RSMR
FT Vest U.S. Equity Equal Weight Buffer ETF - March
stockNYSEETF
At CloseOct 2, 2026 3:42:01 PM EDT
23.87USD+0.675%(+0.16)1,116
RSMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.85 | 23.87 | 23.82 | 23.82 | +0.223% | 1,116 | 0.000% |
| 2026-10-01 | 23.77 | 23.77 | 23.77 | 23.77 | +0.212% | 13 | +0.223% |
| 2026-09-30 | 23.70 | 23.72 | 23.70 | 23.72 | -0.314% | 2,054 | +0.436% |
| 2026-09-29 | 23.79 | 23.79 | 23.79 | 23.79 | -0.105% | 45 | +0.120% |
| 2026-09-28 | 23.80 | 23.82 | 23.75 | 23.82 | -0.421% | 4,900 | +0.015% |
| 2026-09-25 | 23.95 | 23.95 | 23.92 | 23.92 | +0.286% | 1,811 | -0.406% |
| 2026-09-24 | 23.89 | 23.89 | 23.82 | 23.85 | -0.281% | 2,194 | -0.121% |
| 2026-09-23 | 24.00 | 24.00 | 23.91 | 23.92 | -0.469% | 3,482 | -0.402% |
| 2026-09-22 | 23.99 | 24.05 | 23.99 | 24.03 | +0.146% | 5,322 | -0.869% |
| 2026-09-21 | 24.00 | 24.00 | 24.00 | 24.00 | +0.275% | 11 | -0.724% |
| 2026-09-18 | 23.93 | 23.93 | 23.93 | 23.93 | -0.307% | 12 | -0.451% |
| 2026-09-17 | 24.00 | 24.00 | 24.00 | 24.00 | +0.416% | 13 | -0.757% |
| 2026-09-16 | 23.90 | 23.90 | 23.90 | 23.90 | -0.427% | 11 | -0.345% |
| 2026-09-15 | 23.98 | 24.01 | 23.98 | 24.01 | -0.225% | 1,012 | -0.771% |
| 2026-09-14 | 24.06 | 24.06 | 24.06 | 24.06 | +0.043% | 100 | -0.994% |
| 2026-09-11 | 24.00 | 24.05 | 24.00 | 24.05 | +0.496% | 1,128 | -0.951% |
| 2026-09-10 | 23.93 | 23.93 | 23.93 | 23.93 | -0.408% | 107 | -0.460% |
| 2026-09-09 | 24.03 | 24.03 | 24.01 | 24.03 | -0.450% | 15,073 | -0.866% |
| 2026-09-08 | 24.14 | 24.14 | 24.14 | 24.14 | -0.442% | 33 | -1.312% |
| 2026-09-04 | 24.25 | 24.25 | 24.25 | 24.25 | -0.145% | 11 | -1.748% |
| 2026-09-03 | 24.22 | 24.28 | 24.21 | 24.28 | +0.207% | 4,892 | -1.890% |
| 2026-09-02 | 24.17 | 24.23 | 24.17 | 24.23 | +0.331% | 4,993 | -1.687% |
| 2026-09-01 | 24.18 | 24.18 | 24.15 | 24.15 | -0.330% | 5,429 | -1.361% |
| 2026-08-31 | 24.23 | 24.23 | 24.23 | 24.23 | -0.144% | 70 | -1.687% |
| 2026-08-28 | 24.28 | 24.28 | 24.27 | 24.27 | -0.144% | 199 | -1.829% |
| 2026-08-27 | 24.30 | 24.30 | 24.30 | 24.30 | 0.000% | 11 | -1.970% |
| 2026-08-26 | 24.30 | 24.30 | 24.30 | 24.30 | +0.124% | 25 | -1.970% |
| 2026-08-25 | 24.25 | 24.27 | 24.23 | 24.27 | +0.021% | 11,178 | -1.849% |
| 2026-08-24 | 24.27 | 24.27 | 24.27 | 24.27 | +0.021% | 22 | -1.829% |
| 2026-08-21 | 24.26 | 24.26 | 24.26 | 24.26 | +0.204% | 24 | -1.809% |
| 2026-08-20 | 24.21 | 24.21 | 24.21 | 24.21 | -0.244% | 149 | -1.609% |
| 2026-08-19 | 24.29 | 24.29 | 24.27 | 24.27 | +0.356% | 1,598 | -1.849% |
| 2026-08-18 | 24.22 | 24.22 | 24.18 | 24.18 | -0.088% | 113 | -1.499% |
| 2026-08-17 | 24.23 | 24.23 | 24.20 | 24.20 | -0.227% | 129 | -1.586% |
| 2026-08-14 | 24.26 | 24.26 | 24.26 | 24.26 | +0.041% | 542 | -1.809% |
| 2026-08-13 | 24.25 | 24.25 | 24.21 | 24.25 | +0.207% | 1,025 | -1.768% |
| 2026-08-12 | 24.19 | 24.20 | 24.17 | 24.20 | +0.124% | 1,214 | -1.565% |
| 2026-08-11 | 24.18 | 24.19 | 24.17 | 24.17 | +0.083% | 803 | -1.443% |
| 2026-08-10 | 24.15 | 24.18 | 24.15 | 24.15 | +0.005% | 944 | -1.361% |
| 2026-08-07 | 24.18 | 24.19 | 24.15 | 24.15 | +0.327% | 1,760 | -1.356% |
| 2026-08-06 | 24.10 | 24.10 | 24.07 | 24.07 | -0.207% | 325 | -1.034% |
| 2026-08-05 | 24.14 | 24.14 | 24.12 | 24.12 | +0.021% | 116 | -1.239% |
| 2026-08-04 | 24.07 | 24.11 | 24.07 | 24.11 | +0.520% | 331 | -1.218% |
| 2026-08-03 | 24.00 | 24.00 | 23.99 | 23.99 | +0.351% | 530 | -0.704% |
| 2026-07-31 | 23.90 | 23.91 | 23.90 | 23.91 | +0.028% | 1,010 | -0.356% |
| 2026-07-30 | 23.90 | 23.90 | 23.90 | 23.90 | +0.103% | 437 | -0.328% |
| 2026-07-29 | 23.88 | 23.88 | 23.88 | 23.88 | -0.396% | 821 | -0.225% |
| 2026-07-28 | 23.98 | 23.98 | 23.97 | 23.97 | +0.356% | 486 | -0.621% |
| 2026-07-27 | 23.89 | 23.89 | 23.82 | 23.89 | +0.484% | 8,728 | -0.267% |
| 2026-07-24 | 23.83 | 23.83 | 23.76 | 23.77 | +0.420% | 2,065 | +0.215% |
| 2026-07-23 | 23.68 | 23.69 | 23.64 | 23.67 | -0.271% | 31,684 | +0.636% |
| 2026-07-22 | 23.72 | 23.76 | 23.71 | 23.73 | -0.063% | 22,826 | +0.363% |
| 2026-07-21 | 23.66 | 23.75 | 23.66 | 23.75 | +0.169% | 18,130 | +0.300% |
| 2026-07-20 | 23.71 | 23.71 | 23.71 | 23.71 | -0.142% | 65 | +0.469% |
| 2026-07-17 | 23.74 | 23.74 | 23.74 | 23.74 | -0.282% | 300 | +0.326% |
| 2026-07-16 | 23.82 | 23.82 | 23.78 | 23.81 | +0.362% | 19,060 | +0.043% |
| 2026-07-15 | 23.75 | 23.75 | 23.70 | 23.73 | -0.063% | 949 | +0.405% |
| 2026-07-14 | 23.74 | 23.74 | 23.74 | 23.74 | -0.063% | 7 | +0.342% |
| 2026-07-13 | 23.75 | 23.75 | 23.75 | 23.75 | -0.063% | 32 | +0.279% |
| 2026-07-10 | 23.74 | 23.77 | 23.73 | 23.77 | +0.163% | 3,227 | +0.215% |
| 2026-07-09 | 23.73 | 23.73 | 23.73 | 23.73 | +0.246% | 104 | +0.379% |
| 2026-07-08 | 23.67 | 23.67 | 23.67 | 23.67 | -0.469% | 20 | +0.626% |
| 2026-07-07 | 23.78 | 23.78 | 23.78 | 23.78 | -0.065% | 6 | +0.154% |
| 2026-07-06 | 23.80 | 23.80 | 23.80 | 23.80 | +0.144% | 20 | +0.089% |
| 2026-07-02 | 23.77 | 23.77 | 23.77 | 23.77 | +0.287% | 15 | +0.234% |
| 2026-07-01 | 23.73 | 23.76 | 23.70 | 23.70 | +0.093% | 1,183 | +0.522% |
| 2026-06-30 | 23.66 | 23.68 | 23.66 | 23.68 | +0.063% | 110 | +0.615% |
| 2026-06-29 | 23.65 | 23.66 | 23.65 | 23.66 | +0.146% | 345 | +0.678% |
| 2026-06-26 | 23.59 | 23.63 | 23.59 | 23.63 | +0.218% | 201 | +0.825% |
| 2026-06-25 | 23.60 | 23.60 | 23.57 | 23.57 | +0.292% | 200 | +1.044% |
| 2026-06-24 | 23.51 | 23.51 | 23.51 | 23.51 | +0.357% | 129 | +1.339% |
| 2026-06-23 | 23.40 | 23.45 | 23.40 | 23.42 | -0.185% | 822 | +1.701% |
| 2026-06-22 | 23.46 | 23.47 | 23.46 | 23.47 | +0.004% | 200 | +1.514% |
| 2026-06-18 | 23.49 | 23.49 | 23.44 | 23.46 | +0.387% | 4,522 | +1.518% |
| 2026-06-17 | 23.61 | 23.61 | 23.37 | 23.37 | -0.872% | 310 | +1.911% |
| 2026-06-16 | 23.58 | 23.58 | 23.58 | 23.58 | -0.069% | 2 | +1.023% |
| 2026-06-15 | 23.64 | 23.64 | 23.60 | 23.60 | +0.392% | 200 | +0.953% |
| 2026-06-12 | 23.50 | 23.50 | 23.50 | 23.50 | +0.445% | 166 | +1.349% |
| 2026-06-11 | 23.22 | 23.43 | 23.22 | 23.40 | +0.822% | 3,355 | +1.800% |
| 2026-06-10 | 23.29 | 23.30 | 23.21 | 23.21 | -0.486% | 1,812 | +2.636% |
| 2026-06-09 | 23.31 | 23.32 | 23.26 | 23.32 | +0.145% | 4,456 | +2.138% |
| 2026-06-08 | 23.32 | 23.32 | 23.29 | 23.29 | +0.104% | 1,417 | +2.286% |
| 2026-06-05 | 23.24 | 23.26 | 23.24 | 23.26 | -0.706% | 220 | +2.392% |
| 2026-06-04 | 23.43 | 23.43 | 23.43 | 23.43 | +0.257% | 0 | +1.670% |
| 2026-06-03 | 23.36 | 23.37 | 23.36 | 23.37 | -0.086% | 245 | +1.931% |
| 2026-06-02 | 23.31 | 23.39 | 23.31 | 23.39 | +0.128% | 210 | +1.844% |
| 2026-06-01 | 23.36 | 23.36 | 23.36 | 23.36 | +0.086% | 14 | +1.974% |
| 2026-05-29 | 23.38 | 23.42 | 23.34 | 23.34 | -0.043% | 1,177 | +2.062% |
| 2026-05-28 | 23.28 | 23.39 | 23.28 | 23.35 | +0.409% | 2,067 | +2.018% |
| 2026-05-27 | 23.25 | 23.25 | 23.25 | 23.25 | -0.066% | 264 | +2.435% |
| 2026-05-26 | 23.31 | 23.32 | 23.23 | 23.27 | +0.317% | 2,926 | +2.367% |
| 2026-05-22 | 23.23 | 23.24 | 23.19 | 23.20 | +0.462% | 7,674 | +2.692% |
| 2026-05-21 | 22.93 | 23.12 | 22.93 | 23.09 | +0.261% | 20,224 | +3.167% |
| 2026-05-20 | 22.94 | 23.03 | 22.94 | 23.03 | +0.628% | 1,132 | +3.436% |
| 2026-05-19 | 22.90 | 22.94 | 22.85 | 22.89 | -0.364% | 11,395 | +4.085% |
| 2026-05-18 | 22.90 | 22.97 | 22.88 | 22.97 | +0.437% | 9,747 | +3.706% |
| 2026-05-15 | 22.88 | 22.88 | 22.87 | 22.87 | -0.544% | 3,417 | +4.159% |
| 2026-05-14 | 22.98 | 23.01 | 22.98 | 23.00 | +0.231% | 2,239 | +3.593% |
| 2026-05-13 | 22.91 | 22.94 | 22.91 | 22.94 | -0.273% | 2,934 | +3.832% |
| 2026-05-12 | 23.03 | 23.03 | 22.90 | 23.00 | +0.047% | 3,413 | +3.548% |
| 2026-05-11 | 22.99 | 22.99 | 22.99 | 22.99 | -0.126% | 0 | +3.597% |
| 2026-05-08 | 23.02 | 23.02 | 23.02 | 23.02 | +0.270% | 0 | +3.467% |
| 2026-05-07 | 23.08 | 23.08 | 22.96 | 22.96 | -0.407% | 1,133 | +3.747% |
| 2026-05-06 | 23.00 | 23.05 | 23.00 | 23.05 | +0.339% | 1,911 | +3.324% |
| 2026-05-05 | 22.93 | 22.98 | 22.93 | 22.98 | +0.489% | 2,473 | +3.675% |
| 2026-05-04 | 22.86 | 22.86 | 22.86 | 22.86 | -0.414% | 82 | +4.182% |
| 2026-05-01 | 22.99 | 22.99 | 22.95 | 22.96 | -0.103% | 1,021 | +3.751% |
| 2026-04-30 | 22.81 | 22.98 | 22.81 | 22.98 | +0.915% | 1,545 | +3.644% |
| 2026-04-29 | 22.76 | 22.83 | 22.75 | 22.78 | -0.114% | 5,366 | +4.593% |
| 2026-04-28 | 22.82 | 22.82 | 22.80 | 22.80 | -0.301% | 1,020 | +4.474% |
| 2026-04-27 | 22.88 | 22.88 | 22.87 | 22.87 | +0.119% | 296 | +4.159% |
| 2026-04-24 | 22.84 | 22.90 | 22.83 | 22.84 | -0.196% | 27,548 | +4.283% |
| 2026-04-23 | 22.91 | 22.94 | 22.84 | 22.89 | -0.115% | 2,274 | +4.079% |
| 2026-04-22 | 22.86 | 22.92 | 22.85 | 22.91 | -0.048% | 5,438 | +3.959% |
| 2026-04-21 | 23.03 | 23.03 | 22.92 | 22.93 | -0.284% | 2,618 | +3.909% |
| 2026-04-20 | 22.96 | 22.99 | 22.96 | 22.99 | +0.089% | 3,300 | +3.613% |
| 2026-04-17 | 22.97 | 22.97 | 22.97 | 22.97 | +0.701% | 0 | +3.706% |
| 2026-04-16 | 22.81 | 22.81 | 22.81 | 22.81 | +0.242% | 0 | +4.433% |
| 2026-04-15 | 22.69 | 22.75 | 22.69 | 22.75 | -0.066% | 694 | +4.686% |
| 2026-04-14 | 22.77 | 22.77 | 22.77 | 22.77 | +0.277% | 11 | +4.617% |
| 2026-04-13 | 22.62 | 22.71 | 22.62 | 22.71 | +0.719% | 1,480 | +4.907% |
| 2026-04-10 | 22.54 | 22.59 | 22.54 | 22.55 | -0.532% | 3,442 | +5.661% |
| 2026-04-09 | 22.57 | 22.70 | 22.57 | 22.67 | +0.154% | 1,414 | +5.099% |
| 2026-04-08 | 22.64 | 22.68 | 22.63 | 22.63 | +1.597% | 10,546 | +5.261% |
| 2026-04-07 | 22.33 | 22.36 | 22.27 | 22.27 | -0.179% | 971 | +6.941% |
| 2026-04-06 | 22.33 | 22.33 | 22.27 | 22.32 | +0.315% | 917 | +6.750% |
| 2026-04-02 | 22.07 | 22.24 | 22.07 | 22.24 | +0.191% | 5,250 | +7.086% |
| 2026-04-01 | 22.23 | 22.32 | 22.20 | 22.20 | +0.219% | 2,800 | +7.291% |
| 2026-03-31 | 22.00 | 22.20 | 22.00 | 22.15 | +1.262% | 9,947 | +7.526% |
| 2026-03-30 | 21.99 | 21.99 | 21.85 | 21.88 | -0.238% | 3,765 | +8.882% |
| 2026-03-27 | 22.07 | 22.07 | 21.91 | 21.93 | -0.632% | 6,527 | +8.624% |
| 2026-03-26 | 22.17 | 22.17 | 22.07 | 22.07 | -0.499% | 2,675 | +7.937% |
| 2026-03-25 | 22.23 | 22.26 | 22.16 | 22.18 | +0.226% | 4,649 | +7.399% |
| 2026-03-24 | 22.02 | 22.26 | 22.02 | 22.13 | +0.113% | 2,693 | +7.642% |
| 2026-03-23 | 22.28 | 22.30 | 22.11 | 22.11 | +0.069% | 56,789 | +7.763% |
| 2026-03-20 | 22.18 | 22.18 | 21.88 | 22.09 | -0.928% | 24,110 | +7.837% |
| 2026-03-19 | 22.23 | 22.30 | 22.23 | 22.30 | -0.065% | 183 | +6.836% |
| 2026-03-18 | 22.42 | 22.45 | 22.31 | 22.31 | -1.008% | 1,012 | +6.766% |
| 2026-03-17 | 22.58 | 22.61 | 22.54 | 22.54 | +0.489% | 3,393 | +5.690% |
| 2026-03-16 | 22.39 | 22.43 | 22.37 | 22.43 | +0.954% | 2,541 | +6.207% |
| 2026-03-13 | 22.31 | 22.31 | 22.22 | 22.22 | -0.020% | 1,655 | +7.221% |
| 2026-03-12 | 22.34 | 22.35 | 22.22 | 22.22 | -0.877% | 1,845 | +7.199% |
| 2026-03-11 | 22.42 | 22.42 | 22.42 | 22.42 | -0.144% | 1,459 | +6.258% |
| 2026-03-10 | 22.47 | 22.52 | 22.44 | 22.45 | -0.103% | 1,948 | +6.105% |
| 2026-03-09 | 22.20 | 22.54 | 22.20 | 22.47 | +0.329% | 1,269 | +5.996% |
| 2026-03-06 | 22.39 | 22.43 | 22.39 | 22.40 | -0.511% | 886 | +6.345% |
| 2026-03-05 | 22.51 | 22.52 | 22.46 | 22.52 | -0.508% | 367 | +5.801% |
| 2026-03-04 | 22.60 | 22.63 | 22.60 | 22.63 | +0.244% | 959 | +5.264% |
| 2026-03-03 | 22.45 | 22.58 | 22.42 | 22.57 | -0.294% | 28,329 | +5.520% |
| 2026-03-02 | 22.64 | 22.64 | 22.64 | 22.64 | +0.094% | 0 | +5.210% |
| 2026-02-27 | 22.62 | 22.62 | 22.62 | 22.62 | -0.088% | 0 | +5.309% |
| 2026-02-26 | 22.58 | 22.64 | 22.54 | 22.64 | +0.089% | 595 | +5.216% |
| 2026-02-25 | 22.62 | 22.62 | 22.62 | 22.62 | +0.132% | 0 | +5.310% |
| 2026-02-24 | 22.59 | 22.59 | 22.59 | 22.59 | +0.356% | 0 | +5.450% |
| 2026-02-23 | 22.51 | 22.51 | 22.51 | 22.51 | -0.325% | 0 | +5.825% |
| 2026-02-20 | 22.55 | 22.58 | 22.55 | 22.58 | +0.259% | 250 | +5.481% |
| 2026-02-19 | 22.52 | 22.52 | 22.52 | 22.52 | -0.106% | 0 | +5.754% |
| 2026-02-18 | 22.55 | 22.55 | 22.55 | 22.55 | +0.216% | 0 | +5.642% |
| 2026-02-17 | 22.46 | 22.50 | 22.46 | 22.50 | -0.009% | 602 | +5.871% |
| 2026-02-13 | 22.50 | 22.50 | 22.50 | 22.50 | +0.502% | 0 | +5.861% |
| 2026-02-12 | 22.40 | 22.40 | 22.39 | 22.39 | -0.710% | 2,266 | +6.392% |
| 2026-02-11 | 22.55 | 22.55 | 22.55 | 22.55 | +0.097% | 0 | +5.637% |
| 2026-02-10 | 22.53 | 22.53 | 22.53 | 22.53 | +0.104% | 138 | +5.740% |
| 2026-02-09 | 22.50 | 22.50 | 22.50 | 22.50 | +0.061% | 0 | +5.849% |
| 2026-02-06 | 22.40 | 22.49 | 22.40 | 22.49 | +0.891% | 308 | +5.914% |
| 2026-02-05 | 22.29 | 22.29 | 22.29 | 22.29 | -0.392% | 0 | +6.858% |
| 2026-02-04 | 22.33 | 22.38 | 22.33 | 22.38 | +0.112% | 223 | +6.440% |
| 2026-02-03 | 22.39 | 22.42 | 22.29 | 22.36 | -0.156% | 5,413 | +6.559% |
| 2026-02-02 | 22.32 | 22.39 | 22.32 | 22.39 | +0.518% | 382 | +6.392% |
| 2026-01-30 | 22.28 | 22.33 | 21.63 | 22.27 | -0.382% | 60,488 | +6.943% |
| 2026-01-29 | 22.28 | 22.36 | 22.28 | 22.36 | +0.022% | 1,040 | +6.535% |
| 2026-01-28 | 22.35 | 22.38 | 22.33 | 22.36 | -0.022% | 12,172 | +6.559% |
| 2026-01-27 | 22.37 | 22.37 | 22.33 | 22.36 | -0.045% | 1,399 | +6.535% |
| 2026-01-26 | 22.41 | 22.41 | 22.37 | 22.37 | +0.202% | 101 | +6.487% |
| 2026-01-23 | 22.32 | 22.32 | 22.32 | 22.32 | -0.186% | 72 | +6.702% |
| 2026-01-22 | 22.35 | 22.37 | 22.35 | 22.37 | +0.135% | 125 | +6.503% |
| 2026-01-21 | 22.28 | 22.34 | 22.26 | 22.34 | +0.779% | 3,511 | +6.647% |
| 2026-01-20 | 22.20 | 22.25 | 22.16 | 22.16 | -0.705% | 2,040 | +7.478% |
| 2026-01-16 | 22.35 | 22.35 | 22.32 | 22.32 | +0.042% | 2,000 | +6.721% |
| 2026-01-15 | 22.36 | 22.36 | 22.31 | 22.31 | +0.160% | 265 | +6.766% |
| 2026-01-14 | 22.26 | 22.30 | 22.24 | 22.28 | +0.094% | 4,097 | +6.937% |
| 2026-01-13 | 22.28 | 22.28 | 22.23 | 22.25 | -0.045% | 324 | +7.038% |
| 2026-01-12 | 22.24 | 22.27 | 22.23 | 22.27 | -0.067% | 1,511 | +6.989% |
| 2026-01-09 | 22.30 | 22.30 | 22.28 | 22.28 | +0.360% | 137 | +6.917% |
| 2026-01-08 | 22.20 | 22.20 | 22.19 | 22.20 | -0.001% | 557 | +7.303% |
| 2026-01-07 | 22.22 | 22.25 | 22.20 | 22.20 | +0.001% | 3,117 | +7.301% |
| 2026-01-06 | 22.18 | 22.20 | 22.18 | 22.20 | +0.589% | 1,890 | +7.303% |
| 2026-01-05 | 22.07 | 22.07 | 22.07 | 22.07 | +0.319% | 0 | +7.934% |
| 2026-01-02 | 21.92 | 22.00 | 21.92 | 22.00 | +0.216% | 1,210 | +8.278% |
| 2025-12-31 | 21.96 | 21.96 | 21.95 | 21.95 | -0.484% | 443 | +8.512% |
| 2025-12-30 | 22.03 | 22.06 | 22.02 | 22.06 | -0.000% | 739 | +7.988% |
| 2025-12-29 | 22.05 | 22.06 | 22.02 | 22.06 | +0.082% | 856 | +7.987% |
| 2025-12-26 | 22.04 | 22.04 | 22.02 | 22.04 | -0.136% | 761 | +8.075% |
| 2025-12-24 | 22.00 | 22.07 | 22.00 | 22.07 | +0.165% | 5,100 | +7.928% |
| 2025-12-23 | 21.98 | 22.04 | 21.98 | 22.04 | +0.045% | 5,042 | +8.106% |
| 2025-12-22 | 22.02 | 22.02 | 22.02 | 22.02 | +0.363% | 65 | +8.155% |
| 2025-12-19 | 21.96 | 21.96 | 21.95 | 21.95 | +0.305% | 1,414 | +8.548% |
| 2025-12-18 | 21.88 | 21.88 | 21.88 | 21.88 | +0.314% | 6 | +8.879% |
| 2025-12-17 | 21.81 | 21.81 | 21.81 | 21.81 | -0.531% | 0 | +9.221% |
| 2025-12-16 | 21.93 | 21.93 | 21.93 | 21.93 | -0.035% | 0 | +8.641% |
| 2025-12-15 | 21.93 | 21.93 | 21.93 | 21.93 | +0.019% | 0 | +8.603% |
| 2025-12-12 | 21.93 | 21.93 | 21.93 | 21.93 | -0.205% | 0 | +8.624% |
| 2025-12-11 | 21.98 | 21.98 | 21.98 | 21.98 | +0.258% | 83 | +8.401% |
| 2025-12-10 | 21.78 | 21.92 | 21.78 | 21.92 | +0.755% | 327 | +8.681% |
| 2025-12-09 | 21.73 | 21.75 | 21.73 | 21.75 | -0.007% | 227 | +9.502% |
| 2025-12-08 | 21.76 | 21.76 | 21.76 | 21.76 | -0.280% | 74 | +9.494% |
| 2025-12-05 | 21.82 | 21.82 | 21.82 | 21.82 | +0.146% | 0 | +9.188% |
| 2025-12-04 | 21.75 | 21.79 | 21.75 | 21.79 | +0.023% | 150 | +9.347% |
| 2025-12-03 | 21.78 | 21.78 | 21.78 | 21.78 | +0.369% | 165 | +9.372% |
| 2025-12-02 | 21.71 | 21.71 | 21.65 | 21.70 | -0.001% | 453 | +9.775% |
| 2025-12-01 | 21.70 | 21.70 | 21.70 | 21.70 | -0.338% | 0 | +9.774% |
| 2025-11-28 | 21.74 | 21.77 | 21.74 | 21.77 | +0.203% | 2,454 | +9.403% |
| 2025-11-26 | 21.67 | 21.73 | 21.67 | 21.73 | +0.410% | 1,670 | +9.625% |
| 2025-11-25 | 21.52 | 21.64 | 21.52 | 21.64 | +0.850% | 511 | +10.075% |
| 2025-11-24 | 21.46 | 21.46 | 21.46 | 21.46 | +0.484% | 234 | +11.011% |
| 2025-11-21 | 21.16 | 21.36 | 21.16 | 21.36 | +0.289% | 1,762 | +11.548% |
| 2025-11-19 | 21.25 | 21.29 | 21.19 | 21.29 | +0.057% | 980 | +11.870% |
| 2025-11-18 | 21.30 | 21.30 | 21.28 | 21.28 | -0.203% | 201 | +11.933% |
| 2025-11-17 | 21.43 | 21.47 | 21.25 | 21.32 | -0.724% | 5,392 | +11.707% |
| 2025-11-14 | 21.50 | 21.55 | 21.48 | 21.48 | -0.040% | 3,888 | +10.898% |
| 2025-11-13 | 21.66 | 21.66 | 21.49 | 21.49 | -0.760% | 1,504 | +10.854% |
| 2025-11-12 | 21.69 | 21.69 | 21.65 | 21.65 | +0.082% | 685 | +10.011% |
| 2025-11-11 | 21.54 | 21.64 | 21.54 | 21.64 | +0.351% | 282 | +10.101% |
| 2025-11-10 | 21.45 | 21.56 | 21.45 | 21.56 | +0.384% | 684 | +10.487% |
| 2025-11-07 | 21.30 | 21.48 | 21.30 | 21.48 | +0.582% | 504 | +10.911% |
| 2025-11-06 | 21.43 | 21.46 | 21.34 | 21.35 | +0.011% | 6,663 | +11.557% |
| 2025-11-04 | 21.33 | 21.35 | 21.33 | 21.35 | -0.180% | 233 | +11.569% |
| 2025-11-03 | 21.43 | 21.44 | 21.39 | 21.39 | -0.307% | 1,094 | +11.368% |
| 2025-10-31 | 21.43 | 21.46 | 21.43 | 21.46 | +0.105% | 126 | +11.026% |
| 2025-10-30 | 21.51 | 21.51 | 21.43 | 21.43 | -0.405% | 400 | +11.143% |
| 2025-10-29 | 21.56 | 21.56 | 21.52 | 21.52 | -0.439% | 650 | +10.692% |
| 2025-10-28 | 21.61 | 21.61 | 21.61 | 21.61 | -0.689% | 16 | +10.207% |
| 2025-10-27 | 21.79 | 21.79 | 21.72 | 21.77 | +0.121% | 3,691 | +9.447% |
| 2025-10-24 | 21.74 | 21.74 | 21.74 | 21.74 | +0.635% | 100 | +9.579% |
| 2025-10-22 | 21.62 | 21.62 | 21.55 | 21.60 | -0.246% | 396 | +10.275% |
| 2025-10-21 | 21.60 | 21.67 | 21.60 | 21.65 | +0.323% | 967 | +10.004% |
| 2025-10-20 | 21.55 | 21.59 | 21.55 | 21.59 | +0.653% | 1,245 | +10.359% |
| 2025-10-17 | 21.32 | 21.45 | 21.32 | 21.45 | +0.398% | 829 | +11.080% |
| 2025-10-16 | 21.40 | 21.40 | 21.36 | 21.36 | -0.497% | 254 | +11.523% |
| 2025-10-15 | 21.45 | 21.52 | 21.35 | 21.47 | +0.259% | 1,931 | +10.969% |
| 2025-10-14 | 21.42 | 21.48 | 21.40 | 21.41 | +0.210% | 4,864 | +11.256% |
| 2025-10-13 | 21.33 | 21.37 | 21.32 | 21.37 | +0.811% | 794 | +11.490% |
| 2025-10-10 | 21.25 | 21.30 | 21.19 | 21.19 | -1.523% | 1,200 | +12.393% |
| 2025-10-09 | 21.54 | 21.54 | 21.52 | 21.52 | -0.314% | 278 | +10.681% |
| 2025-10-08 | 21.59 | 21.59 | 21.59 | 21.59 | +0.255% | 0 | +10.334% |
| 2025-10-07 | 21.55 | 21.55 | 21.54 | 21.54 | -0.302% | 1,203 | +10.616% |
| 2025-10-06 | 21.58 | 21.61 | 21.56 | 21.60 | +0.006% | 2,030 | +10.282% |
| 2025-10-03 | 21.57 | 21.60 | 21.57 | 21.60 | +0.213% | 994 | +10.288% |
| 2025-10-02 | 21.52 | 21.55 | 21.52 | 21.55 | -0.009% | 804 | +10.524% |
| 2025-10-01 | 21.55 | 21.55 | 21.55 | 21.55 | +0.093% | 0 | +10.514% |
| 2025-09-30 | 21.54 | 21.54 | 21.54 | 21.54 | +0.236% | 188 | +10.616% |
| 2025-09-29 | 21.49 | 21.52 | 21.48 | 21.48 | +0.082% | 1,785 | +10.877% |
| 2025-09-26 | 21.47 | 21.47 | 21.47 | 21.47 | +0.677% | 0 | +10.969% |
| 2025-09-25 | 21.32 | 21.32 | 21.32 | 21.32 | -0.359% | 0 | +11.720% |
| 2025-09-24 | 21.40 | 21.40 | 21.40 | 21.40 | -0.078% | 0 | +11.319% |
| 2025-09-23 | 21.42 | 21.42 | 21.42 | 21.42 | -0.249% | 0 | +11.232% |
| 2025-09-22 | 21.47 | 21.47 | 21.47 | 21.47 | -0.134% | 0 | +10.955% |
| 2025-09-19 | 21.46 | 21.50 | 21.46 | 21.50 | +0.154% | 390 | +10.807% |
| 2025-09-18 | 21.46 | 21.46 | 21.46 | 21.46 | +0.161% | 91 | +10.977% |
| 2025-09-17 | 21.48 | 21.48 | 21.43 | 21.43 | +0.168% | 355 | +11.155% |
| 2025-09-16 | 21.39 | 21.39 | 21.39 | 21.39 | -0.393% | 0 | +11.342% |
| 2025-09-15 | 21.48 | 21.48 | 21.48 | 21.48 | +0.059% | 26 | +10.904% |
| 2025-09-12 | 21.47 | 21.47 | 21.47 | 21.47 | -0.248% | 0 | +10.969% |
| 2025-09-11 | 21.48 | 21.52 | 21.48 | 21.52 | +0.843% | 1,281 | +10.694% |
| 2025-09-10 | 21.34 | 21.34 | 21.34 | 21.34 | -0.142% | 0 | +11.628% |
| 2025-09-09 | 21.36 | 21.37 | 21.36 | 21.37 | -0.045% | 109 | +11.469% |
| 2025-09-08 | 21.37 | 21.38 | 21.37 | 21.38 | +0.105% | 500 | +11.418% |
| 2025-09-05 | 21.36 | 21.36 | 21.36 | 21.36 | -0.001% | 0 | +11.535% |
| 2025-09-04 | 21.36 | 21.36 | 21.36 | 21.36 | +0.525% | 0 | +11.533% |
| 2025-09-03 | 21.25 | 21.25 | 21.25 | 21.25 | -0.044% | 66 | +12.119% |
| 2025-09-02 | 21.26 | 21.26 | 21.26 | 21.26 | -0.354% | 13 | +12.070% |
| 2025-08-29 | 21.33 | 21.33 | 21.33 | 21.33 | -0.550% | 74 | +11.673% |
| 2025-08-28 | 21.41 | 21.45 | 21.41 | 21.45 | +0.395% | 385 | +11.058% |
| 2025-08-27 | 21.36 | 21.36 | 21.36 | 21.36 | +0.046% | 168 | +11.496% |
| 2025-08-26 | 21.30 | 21.36 | 21.30 | 21.36 | +0.034% | 125 | +11.548% |
| 2025-08-25 | 21.35 | 21.35 | 21.35 | 21.35 | -0.277% | 62 | +11.586% |
| 2025-08-22 | 21.41 | 21.41 | 21.41 | 21.41 | +1.084% | 91 | +11.276% |
| 2025-08-21 | 21.18 | 21.19 | 21.18 | 21.18 | -0.214% | 400 | +12.482% |
| 2025-08-20 | 21.19 | 21.23 | 21.19 | 21.22 | +0.031% | 1,712 | +12.241% |
| 2025-08-19 | 21.20 | 21.22 | 21.20 | 21.22 | -0.011% | 135 | +12.276% |
| 2025-08-18 | 21.22 | 21.22 | 21.22 | 21.22 | +0.168% | 0 | +12.264% |
| 2025-08-15 | 21.18 | 21.18 | 21.18 | 21.18 | -0.149% | 20 | +12.452% |
| 2025-08-14 | 21.21 | 21.21 | 21.21 | 21.21 | +0.071% | 20 | +12.285% |
| 2025-08-13 | 21.19 | 21.21 | 21.19 | 21.20 | +0.496% | 330 | +12.364% |
| 2025-08-12 | 21.10 | 21.10 | 21.10 | 21.10 | +0.440% | 53 | +12.921% |
| 2025-08-11 | 21.04 | 21.04 | 21.00 | 21.00 | +0.093% | 150 | +13.419% |
| 2025-08-08 | 21.00 | 21.00 | 20.98 | 20.98 | +0.232% | 260 | +13.524% |
| 2025-08-07 | 20.93 | 20.93 | 20.93 | 20.93 | -0.383% | 0 | +13.787% |
| 2025-08-06 | 20.96 | 21.02 | 20.96 | 21.02 | +0.132% | 696 | +13.351% |
| 2025-08-05 | 20.97 | 21.00 | 20.96 | 20.99 | -0.390% | 8,079 | +13.500% |
| 2025-08-04 | 21.05 | 21.07 | 21.05 | 21.07 | +0.966% | 949 | +13.057% |
| 2025-08-01 | 20.87 | 20.87 | 20.87 | 20.87 | -0.701% | 0 | +14.150% |
| 2025-07-31 | 21.16 | 21.16 | 21.02 | 21.02 | -0.429% | 103 | +13.349% |
| 2025-07-30 | 21.25 | 21.25 | 21.11 | 21.11 | -0.395% | 178 | +12.863% |
| 2025-07-29 | 21.21 | 21.21 | 21.19 | 21.19 | -0.140% | 100 | +12.417% |
| 2025-07-28 | 21.18 | 21.22 | 21.18 | 21.22 | -0.048% | 289 | +12.259% |
| 2025-07-25 | 21.22 | 21.26 | 21.22 | 21.23 | +0.167% | 4,203 | +12.205% |
| 2025-07-24 | 21.19 | 21.25 | 21.19 | 21.19 | -0.140% | 787 | +12.392% |
| 2025-07-23 | 21.20 | 21.22 | 21.20 | 21.22 | +0.428% | 2,730 | +12.235% |
| 2025-07-22 | 21.07 | 21.13 | 21.07 | 21.13 | +0.666% | 275 | +12.716% |
| 2025-07-21 | 21.06 | 21.10 | 20.99 | 20.99 | -0.146% | 6,931 | +13.466% |
| 2025-07-18 | 21.02 | 21.02 | 21.02 | 21.02 | +0.080% | 0 | +13.300% |
| 2025-07-17 | 21.01 | 21.01 | 21.01 | 21.01 | +0.494% | 0 | +13.391% |
| 2025-07-16 | 20.90 | 20.90 | 20.90 | 20.90 | +0.111% | 0 | +13.951% |
| 2025-07-15 | 20.88 | 20.88 | 20.88 | 20.88 | -0.727% | 0 | +14.077% |
| 2025-07-14 | 21.03 | 21.03 | 21.03 | 21.03 | -0.073% | 0 | +13.248% |
| 2025-07-11 | 21.05 | 21.05 | 21.05 | 21.05 | -0.354% | 0 | +13.165% |
| 2025-07-10 | 21.14 | 21.14 | 21.12 | 21.12 | +0.313% | 109 | +12.765% |
| 2025-07-09 | 21.06 | 21.06 | 21.06 | 21.06 | +0.210% | 8 | +13.118% |
| 2025-07-08 | 21.01 | 21.01 | 21.01 | 21.01 | +0.214% | 0 | +13.355% |
| 2025-07-07 | 20.97 | 20.97 | 20.97 | 20.97 | -0.437% | 0 | +13.598% |
| 2025-07-03 | 21.10 | 21.10 | 21.06 | 21.06 | +0.224% | 1,509 | +13.101% |
| 2025-07-02 | 20.97 | 21.01 | 20.97 | 21.01 | +0.075% | 929 | +13.355% |
| 2025-07-01 | 20.91 | 21.00 | 20.91 | 21.00 | +0.599% | 980 | +13.440% |
| 2025-06-30 | 20.81 | 20.87 | 20.78 | 20.87 | +0.317% | 2,048 | +14.120% |
| 2025-06-27 | 20.80 | 20.81 | 20.77 | 20.81 | +0.151% | 545 | +14.482% |
| 2025-06-26 | 20.75 | 20.78 | 20.75 | 20.78 | +0.438% | 500 | +14.655% |
| 2025-06-25 | 20.68 | 20.69 | 20.68 | 20.69 | -0.340% | 228 | +15.158% |
| 2025-06-24 | 20.71 | 20.77 | 20.71 | 20.76 | +0.537% | 817 | +14.766% |
| 2025-06-23 | 20.65 | 20.65 | 20.65 | 20.65 | +0.754% | 0 | +15.382% |
| 2025-06-20 | 20.49 | 20.49 | 20.49 | 20.49 | +0.094% | 0 | +16.253% |
| 2025-06-18 | 20.47 | 20.47 | 20.47 | 20.47 | +0.107% | 123 | +16.362% |
| 2025-06-17 | 20.50 | 20.52 | 20.45 | 20.45 | -0.712% | 1,423 | +16.487% |
| 2025-06-16 | 20.63 | 20.63 | 20.60 | 20.60 | +0.704% | 454 | +15.657% |
| 2025-06-13 | 20.46 | 20.50 | 20.45 | 20.45 | -0.801% | 5,254 | +16.471% |
| 2025-06-12 | 20.55 | 20.63 | 20.55 | 20.62 | +0.142% | 4,133 | +15.538% |
| 2025-06-11 | 20.64 | 20.64 | 20.59 | 20.59 | -0.141% | 233 | +15.702% |
| 2025-06-10 | 20.58 | 20.62 | 20.58 | 20.62 | +0.254% | 4,290 | +15.539% |
| 2025-06-09 | 20.57 | 20.57 | 20.57 | 20.57 | +0.057% | 0 | +15.833% |
| 2025-06-06 | 20.59 | 20.59 | 20.55 | 20.55 | +0.592% | 3,151 | +15.900% |
| 2025-06-05 | 20.43 | 20.43 | 20.43 | 20.43 | -0.357% | 136 | +16.585% |
| 2025-06-04 | 20.51 | 20.51 | 20.51 | 20.51 | +0.008% | 0 | +16.169% |
| 2025-06-03 | 20.54 | 20.54 | 20.50 | 20.50 | +0.588% | 7,312 | +16.179% |
| 2025-06-02 | 20.29 | 20.38 | 20.29 | 20.38 | -0.056% | 1,034 | +16.862% |
| 2025-05-30 | 20.30 | 20.40 | 20.26 | 20.40 | +0.265% | 5,292 | +16.796% |
| 2025-05-29 | 20.35 | 20.35 | 20.30 | 20.34 | +0.169% | 2,593 | +17.105% |
| 2025-05-28 | 20.41 | 20.41 | 20.31 | 20.31 | -0.625% | 830 | +17.304% |
| 2025-05-27 | 20.36 | 20.43 | 20.36 | 20.43 | +1.268% | 119 | +16.571% |
| 2025-05-23 | 20.12 | 20.23 | 20.12 | 20.18 | -0.256% | 4,064 | +18.049% |
| 2025-05-22 | 20.20 | 20.27 | 20.20 | 20.23 | -0.366% | 400 | +17.747% |
| 2025-05-21 | 20.44 | 20.44 | 20.30 | 20.31 | -1.318% | 271 | +17.315% |
| 2025-05-20 | 20.58 | 20.58 | 20.58 | 20.58 | -0.210% | 25 | +15.768% |
| 2025-05-19 | 20.59 | 20.62 | 20.59 | 20.62 | +0.121% | 1,181 | +15.525% |
| 2025-05-16 | 20.59 | 20.60 | 20.57 | 20.60 | +0.600% | 2,974 | +15.664% |
| 2025-05-15 | 20.47 | 20.47 | 20.47 | 20.47 | +0.450% | 57 | +16.358% |
| 2025-05-14 | 20.40 | 20.44 | 20.36 | 20.38 | -0.459% | 2,768 | +16.882% |
| 2025-05-13 | 20.49 | 20.55 | 20.47 | 20.47 | +0.267% | 3,416 | +16.346% |
| 2025-05-12 | 20.38 | 20.42 | 20.38 | 20.42 | +1.813% | 2,596 | +16.657% |
| 2025-05-09 | 20.09 | 20.10 | 20.03 | 20.06 | +0.004% | 3,691 | +18.773% |
| 2025-05-08 | 20.06 | 20.21 | 20.06 | 20.06 | +0.510% | 1,683 | +18.778% |
| 2025-05-07 | 19.91 | 19.95 | 19.91 | 19.95 | +0.218% | 1,500 | +19.384% |
| 2025-05-06 | 19.93 | 19.95 | 19.88 | 19.91 | -0.281% | 6,442 | +19.644% |
| 2025-05-05 | 19.99 | 20.00 | 19.97 | 19.97 | -0.257% | 5,148 | +19.308% |
| 2025-05-02 | 19.95 | 20.02 | 19.95 | 20.02 | +1.059% | 1,054 | +19.001% |
| 2025-05-01 | 19.92 | 19.92 | 19.81 | 19.81 | -0.083% | 4,085 | +20.261% |
| 2025-04-30 | 19.60 | 19.82 | 19.60 | 19.82 | +0.149% | 7,020 | +20.161% |
| 2025-04-29 | 19.69 | 19.80 | 19.69 | 19.80 | +0.228% | 5,294 | +20.339% |
| 2025-04-28 | 19.72 | 19.77 | 19.65 | 19.75 | +0.284% | 6,196 | +20.614% |
| 2025-04-25 | 19.64 | 19.70 | 19.61 | 19.69 | -0.094% | 1,246 | +20.957% |
| 2025-04-24 | 19.60 | 19.72 | 19.60 | 19.71 | +1.157% | 3,420 | +20.843% |
| 2025-04-23 | 19.48 | 19.49 | 19.47 | 19.49 | +0.720% | 3,291 | +22.241% |
| 2025-04-22 | 19.34 | 19.35 | 19.29 | 19.35 | +1.617% | 1,026 | +23.121% |
| 2025-04-21 | 19.13 | 19.13 | 18.90 | 19.04 | -1.296% | 2,274 | +25.111% |
| 2025-04-17 | 19.25 | 19.40 | 19.25 | 19.29 | +0.451% | 14,751 | +23.490% |
| 2025-04-16 | 19.29 | 19.38 | 19.19 | 19.20 | -0.986% | 4,613 | +24.047% |
| 2025-04-15 | 19.49 | 19.49 | 19.37 | 19.39 | -0.362% | 5,784 | +22.824% |
| 2025-04-14 | 19.42 | 20.13 | 19.35 | 19.46 | +1.306% | 19,494 | +22.380% |
| 2025-04-11 | 19.00 | 19.21 | 18.94 | 19.21 | +1.177% | 2,793 | +23.978% |
| 2025-04-10 | 19.11 | 19.13 | 18.94 | 18.99 | -2.710% | 5,200 | +25.438% |
| 2025-04-09 | 18.57 | 19.52 | 18.38 | 19.52 | 0.000% | 11,291 | +22.039% |