RSSE
FT Vest U.S. Equity Equal-Weight Buffer ETF September
stockNYSEETF
At CloseOct 1, 2026 3:17:15 PM EDT
23.30USD0.000%(+23.30)4,515
After-hoursOct 2, 2026 4:10:30 PM EDT
23.32USD+0.086%(+0.02)
RSSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.30 | 23.35 | 23.28 | 23.32 | +0.124% | 4,515 | 0.000% |
| 2026-10-01 | 23.24 | 23.30 | 23.24 | 23.29 | +0.177% | 1,856 | +0.124% |
| 2026-09-30 | 23.32 | 23.32 | 23.24 | 23.25 | -0.221% | 2,835 | +0.301% |
| 2026-09-29 | 23.30 | 23.30 | 23.25 | 23.30 | -0.122% | 7,066 | +0.079% |
| 2026-09-28 | 23.40 | 23.40 | 23.29 | 23.33 | -0.535% | 1,898 | -0.043% |
| 2026-09-25 | 23.37 | 23.48 | 23.37 | 23.46 | +0.408% | 4,224 | -0.577% |
| 2026-09-24 | 23.45 | 23.45 | 23.36 | 23.36 | -0.511% | 7,867 | -0.171% |
| 2026-09-23 | 23.51 | 23.54 | 23.45 | 23.48 | -0.422% | 15,233 | -0.681% |
| 2026-09-22 | 23.60 | 23.60 | 23.55 | 23.58 | +0.041% | 12,902 | -1.101% |
| 2026-09-21 | 23.65 | 23.65 | 23.51 | 23.57 | +0.341% | 20,488 | -1.061% |
| 2026-09-18 | 23.67 | 23.67 | 23.43 | 23.49 | -0.339% | 87,488 | -0.724% |
| 2026-09-17 | 23.60 | 23.66 | 23.57 | 23.57 | +0.392% | 7,571 | -1.061% |
| 2026-09-16 | 23.62 | 23.70 | 23.48 | 23.48 | -0.619% | 7,269 | -0.673% |
| 2026-09-15 | 23.60 | 23.67 | 23.60 | 23.62 | -0.362% | 4,154 | -1.288% |
| 2026-09-14 | 23.69 | 23.75 | 23.69 | 23.71 | +0.127% | 7,705 | -1.645% |
| 2026-09-11 | 23.69 | 23.73 | 23.64 | 23.68 | +0.723% | 9,112 | -1.520% |
| 2026-09-10 | 23.57 | 23.57 | 23.51 | 23.51 | -0.466% | 1,664 | -0.808% |
| 2026-09-09 | 23.72 | 23.72 | 23.62 | 23.62 | -0.641% | 254,921 | -1.270% |
| 2026-09-08 | 23.78 | 23.81 | 23.77 | 23.77 | -0.346% | 2,568 | -1.903% |
| 2026-09-04 | 23.86 | 23.86 | 23.86 | 23.86 | -0.001% | 41 | -2.243% |
| 2026-09-03 | 23.82 | 23.86 | 23.82 | 23.86 | +0.252% | 5,169 | -2.244% |
| 2026-09-02 | 23.82 | 23.83 | 23.80 | 23.80 | +0.253% | 1,878 | -1.997% |
| 2026-09-01 | 23.83 | 23.83 | 23.72 | 23.74 | -0.336% | 2,747 | -1.749% |
| 2026-08-31 | 23.82 | 23.82 | 23.82 | 23.82 | -0.018% | 167 | -2.079% |
| 2026-08-28 | 23.80 | 23.82 | 23.80 | 23.82 | -0.045% | 651 | -2.096% |
| 2026-08-27 | 23.81 | 23.83 | 23.81 | 23.83 | +0.045% | 485 | -2.140% |
| 2026-08-26 | 23.78 | 23.82 | 23.78 | 23.82 | +0.049% | 1,849 | -2.096% |
| 2026-08-25 | 23.80 | 23.81 | 23.80 | 23.81 | +0.074% | 352 | -2.048% |
| 2026-08-24 | 23.79 | 23.79 | 23.79 | 23.79 | +0.047% | 75 | -1.976% |
| 2026-08-21 | 23.78 | 23.78 | 23.78 | 23.78 | +0.219% | 48 | -1.929% |
| 2026-08-20 | 23.74 | 23.76 | 23.73 | 23.73 | -0.211% | 1,452 | -1.715% |
| 2026-08-19 | 23.79 | 23.79 | 23.78 | 23.78 | +0.266% | 1,682 | -1.922% |
| 2026-08-18 | 23.71 | 23.71 | 23.71 | 23.71 | -0.116% | 94 | -1.661% |
| 2026-08-17 | 23.74 | 23.74 | 23.74 | 23.74 | -0.120% | 138 | -1.775% |
| 2026-08-14 | 23.77 | 23.77 | 23.77 | 23.77 | +0.169% | 69 | -1.893% |
| 2026-08-13 | 23.76 | 23.76 | 23.73 | 23.73 | +0.084% | 1,130 | -1.728% |
| 2026-08-12 | 23.66 | 23.71 | 23.66 | 23.71 | +0.127% | 851 | -1.645% |
| 2026-08-11 | 23.69 | 23.69 | 23.66 | 23.68 | +0.075% | 1,781 | -1.520% |
| 2026-08-10 | 23.63 | 23.66 | 23.63 | 23.66 | +0.030% | 88,896 | -1.446% |
| 2026-08-07 | 23.66 | 23.66 | 23.66 | 23.66 | +0.318% | 79 | -1.416% |
| 2026-08-06 | 23.59 | 23.59 | 23.56 | 23.58 | -0.148% | 4,027 | -1.103% |
| 2026-08-05 | 23.60 | 23.61 | 23.60 | 23.61 | +0.106% | 1,012 | -1.249% |
| 2026-08-04 | 23.59 | 23.59 | 23.59 | 23.59 | +0.340% | 346 | -1.145% |
| 2026-08-03 | 23.50 | 23.51 | 23.50 | 23.51 | +0.366% | 1,154 | -0.808% |
| 2026-07-31 | 23.36 | 23.42 | 23.36 | 23.42 | +0.213% | 1,039 | -0.445% |
| 2026-07-30 | 23.25 | 23.37 | 23.25 | 23.37 | -0.084% | 2,104 | -0.234% |
| 2026-07-29 | 23.41 | 23.41 | 23.39 | 23.39 | -0.365% | 357 | -0.318% |
| 2026-07-28 | 23.48 | 23.50 | 23.48 | 23.48 | +0.492% | 1,544 | -0.681% |
| 2026-07-27 | 23.36 | 23.36 | 23.36 | 23.36 | +0.322% | 121 | -0.193% |
| 2026-07-24 | 23.24 | 23.29 | 23.24 | 23.29 | +0.477% | 2,444 | +0.129% |
| 2026-07-23 | 23.21 | 23.21 | 23.14 | 23.18 | -0.325% | 26,858 | +0.607% |
| 2026-07-22 | 23.30 | 23.30 | 23.25 | 23.25 | +0.013% | 1,574 | +0.280% |
| 2026-07-21 | 23.27 | 23.27 | 23.22 | 23.25 | +0.159% | 5,496 | +0.293% |
| 2026-07-20 | 23.22 | 23.22 | 23.21 | 23.21 | -0.151% | 621 | +0.452% |
| 2026-07-17 | 23.33 | 23.33 | 23.25 | 23.25 | -0.384% | 10,676 | +0.301% |
| 2026-07-16 | 23.31 | 23.34 | 23.31 | 23.34 | +0.425% | 18,910 | -0.084% |
| 2026-07-15 | 23.22 | 23.24 | 23.21 | 23.24 | -0.061% | 466 | +0.340% |
| 2026-07-14 | 23.23 | 23.26 | 23.23 | 23.25 | -0.021% | 739 | +0.280% |
| 2026-07-13 | 23.26 | 23.26 | 23.26 | 23.26 | -0.043% | 72 | +0.258% |
| 2026-07-10 | 23.25 | 23.27 | 23.25 | 23.27 | +0.345% | 2,458 | +0.215% |
| 2026-07-09 | 23.20 | 23.20 | 23.19 | 23.19 | +0.216% | 373 | +0.561% |
| 2026-07-08 | 23.17 | 23.17 | 23.09 | 23.14 | -0.580% | 3,165 | +0.778% |
| 2026-07-07 | 23.31 | 23.31 | 23.28 | 23.28 | -0.021% | 359 | +0.193% |
| 2026-07-06 | 23.23 | 23.29 | 23.23 | 23.28 | +0.069% | 6,662 | +0.172% |
| 2026-07-02 | 23.20 | 23.26 | 23.19 | 23.26 | +0.286% | 1,524 | +0.241% |
| 2026-07-01 | 23.18 | 23.21 | 23.17 | 23.20 | +0.206% | 3,418 | +0.528% |
| 2026-06-30 | 23.14 | 23.16 | 23.14 | 23.15 | +0.151% | 3,902 | +0.734% |
| 2026-06-29 | 22.96 | 23.14 | 22.96 | 23.11 | +0.186% | 1,455 | +0.887% |
| 2026-06-26 | 23.03 | 23.11 | 23.03 | 23.07 | +0.096% | 1,719 | +1.074% |
| 2026-06-25 | 23.03 | 23.05 | 23.03 | 23.05 | +0.326% | 9,437 | +1.171% |
| 2026-06-24 | 22.98 | 23.05 | 22.98 | 22.98 | +0.393% | 2,396 | +1.502% |
| 2026-06-23 | 22.92 | 22.92 | 22.89 | 22.89 | -0.240% | 1,716 | +1.901% |
| 2026-06-22 | 22.92 | 22.96 | 22.91 | 22.94 | +0.153% | 12,535 | +1.656% |
| 2026-06-18 | 22.92 | 22.95 | 22.91 | 22.91 | +0.311% | 3,516 | +1.812% |
| 2026-06-17 | 23.01 | 23.01 | 22.83 | 22.83 | -0.899% | 2,030 | +2.129% |
| 2026-06-16 | 23.04 | 23.04 | 23.04 | 23.04 | -0.026% | 96 | +1.211% |
| 2026-06-15 | 22.85 | 23.07 | 22.85 | 23.05 | +0.445% | 3,343 | +1.184% |
| 2026-06-12 | 22.93 | 22.95 | 22.93 | 22.95 | +0.465% | 152 | +1.634% |
| 2026-06-11 | 22.47 | 22.84 | 22.47 | 22.84 | +0.838% | 6,089 | +2.107% |
| 2026-06-10 | 22.73 | 22.73 | 22.65 | 22.65 | -0.501% | 463 | +2.963% |
| 2026-06-09 | 22.67 | 22.76 | 22.63 | 22.76 | +0.144% | 817 | +2.447% |
| 2026-06-08 | 22.76 | 22.76 | 22.73 | 22.73 | -0.059% | 434 | +2.595% |
| 2026-06-05 | 22.83 | 22.84 | 22.69 | 22.74 | -0.661% | 6,080 | +2.534% |
| 2026-06-04 | 22.89 | 22.89 | 22.89 | 22.89 | +0.346% | 4 | +1.856% |
| 2026-06-03 | 22.81 | 22.82 | 22.81 | 22.82 | -0.127% | 536 | +2.209% |
| 2026-06-02 | 22.82 | 22.85 | 22.81 | 22.84 | +0.178% | 3,529 | +2.079% |
| 2026-06-01 | 22.79 | 22.80 | 22.79 | 22.80 | +0.154% | 112 | +2.261% |
| 2026-05-29 | 22.76 | 22.80 | 22.75 | 22.77 | +0.108% | 10,463 | +2.418% |
| 2026-05-28 | 22.70 | 22.75 | 22.70 | 22.75 | +0.242% | 349 | +2.528% |
| 2026-05-27 | 22.67 | 22.69 | 22.66 | 22.69 | +0.132% | 2,672 | +2.777% |
| 2026-05-26 | 22.66 | 22.66 | 22.66 | 22.66 | +0.178% | 300 | +2.913% |
| 2026-05-22 | 22.65 | 22.65 | 22.59 | 22.62 | +0.711% | 8,334 | +3.096% |
| 2026-05-21 | 22.37 | 22.46 | 22.37 | 22.46 | +0.185% | 3,674 | +3.829% |
| 2026-05-20 | 22.34 | 22.43 | 22.34 | 22.42 | +0.712% | 4,898 | +4.021% |
| 2026-05-19 | 22.24 | 22.34 | 22.24 | 22.26 | -0.364% | 1,301 | +4.761% |
| 2026-05-18 | 22.33 | 22.34 | 22.28 | 22.34 | +0.433% | 6,004 | +4.380% |
| 2026-05-15 | 22.24 | 22.26 | 22.23 | 22.25 | -0.603% | 2,936 | +4.833% |
| 2026-05-14 | 22.37 | 22.42 | 22.36 | 22.38 | +0.201% | 2,478 | +4.200% |
| 2026-05-13 | 22.31 | 22.34 | 22.29 | 22.34 | -0.312% | 2,286 | +4.410% |
| 2026-05-12 | 22.41 | 22.41 | 22.37 | 22.40 | +0.045% | 1,114 | +4.084% |
| 2026-05-11 | 22.44 | 22.44 | 22.38 | 22.39 | -0.067% | 1,521 | +4.131% |
| 2026-05-08 | 22.42 | 22.45 | 22.41 | 22.41 | +0.198% | 6,369 | +4.061% |
| 2026-05-07 | 22.30 | 22.40 | 22.30 | 22.37 | -0.420% | 1,231 | +4.267% |
| 2026-05-06 | 22.43 | 22.46 | 22.43 | 22.46 | +0.446% | 1,993 | +3.829% |
| 2026-05-05 | 22.34 | 22.38 | 22.32 | 22.36 | +0.495% | 3,981 | +4.292% |
| 2026-05-04 | 22.27 | 22.27 | 22.25 | 22.25 | -0.424% | 669 | +4.809% |
| 2026-05-01 | 22.37 | 22.37 | 22.32 | 22.34 | -0.050% | 4,902 | +4.365% |
| 2026-04-30 | 22.29 | 22.36 | 22.27 | 22.36 | +0.911% | 2,127 | +4.313% |
| 2026-04-29 | 22.14 | 22.16 | 22.09 | 22.15 | -0.117% | 4,266 | +5.263% |
| 2026-04-28 | 22.17 | 22.18 | 22.14 | 22.18 | -0.270% | 6,372 | +5.140% |
| 2026-04-27 | 22.24 | 22.27 | 22.22 | 22.24 | -0.018% | 13,537 | +4.856% |
| 2026-04-24 | 22.24 | 22.25 | 22.22 | 22.24 | -0.091% | 26,312 | +4.837% |
| 2026-04-23 | 22.25 | 22.30 | 22.18 | 22.26 | +0.031% | 22,764 | +4.742% |
| 2026-04-22 | 22.34 | 22.34 | 22.23 | 22.26 | -0.097% | 19,665 | +4.775% |
| 2026-04-21 | 22.40 | 22.40 | 22.28 | 22.28 | -0.258% | 39,403 | +4.673% |
| 2026-04-20 | 22.31 | 22.34 | 22.30 | 22.34 | +0.070% | 8,921 | +4.403% |
| 2026-04-17 | 22.32 | 22.36 | 22.31 | 22.32 | +0.746% | 17,361 | +4.476% |
| 2026-04-16 | 22.17 | 22.19 | 22.13 | 22.16 | +0.220% | 15,352 | +5.255% |
| 2026-04-15 | 22.10 | 22.11 | 22.05 | 22.11 | -0.036% | 7,747 | +5.486% |
| 2026-04-14 | 22.07 | 22.11 | 22.07 | 22.11 | +0.335% | 30,598 | +5.449% |
| 2026-04-13 | 21.89 | 22.04 | 21.87 | 22.04 | +0.644% | 2,389 | +5.802% |
| 2026-04-10 | 21.98 | 21.98 | 21.90 | 21.90 | -0.499% | 10,183 | +6.484% |
| 2026-04-09 | 21.94 | 22.02 | 21.94 | 22.01 | +0.166% | 22,326 | +5.952% |
| 2026-04-08 | 21.97 | 21.97 | 21.93 | 21.97 | +1.494% | 9,730 | +6.127% |
| 2026-04-07 | 21.65 | 21.65 | 21.63 | 21.65 | -0.184% | 676 | +7.713% |
| 2026-04-06 | 21.64 | 21.69 | 21.63 | 21.69 | +0.302% | 10,303 | +7.514% |
| 2026-04-02 | 21.48 | 21.62 | 21.45 | 21.62 | +0.348% | 3,080 | +7.839% |
| 2026-04-01 | 21.61 | 21.61 | 21.55 | 21.55 | +0.134% | 810 | +8.213% |
| 2026-03-31 | 21.37 | 21.52 | 21.37 | 21.52 | +1.296% | 2,447 | +8.359% |
| 2026-03-30 | 21.30 | 21.30 | 21.25 | 21.25 | -0.118% | 2,503 | +9.763% |
| 2026-03-27 | 21.31 | 21.31 | 21.27 | 21.27 | -0.806% | 705 | +9.633% |
| 2026-03-26 | 21.48 | 21.52 | 21.44 | 21.44 | -0.493% | 1,026 | +8.749% |
| 2026-03-25 | 21.60 | 21.60 | 21.55 | 21.55 | +0.207% | 3,059 | +8.213% |
| 2026-03-24 | 21.47 | 21.56 | 21.47 | 21.51 | +0.003% | 3,485 | +8.437% |
| 2026-03-23 | 21.51 | 21.62 | 21.50 | 21.50 | +0.750% | 1,413 | +8.441% |
| 2026-03-20 | 21.43 | 21.48 | 21.32 | 21.34 | -0.815% | 9,262 | +9.254% |
| 2026-03-19 | 21.45 | 21.52 | 21.45 | 21.52 | -0.176% | 1,757 | +8.364% |
| 2026-03-18 | 21.63 | 21.65 | 21.56 | 21.56 | -0.906% | 1,292 | +8.174% |
| 2026-03-17 | 21.77 | 21.77 | 21.75 | 21.75 | +0.440% | 1,686 | +7.194% |
| 2026-03-16 | 21.67 | 21.68 | 21.66 | 21.66 | +0.630% | 1,829 | +7.665% |
| 2026-03-13 | 21.58 | 21.60 | 21.49 | 21.52 | -0.120% | 5,408 | +8.343% |
| 2026-03-12 | 21.65 | 21.65 | 21.55 | 21.55 | -1.055% | 1,934 | +8.212% |
| 2026-03-11 | 21.71 | 21.80 | 21.69 | 21.78 | +0.160% | 44,925 | +7.071% |
| 2026-03-10 | 21.76 | 21.90 | 21.75 | 21.75 | -0.662% | 17,044 | +7.243% |
| 2026-03-09 | 21.61 | 21.89 | 21.57 | 21.89 | +0.353% | 19,071 | +6.533% |
| 2026-03-06 | 21.80 | 21.86 | 21.80 | 21.81 | -0.940% | 3,418 | +6.909% |
| 2026-03-05 | 22.00 | 22.02 | 21.94 | 22.02 | -0.530% | 2,837 | +5.904% |
| 2026-03-04 | 22.11 | 22.16 | 22.07 | 22.14 | +0.310% | 8,235 | +5.342% |
| 2026-03-03 | 21.93 | 22.12 | 21.93 | 22.07 | -0.680% | 7,859 | +5.669% |
| 2026-03-02 | 22.17 | 22.24 | 22.16 | 22.22 | +0.007% | 40,370 | +4.950% |
| 2026-02-27 | 22.00 | 22.22 | 22.00 | 22.22 | +0.033% | 50,402 | +4.958% |
| 2026-02-26 | 22.18 | 22.21 | 22.16 | 22.21 | +0.247% | 9,387 | +4.993% |
| 2026-02-25 | 22.16 | 22.16 | 22.16 | 22.16 | +0.016% | 85 | +5.252% |
| 2026-02-24 | 22.13 | 22.16 | 22.10 | 22.15 | +0.555% | 9,737 | +5.269% |
| 2026-02-23 | 22.06 | 22.08 | 22.03 | 22.03 | -0.538% | 27,474 | +5.854% |
| 2026-02-20 | 22.18 | 22.21 | 22.09 | 22.15 | +0.238% | 5,809 | +5.284% |
| 2026-02-19 | 22.10 | 22.10 | 22.10 | 22.10 | -0.261% | 0 | +5.535% |
| 2026-02-18 | 22.17 | 22.17 | 22.12 | 22.15 | +0.299% | 3,536 | +5.260% |
| 2026-02-17 | 22.06 | 22.09 | 22.03 | 22.09 | -0.032% | 1,478 | +5.575% |
| 2026-02-13 | 21.98 | 22.17 | 21.98 | 22.10 | +0.385% | 12,848 | +5.541% |
| 2026-02-12 | 22.19 | 22.19 | 21.98 | 22.01 | -0.592% | 9,480 | +5.947% |
| 2026-02-11 | 22.17 | 22.17 | 22.12 | 22.14 | +0.081% | 508 | +5.320% |
| 2026-02-10 | 22.07 | 22.12 | 22.07 | 22.12 | +0.132% | 127 | +5.406% |
| 2026-02-09 | 22.08 | 22.10 | 22.02 | 22.09 | +0.090% | 562 | +5.545% |
| 2026-02-06 | 21.97 | 22.08 | 21.97 | 22.08 | +1.203% | 2,451 | +5.639% |
| 2026-02-05 | 21.80 | 21.85 | 21.80 | 21.81 | -0.626% | 6,937 | +6.911% |
| 2026-02-04 | 21.88 | 21.99 | 21.88 | 21.95 | +0.428% | 1,806 | +6.241% |
| 2026-02-03 | 21.90 | 21.94 | 21.75 | 21.86 | -0.085% | 19,573 | +6.696% |
| 2026-02-02 | 21.83 | 21.88 | 21.83 | 21.88 | +0.321% | 1,367 | +6.605% |
| 2026-01-30 | 21.77 | 21.81 | 21.69 | 21.81 | -0.250% | 70,854 | +6.946% |
| 2026-01-29 | 21.82 | 21.86 | 21.78 | 21.86 | +0.038% | 15,754 | +6.679% |
| 2026-01-28 | 21.85 | 21.91 | 21.83 | 21.85 | -0.181% | 8,458 | +6.719% |
| 2026-01-27 | 21.88 | 22.21 | 21.88 | 21.89 | -0.048% | 7,057 | +6.526% |
| 2026-01-26 | 21.91 | 21.91 | 21.86 | 21.90 | +0.155% | 4,454 | +6.475% |
| 2026-01-23 | 21.89 | 21.92 | 21.86 | 21.87 | -0.323% | 21,219 | +6.639% |
| 2026-01-22 | 21.93 | 21.96 | 21.92 | 21.94 | +0.110% | 1,470 | +6.295% |
| 2026-01-21 | 21.81 | 21.91 | 21.76 | 21.91 | +1.021% | 38,049 | +6.412% |
| 2026-01-20 | 21.68 | 21.78 | 21.66 | 21.69 | -0.825% | 42,630 | +7.498% |
| 2026-01-16 | 21.86 | 21.88 | 21.86 | 21.87 | -0.114% | 410,610 | +6.612% |
| 2026-01-15 | 21.89 | 21.94 | 21.89 | 21.90 | +0.023% | 10,238 | +6.490% |
| 2026-01-14 | 21.81 | 21.91 | 21.81 | 21.89 | +0.224% | 9,501 | +6.515% |
| 2026-01-13 | 21.81 | 21.85 | 21.79 | 21.84 | -0.024% | 15,394 | +6.754% |
| 2026-01-12 | 21.81 | 21.85 | 21.79 | 21.85 | +0.023% | 3,072 | +6.728% |
| 2026-01-09 | 21.75 | 21.86 | 21.75 | 21.84 | +0.460% | 6,515 | +6.753% |
| 2026-01-08 | 21.70 | 21.77 | 21.68 | 21.74 | +0.579% | 8,402 | +7.244% |
| 2026-01-07 | 21.63 | 21.67 | 21.62 | 21.62 | -0.770% | 3,288 | +7.865% |
| 2026-01-06 | 21.65 | 21.79 | 21.62 | 21.79 | +0.797% | 12,642 | +7.034% |
| 2026-01-05 | 21.62 | 21.64 | 21.62 | 21.62 | +0.817% | 1,072 | +7.888% |
| 2026-01-02 | 21.44 | 21.44 | 21.44 | 21.44 | +0.165% | 1,177 | +8.769% |
| 2025-12-31 | 21.47 | 21.47 | 21.40 | 21.40 | -0.397% | 669 | +8.948% |
| 2025-12-30 | 21.51 | 21.53 | 21.49 | 21.49 | -0.208% | 5,190 | +8.516% |
| 2025-12-29 | 21.49 | 21.54 | 21.49 | 21.53 | -0.060% | 3,124 | +8.290% |
| 2025-12-26 | 21.55 | 21.55 | 21.51 | 21.55 | -0.032% | 2,597 | +8.226% |
| 2025-12-24 | 21.56 | 21.56 | 21.55 | 21.55 | +0.253% | 213 | +8.190% |
| 2025-12-23 | 21.49 | 21.51 | 21.49 | 21.50 | -0.137% | 1,258 | +8.464% |
| 2025-12-22 | 21.44 | 21.54 | 21.44 | 21.53 | +0.486% | 5,452 | +8.314% |
| 2025-12-19 | 21.43 | 21.48 | 21.43 | 21.43 | +0.246% | 2,405 | +8.841% |
| 2025-12-18 | 21.39 | 21.41 | 21.37 | 21.37 | +0.224% | 11,263 | +9.108% |
| 2025-12-17 | 21.44 | 21.44 | 21.33 | 21.33 | -0.208% | 291 | +9.353% |
| 2025-12-16 | 21.65 | 21.65 | 21.32 | 21.37 | -0.396% | 2,131 | +9.125% |
| 2025-12-15 | 21.29 | 21.47 | 21.29 | 21.45 | +0.093% | 846 | +8.693% |
| 2025-12-12 | 21.43 | 21.43 | 21.43 | 21.43 | -0.369% | 124 | +8.794% |
| 2025-12-11 | 21.44 | 21.51 | 21.44 | 21.51 | +0.471% | 2,705 | +8.393% |
| 2025-12-10 | 21.27 | 21.42 | 21.27 | 21.41 | +0.947% | 1,555 | +8.904% |
| 2025-12-09 | 21.19 | 21.28 | 21.19 | 21.21 | -0.082% | 3,505 | +9.935% |
| 2025-12-08 | 21.25 | 21.29 | 21.23 | 21.23 | -0.400% | 1,725 | +9.845% |
| 2025-12-05 | 21.35 | 21.38 | 21.32 | 21.32 | +0.166% | 8,228 | +9.405% |
| 2025-12-04 | 21.23 | 21.32 | 21.23 | 21.28 | -0.080% | 2,007 | +9.587% |
| 2025-12-03 | 21.24 | 21.30 | 21.24 | 21.30 | +0.551% | 5,961 | +9.500% |
| 2025-12-02 | 21.14 | 21.22 | 21.14 | 21.18 | -0.043% | 2,708 | +10.103% |
| 2025-12-01 | 21.23 | 21.23 | 21.19 | 21.19 | -0.520% | 22,866 | +10.056% |
| 2025-11-28 | 21.29 | 21.30 | 21.29 | 21.30 | +0.450% | 959 | +9.484% |
| 2025-11-26 | 21.21 | 21.26 | 21.18 | 21.20 | +0.338% | 3,919 | +9.977% |
| 2025-11-25 | 21.04 | 21.13 | 21.04 | 21.13 | +1.001% | 1,158 | +10.348% |
| 2025-11-24 | 20.88 | 20.94 | 20.85 | 20.92 | +0.400% | 3,221 | +11.453% |
| 2025-11-21 | 20.71 | 20.91 | 20.71 | 20.84 | +1.231% | 3,730 | +11.899% |
| 2025-11-20 | 20.87 | 20.87 | 20.59 | 20.59 | -0.754% | 1,686 | +13.276% |
| 2025-11-19 | 20.70 | 20.77 | 20.70 | 20.74 | -0.226% | 4,311 | +12.422% |
| 2025-11-18 | 20.75 | 20.83 | 20.73 | 20.79 | +0.104% | 6,312 | +12.168% |
| 2025-11-17 | 20.75 | 20.98 | 20.75 | 20.77 | -0.975% | 3,878 | +12.284% |
| 2025-11-14 | 21.17 | 21.17 | 20.93 | 20.97 | -0.143% | 5,557 | +11.189% |
| 2025-11-13 | 21.13 | 21.13 | 21.00 | 21.00 | -0.826% | 594 | +11.030% |
| 2025-11-12 | 21.17 | 21.22 | 21.15 | 21.18 | +0.226% | 12,632 | +10.113% |
| 2025-11-11 | 21.07 | 21.13 | 21.07 | 21.13 | +0.322% | 2,929 | +10.362% |
| 2025-11-10 | 20.93 | 21.07 | 20.93 | 21.06 | +0.490% | 31,648 | +10.718% |
| 2025-11-07 | 20.84 | 20.96 | 20.82 | 20.96 | +0.239% | 11,706 | +11.260% |
| 2025-11-06 | 20.91 | 20.95 | 20.87 | 20.91 | -0.261% | 30,580 | +11.526% |
| 2025-11-05 | 20.85 | 21.02 | 20.85 | 20.96 | +0.378% | 14,913 | +11.235% |
| 2025-11-04 | 20.87 | 20.93 | 20.86 | 20.89 | -0.400% | 8,255 | +11.655% |
| 2025-11-03 | 20.97 | 20.97 | 20.97 | 20.97 | -0.266% | 173 | +11.208% |
| 2025-10-31 | 21.00 | 21.06 | 20.97 | 21.03 | +0.192% | 7,174 | +10.912% |
| 2025-10-30 | 21.05 | 21.10 | 20.99 | 20.99 | -0.236% | 10,755 | +11.125% |
| 2025-10-29 | 21.32 | 21.32 | 21.04 | 21.04 | -0.815% | 542 | +10.863% |
| 2025-10-28 | 21.25 | 21.26 | 21.17 | 21.21 | -0.583% | 116,846 | +9.960% |
| 2025-10-27 | 21.31 | 21.34 | 21.22 | 21.33 | +0.130% | 15,266 | +9.319% |
| 2025-10-24 | 21.34 | 21.34 | 21.30 | 21.30 | +0.212% | 6,644 | +9.460% |
| 2025-10-23 | 21.18 | 21.26 | 21.17 | 21.26 | +0.465% | 3,095 | +9.692% |
| 2025-10-22 | 21.20 | 21.22 | 21.15 | 21.16 | -0.416% | 2,219 | +10.202% |
| 2025-10-21 | 21.23 | 21.27 | 21.05 | 21.25 | +0.351% | 8,882 | +9.744% |
| 2025-10-20 | 21.15 | 21.19 | 21.15 | 21.18 | +0.667% | 2,626 | +10.129% |
| 2025-10-17 | 20.98 | 21.03 | 20.95 | 21.03 | +0.460% | 5,951 | +10.863% |
| 2025-10-16 | 20.92 | 20.96 | 20.91 | 20.94 | -0.559% | 1,984 | +11.374% |
| 2025-10-15 | 21.18 | 21.18 | 21.00 | 21.06 | +0.209% | 2,998 | +10.752% |
| 2025-10-14 | 20.88 | 21.08 | 20.86 | 21.01 | +0.371% | 14,147 | +10.984% |
| 2025-10-13 | 20.90 | 20.96 | 20.90 | 20.93 | +0.574% | 1,932 | +11.395% |
| 2025-10-10 | 21.17 | 21.17 | 20.58 | 20.82 | -1.351% | 7,368 | +12.035% |
| 2025-10-09 | 21.15 | 21.15 | 21.05 | 21.10 | -0.496% | 3,194 | +10.521% |
| 2025-10-08 | 21.27 | 21.27 | 21.16 | 21.21 | +0.189% | 5,549 | +9.974% |
| 2025-10-07 | 21.23 | 21.23 | 21.13 | 21.16 | -0.165% | 7,741 | +10.182% |
| 2025-10-06 | 21.26 | 21.28 | 21.20 | 21.20 | -0.165% | 10,334 | +10.000% |
| 2025-10-03 | 21.29 | 21.33 | 21.24 | 21.24 | +0.136% | 12,356 | +9.818% |
| 2025-10-02 | 21.16 | 21.23 | 21.12 | 21.21 | +0.238% | 1,846 | +9.967% |
| 2025-10-01 | 21.11 | 21.16 | 21.11 | 21.16 | +0.024% | 1,412 | +10.229% |
| 2025-09-30 | 21.13 | 21.15 | 21.03 | 21.15 | +0.099% | 5,866 | +10.255% |
| 2025-09-29 | 21.09 | 21.13 | 21.05 | 21.13 | +0.142% | 32,185 | +10.364% |
| 2025-09-26 | 20.99 | 21.10 | 20.99 | 21.10 | +0.906% | 5,656 | +10.521% |
| 2025-09-25 | 20.90 | 20.93 | 20.85 | 20.91 | -0.426% | 7,416 | +11.522% |
| 2025-09-24 | 20.98 | 21.07 | 20.96 | 21.00 | -0.125% | 31,971 | +11.047% |
| 2025-09-23 | 21.10 | 21.11 | 20.99 | 21.03 | -0.065% | 17,549 | +10.909% |
| 2025-09-22 | 21.12 | 21.19 | 21.00 | 21.04 | +0.095% | 154,262 | +10.837% |
| 2025-09-19 | 21.12 | 21.13 | 21.01 | 21.02 | -0.477% | 25,731 | +10.942% |
| 2025-09-18 | 21.03 | 21.14 | 21.03 | 21.12 | +0.714% | 430 | +10.412% |
| 2025-09-17 | 21.10 | 21.16 | 20.92 | 20.97 | +0.017% | 2,747 | +11.201% |
| 2025-09-16 | 21.02 | 21.02 | 20.89 | 20.97 | -0.212% | 7,091 | +11.220% |
| 2025-09-15 | 21.04 | 21.04 | 21.00 | 21.01 | -0.278% | 2,569 | +10.984% |
| 2025-09-12 | 21.11 | 21.13 | 21.05 | 21.07 | -0.664% | 1,435 | +10.676% |
| 2025-09-11 | 21.08 | 21.21 | 21.08 | 21.21 | +1.488% | 1,842 | +9.941% |
| 2025-09-10 | 20.95 | 20.95 | 20.84 | 20.90 | +0.049% | 1,041 | +11.577% |
| 2025-09-09 | 20.89 | 20.96 | 20.86 | 20.89 | -0.457% | 5,412 | +11.632% |
| 2025-09-08 | 20.88 | 20.99 | 20.88 | 20.99 | -0.040% | 764 | +11.122% |
| 2025-09-05 | 20.99 | 20.99 | 20.99 | 20.99 | +0.070% | 67 | +11.077% |
| 2025-09-04 | 20.83 | 20.98 | 20.83 | 20.98 | +0.695% | 13,737 | +11.155% |
| 2025-09-03 | 20.81 | 20.84 | 20.76 | 20.84 | -0.083% | 3,597 | +11.927% |
| 2025-09-02 | 20.80 | 20.90 | 20.76 | 20.85 | -0.785% | 28,706 | +11.834% |
| 2025-08-29 | 21.02 | 21.02 | 20.97 | 21.02 | -0.187% | 1,480 | +10.956% |
| 2025-08-28 | 20.95 | 21.06 | 20.94 | 21.06 | -0.078% | 476 | +10.749% |
| 2025-08-27 | 21.04 | 21.07 | 21.00 | 21.07 | +0.380% | 3,019 | +10.663% |
| 2025-08-26 | 20.96 | 21.00 | 20.93 | 20.99 | +0.037% | 5,674 | +11.084% |
| 2025-08-25 | 20.98 | 21.04 | 20.96 | 20.99 | -0.678% | 5,306 | +11.124% |
| 2025-08-22 | 20.89 | 21.14 | 20.89 | 21.13 | +1.698% | 26,877 | +10.371% |
| 2025-08-21 | 20.73 | 20.78 | 20.73 | 20.78 | -0.293% | 7,577 | +12.245% |
| 2025-08-20 | 20.85 | 20.86 | 20.75 | 20.84 | +0.044% | 53,444 | +11.916% |
| 2025-08-19 | 20.83 | 20.83 | 20.83 | 20.83 | +0.314% | 0 | +11.966% |
| 2025-08-18 | 20.76 | 20.78 | 20.76 | 20.76 | +0.014% | 1,691 | +12.317% |
| 2025-08-15 | 20.84 | 20.84 | 20.76 | 20.76 | -0.289% | 1,450 | +12.332% |
| 2025-08-14 | 20.75 | 20.82 | 20.75 | 20.82 | -0.517% | 1,935 | +12.008% |
| 2025-08-13 | 20.73 | 20.93 | 20.73 | 20.93 | +1.204% | 7,079 | +11.430% |
| 2025-08-12 | 20.52 | 20.68 | 20.52 | 20.68 | +1.089% | 3,690 | +12.771% |
| 2025-08-11 | 20.46 | 20.49 | 20.44 | 20.46 | -0.320% | 12,261 | +14.000% |
| 2025-08-08 | 20.50 | 20.55 | 20.47 | 20.52 | +0.097% | 2,797 | +13.635% |
| 2025-08-07 | 20.62 | 20.62 | 20.46 | 20.50 | -0.088% | 4,222 | +13.744% |
| 2025-08-06 | 20.52 | 20.52 | 20.49 | 20.52 | -0.243% | 3,249 | +13.644% |
| 2025-08-05 | 20.68 | 20.68 | 20.50 | 20.57 | -0.242% | 7,690 | +13.368% |
| 2025-08-04 | 20.58 | 20.62 | 20.55 | 20.62 | +0.826% | 1,777 | +13.095% |
| 2025-08-01 | 20.32 | 20.45 | 20.32 | 20.45 | -0.672% | 9,391 | +14.029% |
| 2025-07-31 | 20.69 | 20.75 | 20.59 | 20.59 | -0.755% | 11,515 | +13.263% |
| 2025-07-30 | 20.84 | 20.87 | 20.72 | 20.75 | -0.627% | 16,474 | +12.407% |
| 2025-07-29 | 20.82 | 20.89 | 20.82 | 20.88 | -0.104% | 49,637 | +11.703% |
| 2025-07-28 | 20.95 | 20.95 | 20.90 | 20.90 | -0.510% | 736 | +11.586% |
| 2025-07-25 | 20.87 | 21.01 | 20.86 | 21.01 | +0.348% | 1,480 | +11.017% |
| 2025-07-24 | 20.95 | 21.01 | 20.91 | 20.93 | -0.247% | 7,750 | +11.403% |
| 2025-07-23 | 20.99 | 20.99 | 20.98 | 20.98 | +0.580% | 512 | +11.128% |
| 2025-07-22 | 20.49 | 20.86 | 20.49 | 20.86 | +1.088% | 2,243 | +11.773% |
| 2025-07-21 | 20.70 | 20.78 | 20.64 | 20.64 | -0.278% | 6,216 | +12.989% |
| 2025-07-18 | 20.70 | 20.72 | 20.64 | 20.70 | -0.021% | 11,946 | +12.675% |
| 2025-07-17 | 20.71 | 20.72 | 20.70 | 20.70 | +0.629% | 5,003 | +12.652% |
| 2025-07-16 | 20.50 | 20.57 | 20.46 | 20.57 | +0.229% | 13,300 | +13.360% |
| 2025-07-15 | 20.52 | 20.55 | 20.50 | 20.52 | -0.952% | 17,835 | +13.619% |
| 2025-07-14 | 20.72 | 20.72 | 20.72 | 20.72 | +0.984% | 4,886 | +12.537% |
| 2025-07-11 | 20.70 | 20.71 | 20.52 | 20.52 | -1.492% | 3,451 | +13.645% |
| 2025-07-10 | 20.88 | 20.89 | 20.83 | 20.83 | +0.439% | 16,276 | +11.950% |
| 2025-07-09 | 20.73 | 20.74 | 20.67 | 20.74 | +0.191% | 33,092 | +12.441% |
| 2025-07-08 | 20.75 | 20.75 | 20.70 | 20.70 | +0.268% | 6,418 | +12.656% |
| 2025-07-07 | 20.73 | 20.73 | 20.64 | 20.64 | -0.722% | 1,035 | +12.958% |
| 2025-07-03 | 20.80 | 20.80 | 20.80 | 20.80 | +0.485% | 281 | +12.142% |
| 2025-07-02 | 20.63 | 20.71 | 20.63 | 20.69 | +0.156% | 706 | +12.686% |
| 2025-07-01 | 20.39 | 20.67 | 20.39 | 20.66 | +0.859% | 1,667 | +12.861% |
| 2025-06-30 | 20.47 | 20.49 | 20.39 | 20.49 | +0.420% | 4,653 | +13.831% |
| 2025-06-27 | 20.42 | 20.42 | 20.40 | 20.40 | +0.248% | 16,490 | +14.309% |
| 2025-06-26 | 20.32 | 20.35 | 20.31 | 20.35 | +0.571% | 5,769 | +14.592% |
| 2025-06-25 | 20.26 | 20.26 | 20.23 | 20.23 | -0.591% | 6,523 | +15.246% |
| 2025-06-24 | 20.24 | 20.36 | 20.24 | 20.36 | +0.709% | 3,888 | +14.565% |
| 2025-06-23 | 20.13 | 20.22 | 20.13 | 20.21 | +0.509% | 15,305 | +15.378% |
| 2025-06-20 | 20.12 | 20.14 | 20.09 | 20.11 | +0.159% | 203,118 | +15.965% |
| 2025-06-18 | 20.12 | 20.14 | 20.05 | 20.08 | +0.030% | 32,242 | +16.149% |
| 2025-06-17 | 20.21 | 20.21 | 20.04 | 20.07 | -0.662% | 5,336 | +16.184% |
| 2025-06-16 | 20.20 | 20.21 | 20.16 | 20.21 | +0.684% | 867 | +15.415% |
| 2025-06-13 | 20.13 | 20.19 | 20.07 | 20.07 | -0.829% | 2,330 | +16.204% |
| 2025-06-12 | 20.21 | 20.26 | 20.21 | 20.24 | +0.115% | 6,733 | +15.241% |
| 2025-06-11 | 20.19 | 20.21 | 20.19 | 20.21 | -0.209% | 101 | +15.374% |
| 2025-06-10 | 20.24 | 20.26 | 20.21 | 20.25 | +0.256% | 7,211 | +15.132% |
| 2025-06-09 | 20.20 | 20.20 | 20.20 | 20.20 | +0.020% | 544 | +15.427% |
| 2025-06-06 | 20.18 | 20.20 | 20.18 | 20.20 | +0.625% | 2,200 | +15.450% |
| 2025-06-05 | 20.07 | 20.12 | 20.01 | 20.07 | -0.230% | 3,000 | +16.171% |
| 2025-06-04 | 20.12 | 20.16 | 20.12 | 20.12 | -0.117% | 1,171 | +15.904% |
| 2025-06-03 | 20.13 | 20.14 | 20.11 | 20.14 | +0.614% | 10,825 | +15.769% |
| 2025-06-02 | 19.93 | 20.05 | 19.93 | 20.02 | -0.092% | 2,464 | +16.480% |
| 2025-05-30 | 19.99 | 20.04 | 19.98 | 20.04 | +0.100% | 2,000 | +16.372% |
| 2025-05-29 | 20.05 | 20.05 | 19.98 | 20.02 | +0.157% | 3,605 | +16.489% |
| 2025-05-28 | 19.97 | 19.99 | 19.96 | 19.99 | -0.460% | 5,325 | +16.672% |
| 2025-05-27 | 19.99 | 20.08 | 19.99 | 20.08 | +1.135% | 910 | +16.135% |
| 2025-05-23 | 19.88 | 19.88 | 19.85 | 19.85 | -0.362% | 679 | +17.454% |
| 2025-05-22 | 19.93 | 19.93 | 19.93 | 19.93 | -0.264% | 1,328 | +17.028% |
| 2025-05-21 | 19.98 | 19.98 | 19.98 | 19.98 | -1.388% | 5 | +16.720% |
| 2025-05-20 | 20.22 | 20.26 | 20.22 | 20.26 | -0.099% | 165 | +15.100% |
| 2025-05-19 | 20.30 | 20.30 | 20.28 | 20.28 | -0.132% | 2,051 | +14.986% |
| 2025-05-16 | 20.21 | 20.31 | 20.21 | 20.31 | +0.681% | 4,400 | +14.834% |
| 2025-05-15 | 20.14 | 20.19 | 20.14 | 20.17 | +0.509% | 10,668 | +15.616% |
| 2025-05-14 | 20.07 | 20.07 | 20.07 | 20.07 | -0.209% | 0 | +16.205% |
| 2025-05-13 | 20.18 | 20.18 | 20.11 | 20.11 | +0.090% | 356 | +15.962% |
| 2025-05-12 | 20.08 | 20.11 | 20.06 | 20.09 | +1.474% | 2,027 | +16.067% |
| 2025-05-09 | 19.90 | 19.90 | 19.75 | 19.80 | +0.084% | 4,030 | +17.778% |
| 2025-05-08 | 19.85 | 19.85 | 19.78 | 19.78 | +0.591% | 1,054 | +17.877% |
| 2025-05-07 | 19.62 | 19.67 | 19.62 | 19.67 | +0.367% | 349 | +18.574% |
| 2025-05-06 | 19.58 | 19.65 | 19.58 | 19.60 | -0.400% | 1,378 | +19.009% |
| 2025-05-05 | 19.69 | 19.73 | 19.67 | 19.67 | -0.210% | 1,890 | +18.534% |
| 2025-05-02 | 19.64 | 19.75 | 19.60 | 19.72 | +1.046% | 28,892 | +18.285% |
| 2025-05-01 | 19.48 | 19.52 | 19.48 | 19.51 | -0.105% | 6,784 | +19.522% |
| 2025-04-30 | 19.35 | 19.53 | 19.35 | 19.53 | +0.059% | 1,883 | +19.396% |
| 2025-04-29 | 19.51 | 19.52 | 19.40 | 19.52 | +0.416% | 2,640 | +19.467% |
| 2025-04-28 | 19.49 | 19.50 | 19.39 | 19.44 | +0.230% | 785 | +19.964% |
| 2025-04-25 | 19.46 | 19.46 | 19.34 | 19.39 | -0.198% | 956 | +20.240% |
| 2025-04-24 | 19.43 | 19.43 | 19.43 | 19.43 | +1.060% | 0 | +20.001% |
| 2025-04-23 | 19.40 | 19.40 | 19.23 | 19.23 | +0.627% | 829 | +21.274% |
| 2025-04-22 | 18.87 | 19.11 | 18.87 | 19.11 | +1.623% | 3,932 | +22.035% |
| 2025-04-21 | 18.85 | 18.85 | 18.66 | 18.80 | -1.221% | 4,292 | +24.016% |
| 2025-04-17 | 19.14 | 19.15 | 19.04 | 19.04 | +0.543% | 2,975 | +22.501% |
| 2025-04-16 | 19.15 | 19.15 | 18.93 | 18.93 | -0.846% | 5,720 | +23.167% |
| 2025-04-15 | 19.18 | 19.18 | 19.10 | 19.10 | -0.167% | 407 | +22.125% |
| 2025-04-14 | 19.07 | 19.13 | 19.03 | 19.13 | 0.000% | 574 | +21.921% |