,442 | +7.284% |
| 2026-01-06 | 34.65 | 34.84 | 34.60 | 34.84 | +0.613% | 6,724 | +6.628% |
| 2026-01-05 | 34.62 | 34.63 | 34.62 | 34.63 | +0.490% | 670 | +7.281% |
| 2026-01-02 | 34.46 | 34.46 | 34.46 | 34.46 | +0.345% | 36 | +7.807% |
| 2025-12-31 | 34.43 | 34.43 | 34.34 | 34.34 | -0.506% | 269 | +8.179% |
| 2025-12-30 | 34.45 | 34.51 | 34.45 | 34.51 | -0.034% | 542 | +7.631% |
| 2025-12-29 | 34.50 | 34.58 | 34.46 | 34.52 | -0.073% | 4,299 | +7.594% |
| 2025-12-26 | 34.49 | 34.55 | 34.49 | 34.55 | +0.109% | 1,806 | +7.515% |
| 2025-12-24 | 34.51 | 34.51 | 34.48 | 34.51 | +0.118% | 1,100 | +7.632% |
| 2025-12-23 | 34.53 | 34.53 | 34.47 | 34.47 | -0.125% | 216 | +7.759% |
| 2025-12-22 | 34.23 | 34.51 | 34.23 | 34.51 | +0.486% | 258 | +7.625% |
| 2025-12-19 | 34.38 | 34.38 | 34.33 | 34.35 | +0.251% | 1,375 | +8.147% |
| 2025-12-18 | 34.26 | 34.26 | 34.26 | 34.26 | +0.222% | 24 | +8.419% |
| 2025-12-17 | 34.19 | 34.19 | 34.19 | 34.19 | -0.251% | 4 | +8.660% |
| 2025-12-16 | 34.27 | 34.27 | 34.27 | 34.27 | -0.291% | 0 | +8.387% |
| 2025-12-15 | 34.41 | 34.41 | 34.28 | 34.37 | +0.079% | 1,033 | +8.072% |
| 2025-12-12 | 34.48 | 34.48 | 34.34 | 34.34 | -0.349% | 152 | +8.158% |
| 2025-12-11 | 34.42 | 34.46 | 34.42 | 34.46 | +0.419% | 152 | +7.781% |
| 2025-12-10 | 34.07 | 34.32 | 34.07 | 34.32 | +0.870% | 416 | +8.233% |
| 2025-12-09 | 34.02 | 34.02 | 34.02 | 34.02 | -0.056% | 0 | +9.174% |
| 2025-12-08 | 34.12 | 34.12 | 34.04 | 34.04 | -0.368% | 331 | +9.114% |
| 2025-12-05 | 34.16 | 34.17 | 34.16 | 34.17 | +0.162% | 707 | +8.712% |
| 2025-12-04 | 34.09 | 34.11 | 34.09 | 34.11 | +0.029% | 399 | +8.888% |
| 2025-12-03 | 33.90 | 34.10 | 33.90 | 34.10 | +0.478% | 534 | +8.919% |
| 2025-12-02 | 33.93 | 33.94 | 33.93 | 33.94 | +0.016% | 447 | +9.440% |
| 2025-12-01 | 33.94 | 33.94 | 33.94 | 33.94 | -0.384% | 28 | +9.458% |
| 2025-11-28 | 34.00 | 34.07 | 34.00 | 34.07 | +0.309% | 742 | +9.037% |
| 2025-11-26 | 33.98 | 33.99 | 33.96 | 33.96 | +0.275% | 1,234 | +9.375% |
| 2025-11-25 | 33.88 | 33.88 | 33.87 | 33.87 | +0.961% | 175 | +9.675% |
| 2025-11-24 | 33.42 | 33.59 | 33.42 | 33.55 | +0.422% | 721 | +10.729% |
| 2025-11-21 | 33.44 | 33.44 | 33.41 | 33.41 | +1.230% | 934 | +11.196% |
| 2025-11-20 | 33.01 | 33.01 | 33.00 | 33.00 | -0.789% | 388 | +12.564% |
| 2025-11-19 | 33.26 | 33.26 | 33.26 | 33.26 | -0.228% | 125 | +11.676% |
| 2025-11-18 | 33.34 | 33.40 | 33.19 | 33.34 | +0.072% | 6,289 | +11.422% |
| 2025-11-17 | 33.31 | 33.31 | 33.31 | 33.31 | -0.904% | 16 | +11.502% |
| 2025-11-14 | 33.22 | 33.62 | 33.22 | 33.62 | -0.131% | 1,283 | +10.494% |
| 2025-11-13 | 33.77 | 33.77 | 33.66 | 33.66 | -0.711% | 759 | +10.349% |
| 2025-11-12 | 33.90 | 33.90 | 33.90 | 33.90 | +0.448% | 8 | +9.564% |
| 2025-11-10 | 33.56 | 33.76 | 33.56 | 33.75 | +0.456% | 2,561 | +10.055% |
| 2025-11-07 | 33.46 | 33.60 | 33.46 | 33.60 | +0.488% | 449 | +10.556% |
| 2025-11-06 | 33.44 | 33.44 | 33.44 | 33.44 | -0.429% | 168 | +11.096% |
| 2025-11-05 | 33.45 | 33.58 | 33.43 | 33.58 | +0.402% | 3,021 | +10.620% |
| 2025-11-04 | 33.45 | 33.45 | 33.45 | 33.45 | -0.416% | 189 | +11.065% |
| 2025-11-03 | 33.57 | 33.59 | 33.57 | 33.59 | -0.254% | 403 | +10.602% |
| 2025-10-31 | 33.53 | 33.67 | 33.53 | 33.67 | +0.184% | 175 | +10.321% |
| 2025-10-30 | 33.66 | 33.66 | 33.61 | 33.61 | -0.224% | 137 | +10.525% |
| 2025-10-29 | 33.84 | 33.84 | 33.68 | 33.68 | -0.738% | 3,977 | +10.278% |
| 2025-10-28 | 34.03 | 34.04 | 33.93 | 33.93 | -0.523% | 2,166 | +9.464% |
| 2025-10-27 | 34.11 | 34.11 | 34.11 | 34.11 | +0.729% | 588 | +8.892% |
| 2025-10-22 | 33.87 | 33.87 | 33.87 | 33.87 | -0.294% | 2 | +9.686% |
| 2025-10-21 | 33.81 | 33.97 | 33.81 | 33.97 | +0.307% | 1,231 | +9.363% |
| 2025-10-20 | 33.77 | 33.86 | 33.77 | 33.86 | +0.636% | 542 | +9.698% |
| 2025-10-17 | 33.47 | 33.65 | 33.47 | 33.65 | +0.446% | 690 | +10.396% |
| 2025-10-16 | 33.55 | 33.55 | 33.49 | 33.50 | -0.502% | 677 | +10.888% |
| 2025-10-15 | 33.76 | 33.76 | 33.49 | 33.67 | +0.100% | 3,185 | +10.331% |
| 2025-10-14 | 33.63 | 33.63 | 33.63 | 33.63 | +0.552% | 249 | +10.441% |
| 2025-10-13 | 33.45 | 33.45 | 33.45 | 33.45 | +0.531% | 201 | +11.051% |
| 2025-10-10 | 33.35 | 33.35 | 33.27 | 33.27 | -1.385% | 202 | +11.640% |
| 2025-10-09 | 33.77 | 33.79 | 33.71 | 33.74 | -0.454% | 1,686 | +10.094% |
| 2025-10-08 | 33.89 | 33.89 | 33.89 | 33.89 | +0.310% | 2 | +9.594% |
| 2025-10-07 | 33.81 | 33.81 | 33.77 | 33.79 | -0.407% | 5,027 | +9.933% |
| 2025-10-06 | 33.93 | 34.00 | 33.92 | 33.93 | -0.035% | 972 | +9.486% |
| 2025-10-03 | 33.89 | 34.01 | 33.85 | 33.94 | +0.192% | 468 | +9.448% |
| 2025-10-02 | 33.85 | 33.88 | 33.85 | 33.88 | +0.082% | 676 | +9.658% |
| 2025-10-01 | 33.85 | 33.85 | 33.85 | 33.85 | +0.096% | 15 | +9.748% |
| 2025-09-30 | 33.65 | 33.81 | 33.65 | 33.81 | +0.206% | 1,620 | +9.853% |
| 2025-09-29 | 33.71 | 33.75 | 33.70 | 33.75 | +0.119% | 692 | +10.079% |
| 2025-09-26 | 33.32 | 33.71 | 33.32 | 33.71 | +0.778% | 704 | +10.210% |
| 2025-09-25 | 33.43 | 33.45 | 33.39 | 33.45 | -0.515% | 919 | +11.067% |
| 2025-09-24 | 33.39 | 33.66 | 33.39 | 33.62 | -0.096% | 5,404 | +10.496% |
| 2025-09-23 | 33.58 | 33.65 | 33.58 | 33.65 | -0.037% | 1,619 | +10.390% |
| 2025-09-22 | 33.70 | 33.70 | 33.60 | 33.66 | -0.084% | 997 | +10.349% |
| 2025-09-19 | 33.61 | 33.69 | 33.61 | 33.69 | -0.087% | 1,993 | +10.256% |
| 2025-09-18 | 33.72 | 33.72 | 33.72 | 33.72 | +0.370% | 0 | +10.160% |
| 2025-09-17 | 33.62 | 33.62 | 33.60 | 33.60 | +0.061% | 1,570 | +10.568% |
| 2025-09-16 | 33.58 | 33.58 | 33.58 | 33.58 | -0.171% | 4 | +10.635% |
| 2025-09-15 | 33.72 | 33.72 | 33.62 | 33.63 | -0.157% | 1,603 | +10.447% |
| 2025-09-12 | 33.74 | 33.78 | 33.67 | 33.69 | -0.386% | 1,454 | +10.273% |
| 2025-09-11 | 33.82 | 33.82 | 33.82 | 33.82 | +0.851% | 0 | +9.848% |
| 2025-09-10 | 33.53 | 33.53 | 33.53 | 33.53 | -0.031% | 37 | +10.783% |
| 2025-09-09 | 33.54 | 33.54 | 33.54 | 33.54 | -0.113% | 3 | +10.749% |
| 2025-09-08 | 33.49 | 33.58 | 33.49 | 33.58 | -0.019% | 1,121 | +10.624% |
| 2025-09-05 | 33.59 | 33.59 | 33.59 | 33.59 | +0.143% | 98 | +10.602% |
| 2025-09-04 | 33.49 | 33.54 | 33.49 | 33.54 | +0.292% | 111 | +10.760% |
| 2025-09-03 | 33.40 | 33.44 | 33.40 | 33.44 | +0.025% | 403 | +11.084% |
| 2025-09-02 | 33.42 | 33.43 | 33.35 | 33.43 | -0.421% | 1,543 | +11.112% |
| 2025-08-29 | 33.57 | 33.59 | 33.56 | 33.57 | -0.074% | 1,951 | +10.645% |
| 2025-08-28 | 33.69 | 33.69 | 33.52 | 33.60 | -0.046% | 665 | +10.563% |
| 2025-08-27 | 33.51 | 33.61 | 33.51 | 33.61 | +0.338% | 382 | +10.512% |
| 2025-08-26 | 33.41 | 33.55 | 33.41 | 33.50 | -0.117% | 1,859 | +10.885% |
| 2025-08-25 | 33.54 | 33.54 | 33.54 | 33.54 | -0.396% | 84 | +10.755% |
| 2025-08-22 | 33.67 | 33.67 | 33.67 | 33.67 | +1.185% | 89 | +10.317% |
| 2025-08-21 | 33.24 | 33.28 | 33.24 | 33.28 | -0.247% | 731 | +11.623% |
| 2025-08-20 | 33.41 | 33.41 | 33.25 | 33.36 | +0.182% | 36,773 | +11.348% |
| 2025-08-19 | 33.28 | 33.30 | 33.27 | 33.30 | +0.211% | 18,427 | +11.551% |
| 2025-08-18 | 33.29 | 33.29 | 33.23 | 33.23 | -0.087% | 594 | +11.786% |
| 2025-08-15 | 33.24 | 33.31 | 33.24 | 33.26 | -0.202% | 1,369 | +11.688% |
| 2025-08-14 | 33.28 | 33.33 | 33.25 | 33.33 | -0.347% | 412 | +11.462% |
| 2025-08-13 | 33.30 | 33.44 | 33.30 | 33.44 | +0.892% | 657 | +11.075% |
| 2025-08-12 | 32.97 | 33.16 | 32.97 | 33.15 | +0.831% | 1,454 | +12.066% |
| 2025-08-11 | 32.86 | 32.87 | 32.86 | 32.87 | -0.224% | 418 | +12.997% |
| 2025-08-08 | 32.89 | 32.95 | 32.89 | 32.95 | +0.182% | 480 | +12.743% |
| 2025-08-07 | 32.86 | 32.92 | 32.86 | 32.89 | -0.173% | 524 | +12.948% |
| 2025-08-06 | 33.35 | 33.35 | 32.95 | 32.95 | -0.118% | 2,243 | +12.753% |
| 2025-08-05 | 32.90 | 33.01 | 32.88 | 32.98 | -0.180% | 1,387 | +12.620% |
| 2025-08-04 | 33.05 | 33.09 | 33.04 | 33.04 | +0.660% | 2,124 | +12.418% |
| 2025-08-01 | 32.72 | 32.83 | 32.72 | 32.83 | -0.563% | 25,129 | +13.160% |
| 2025-07-31 | 33.01 | 33.01 | 33.01 | 33.01 | -0.538% | 56 | +12.524% |
| 2025-07-30 | 33.29 | 33.29 | 33.19 | 33.19 | -0.385% | 204 | +11.918% |
| 2025-07-29 | 33.32 | 33.32 | 33.32 | 33.32 | -0.073% | 77 | +11.487% |
| 2025-07-28 | 33.36 | 33.39 | 33.34 | 33.34 | -0.232% | 1,699 | +11.406% |
| 2025-07-25 | 33.29 | 33.42 | 33.26 | 33.42 | +0.266% | 16,193 | +11.148% |
| 2025-07-24 | 33.39 | 33.39 | 33.30 | 33.33 | -0.046% | 4,331 | +11.444% |
| 2025-07-23 | 33.27 | 33.35 | 33.27 | 33.35 | +0.412% | 917 | +11.392% |
| 2025-07-22 | 33.09 | 33.21 | 33.09 | 33.21 | +0.627% | 736 | +11.851% |
| 2025-07-21 | 33.07 | 33.07 | 33.00 | 33.00 | -0.162% | 281 | +12.553% |
| 2025-07-18 | 33.07 | 33.07 | 33.06 | 33.06 | +0.008% | 3,468 | +12.370% |
| 2025-07-17 | 32.93 | 33.05 | 32.93 | 33.05 | +0.714% | 2,960 | +12.380% |
| 2025-07-16 | 32.85 | 32.85 | 32.65 | 32.82 | +0.122% | 59,326 | +13.183% |
| 2025-07-15 | 32.99 | 32.99 | 32.78 | 32.78 | -0.730% | 17,154 | +13.321% |
| 2025-07-14 | 33.08 | 33.08 | 32.92 | 33.02 | -0.056% | 1,030 | +12.493% |
| 2025-07-11 | 32.99 | 33.10 | 32.98 | 33.04 | -0.371% | 9,861 | +12.430% |
| 2025-07-10 | 33.19 | 33.19 | 33.16 | 33.16 | +0.335% | 11,887 | +12.012% |
| 2025-07-09 | 32.97 | 33.05 | 32.97 | 33.05 | +0.180% | 2,793 | +12.388% |
| 2025-07-08 | 32.94 | 33.02 | 32.92 | 32.99 | +0.069% | 1,373 | +12.590% |
| 2025-07-07 | 32.97 | 32.97 | 32.97 | 32.97 | -0.363% | 155 | +12.668% |
| 2025-07-03 | 33.09 | 33.09 | 33.09 | 33.09 | +0.345% | 0 | +12.259% |
| 2025-07-02 | 32.95 | 32.98 | 32.95 | 32.98 | -0.025% | 460 | +12.646% |
| 2025-07-01 | 33.01 | 33.01 | 32.94 | 32.98 | +0.716% | 8,194 | +12.617% |
| 2025-06-30 | 32.61 | 32.75 | 32.61 | 32.75 | +0.372% | 608 | +13.424% |
| 2025-06-27 | 32.63 | 32.63 | 32.63 | 32.63 | +0.155% | 2 | +13.846% |
| 2025-06-26 | 32.58 | 32.60 | 32.51 | 32.58 | +0.486% | 3,648 | +14.022% |
| 2025-06-25 | 32.56 | 32.56 | 32.36 | 32.42 | -0.517% | 13,223 | +14.577% |
| 2025-06-24 | 32.48 | 32.59 | 32.48 | 32.59 | +0.615% | 5,757 | +13.984% |
| 2025-06-23 | 32.20 | 32.39 | 32.16 | 32.39 | +0.806% | 90,271 | +14.685% |
| 2025-06-20 | 32.09 | 32.13 | 32.09 | 32.13 | +0.126% | 2,388 | +15.609% |
| 2025-06-18 | 32.18 | 32.21 | 32.09 | 32.09 | +0.030% | 5,155 | +15.755% |
| 2025-06-17 | 32.23 | 32.26 | 32.03 | 32.08 | -0.927% | 859 | +15.790% |
| 2025-06-16 | 32.23 | 32.38 | 32.23 | 32.38 | +0.960% | 493 | +14.717% |
| 2025-06-13 | 32.31 | 32.31 | 32.07 | 32.07 | -1.280% | 749 | +15.818% |
| 2025-06-12 | 32.41 | 32.49 | 32.35 | 32.49 | +0.209% | 5,229 | +14.335% |
| 2025-06-11 | 32.52 | 32.52 | 32.42 | 32.42 | -0.283% | 403 | +14.575% |
| 2025-06-10 | 32.50 | 32.51 | 32.50 | 32.51 | +0.394% | 148 | +14.251% |
| 2025-06-09 | 32.53 | 32.53 | 32.39 | 32.39 | +0.053% | 102 | +14.701% |
| 2025-06-06 | 32.37 | 32.37 | 32.37 | 32.37 | +0.855% | 51 | +14.762% |
| 2025-06-05 | 32.09 | 32.09 | 32.09 | 32.09 | -0.294% | 143 | +15.744% |
| 2025-06-04 | 32.26 | 32.26 | 32.19 | 32.19 | -0.215% | 108 | +15.403% |
| 2025-06-03 | 32.26 | 32.26 | 32.26 | 32.26 | +0.837% | 40 | +15.156% |
| 2025-06-02 | 31.99 | 31.99 | 31.99 | 31.99 | -0.137% | 259 | +16.120% |
| 2025-05-30 | 32.03 | 32.03 | 32.03 | 32.03 | +0.230% | 2 | +15.961% |
| 2025-05-29 | 31.98 | 31.99 | 31.92 | 31.96 | +0.114% | 1,507 | +16.228% |
| 2025-05-28 | 31.92 | 31.92 | 31.92 | 31.92 | -0.777% | 124 | +16.361% |
| 2025-05-27 | 31.99 | 32.22 | 31.99 | 32.17 | +1.438% | 1,295 | +15.456% |
| 2025-05-23 | 31.62 | 31.75 | 31.60 | 31.72 | -0.424% | 3,829 | +17.116% |
| 2025-05-22 | 31.85 | 31.85 | 31.85 | 31.85 | -0.309% | 0 | +16.620% |
| 2025-05-21 | 32.06 | 32.10 | 31.95 | 31.95 | -1.829% | 1,283 | +16.259% |
| 2025-05-20 | 32.55 | 32.55 | 32.55 | 32.55 | -0.311% | 12 | +14.133% |
| 2025-05-19 | 32.33 | 32.69 | 32.33 | 32.65 | +0.017% | 2,691 | +13.777% |
| 2025-05-16 | 32.50 | 32.64 | 32.50 | 32.64 | +1.062% | 460 | +13.796% |
| 2025-05-15 | 32.06 | 32.30 | 32.05 | 32.30 | +0.593% | 1,644 | +15.005% |
| 2025-05-14 | 32.14 | 32.14 | 32.11 | 32.11 | -0.581% | 444 | +15.687% |
| 2025-05-13 | 32.30 | 32.30 | 32.29 | 32.30 | +0.396% | 460 | +15.015% |
| 2025-05-12 | 32.07 | 32.17 | 32.07 | 32.17 | +2.094% | 2,215 | +15.470% |
| 2025-05-09 | 31.39 | 31.57 | 31.39 | 31.51 | +0.095% | 1,474 | +17.888% |
| 2025-05-08 | 31.43 | 31.72 | 31.43 | 31.48 | +0.478% | 7,210 | +18.000% |
| 2025-05-07 | 31.25 | 31.33 | 31.25 | 31.33 | +0.420% | 481 | +18.564% |
| 2025-05-06 | 31.11 | 31.25 | 31.11 | 31.20 | -0.477% | 1,895 | +19.062% |
| 2025-05-05 | 31.27 | 31.51 | 31.23 | 31.35 | -0.337% | 4,830 | +18.495% |
| 2025-05-02 | 31.33 | 31.45 | 31.33 | 31.45 | +1.532% | 2,176 | +18.096% |
| 2025-05-01 | 31.14 | 31.41 | 30.93 | 30.98 | -0.352% | 9,024 | +19.905% |
| 2025-04-30 | 30.66 | 31.09 | 30.66 | 31.09 | +0.288% | 3,332 | +19.483% |
| 2025-04-29 | 30.89 | 31.00 | 30.62 | 31.00 | +0.185% | 7,259 | +19.827% |
| 2025-04-28 | 30.88 | 30.94 | 30.80 | 30.94 | +0.248% | 889 | +20.049% |
| 2025-04-25 | 30.81 | 30.87 | 30.75 | 30.87 | -0.237% | 9,907 | +20.346% |
| 2025-04-24 | 30.62 | 30.94 | 30.62 | 30.94 | +1.001% | 2,608 | +20.060% |
| 2025-04-23 | 30.80 | 30.86 | 30.63 | 30.63 | +0.658% | 1,150 | +21.262% |
| 2025-04-22 | 30.31 | 30.43 | 30.24 | 30.43 | +1.474% | 3,717 | +22.060% |
| 2025-04-21 | 29.84 | 29.99 | 29.84 | 29.99 | -1.142% | 1,067 | +23.859% |
| 2025-04-17 | 30.29 | 30.51 | 30.29 | 30.34 | +0.651% | 538 | +22.444% |
| 2025-04-16 | 30.41 | 30.43 | 30.09 | 30.14 | -0.925% | 7,717 | +23.241% |
| 2025-04-15 | 30.55 | 30.55 | 30.42 | 30.42 | -0.219% | 1,014 | +22.100% |
| 2025-04-14 | 30.53 | 30.58 | 30.49 | 30.49 | +0.754% | 429 | +21.833% |
| 2025-04-11 | 29.91 | 30.26 | 29.91 | 30.26 | +1.045% | 200 | +22.752% |
| 2025-04-10 | 30.41 | 30.41 | 29.53 | 29.95 | -2.116% | 14,616 | +24.035% |
| 2025-04-09 | 29.05 | 30.68 | 28.93 | 30.60 | 0.000% | 14,962 | +21.410% |