FT Cboe Vest International Equity Buffer ETF - September (YSEP) Exchange: BATS

Data as of March 29, 2024

$21.58 ($0.01) 0.03%

FT Cboe Vest International Equity Buffer ETF - September - Daily Information
Click for more stock information on FT Cboe Vest International Equity Buffer ETF - September.
Daily Information Data
Date March 29, 2024
Open $21.56
Previous Close $21.58
High $21.61
Low $21.56
Adjusted Open $21.56
Previous Adjusted Close $21.58
Adjusted High $21.61
Adjusted Low $21.56

About FT Cboe Vest International Equity Buffer ETF - September (YSEP)

FT Cboe Vest International Equity Buffer ETF - September

Historical Stock Data for FT Cboe Vest International Equity Buffer ETF - September (YSEP)

Date Open High Low Close Adj.Close Volume
2024-03-21 $21.56 $21.61 $21.56 $21.58 $21.58 1,410
2024-03-20 $21.35 $21.57 $21.35 $21.57 $21.57 436
2024-03-19 $21.31 $21.43 $21.31 $21.41 $21.41 1,413
2024-03-18 $21.37 $21.37 $21.37 $21.37 $21.37 115
2024-03-15 $21.39 $21.41 $21.38 $21.38 $21.38 756
2024-03-14 $21.36 $21.36 $21.36 $21.36 $21.36 0
2024-03-13 $21.47 $21.49 $21.47 $21.49 $21.49 752
2024-03-12 $21.41 $21.48 $21.41 $21.48 $21.48 3,056
2024-03-11 $21.32 $21.38 $21.32 $21.38 $21.38 2,648
2024-03-08 $21.46 $21.46 $21.46 $21.46 $21.46 56
2024-03-07 $21.43 $21.49 $21.41 $21.49 $21.49 624
2024-03-06 $21.26 $21.36 $21.26 $21.30 $21.30 1,995
2024-03-05 $21.12 $21.12 $21.12 $21.12 $21.12 1,096
2024-03-04 $21.15 $21.17 $21.15 $21.15 $21.15 1,062
2024-03-01 $21.18 $21.18 $21.15 $21.18 $21.18 669
2024-02-29 $21.03 $21.04 $21.02 $21.02 $21.02 1,169
2024-02-28 $20.99 $20.99 $20.99 $20.99 $20.99 69
2024-02-27 $21.09 $21.10 $21.08 $21.08 $21.08 652
2024-02-26 $21.06 $21.08 $21.04 $21.05 $21.05 800
2024-02-23 $21.07 $21.07 $21.07 $21.07 $21.07 56
2024-02-22 $21.01 $21.05 $20.99 $21.05 $21.05 5,050
2024-02-21 $20.87 $20.91 $20.84 $20.89 $20.89 1,624
2024-02-20 $20.91 $20.94 $20.86 $20.89 $20.89 2,596
2024-02-16 $20.82 $20.82 $20.82 $20.82 $20.82 151
2024-02-15 $20.79 $20.82 $20.76 $20.78 $20.78 2,124
2024-02-14 $20.61 $20.66 $20.57 $20.63 $20.63 2,917
2024-02-13 $20.51 $20.51 $20.45 $20.45 $20.45 18,455
2024-02-12 $20.62 $20.75 $20.62 $20.70 $20.70 1,984
2024-02-09 $20.68 $20.70 $20.64 $20.67 $20.67 24,678
2024-02-08 $20.62 $20.63 $20.56 $20.63 $20.63 913
2024-02-07 $20.64 $20.64 $20.63 $20.63 $20.63 426
2024-02-06 $20.52 $20.66 $20.52 $20.66 $20.66 497
2024-02-05 $20.60 $20.60 $20.58 $20.58 $20.58 752
2024-02-02 $20.62 $20.66 $20.62 $20.65 $20.65 1,525
2024-02-01 $20.77 $20.77 $20.70 $20.77 $20.77 5,487
2024-01-31 $20.73 $20.76 $20.62 $20.62 $20.62 1,497
2024-01-30 $20.74 $20.74 $20.70 $20.70 $20.70 418
2024-01-29 $20.61 $20.74 $20.59 $20.72 $20.72 2,708
2024-01-26 $20.71 $20.71 $20.65 $20.65 $20.65 468
2024-01-25 $20.50 $20.57 $20.50 $20.56 $20.56 3,669
2024-01-24 $20.61 $20.61 $20.53 $20.53 $20.53 4,356
2024-01-23 $20.43 $20.43 $20.41 $20.41 $20.41 1,494
2024-01-22 $20.43 $20.44 $20.41 $20.44 $20.44 2,127
2024-01-19 $20.34 $20.40 $20.34 $20.40 $20.40 1,320
2024-01-18 $20.27 $20.36 $20.27 $20.36 $20.36 314
2024-01-17 $20.13 $20.19 $20.13 $20.19 $20.19 873
2024-01-16 $20.49 $20.49 $20.32 $20.33 $20.33 9,532
2024-01-12 $20.62 $20.64 $20.58 $20.64 $20.64 4,639
2024-01-11 $20.45 $20.53 $20.45 $20.52 $20.52 2,092
2024-01-10 $20.55 $20.59 $20.52 $20.52 $20.52 7,082
2024-01-09 $20.50 $20.50 $20.45 $20.45 $20.45 3,903
2024-01-08 $20.47 $20.60 $20.46 $20.60 $20.60 5,613
2024-01-05 $20.47 $20.47 $20.47 $20.47 $20.47 1,369
2024-01-04 $20.46 $20.48 $20.42 $20.45 $20.45 3,133
2024-01-03 $20.39 $20.44 $20.38 $20.41 $20.41 2,184
2024-01-02 $20.57 $20.58 $20.52 $20.53 $20.53 1,209
2023-12-29 $20.74 $20.74 $20.71 $20.74 $20.74 3,084
2023-12-28 $20.78 $20.78 $20.67 $20.70 $20.70 986
2023-12-27 $20.69 $20.76 $20.69 $20.73 $20.73 3,569
2023-12-26 $20.52 $20.69 $20.52 $20.66 $20.66 2,018
2023-12-22 $20.54 $20.58 $20.50 $20.58 $20.58 933
2023-12-21 $20.42 $20.55 $20.42 $20.55 $20.55 4,310
2023-12-20 $20.54 $20.54 $20.34 $20.34 $20.34 3,942
2023-12-19 $20.50 $20.50 $20.47 $20.49 $20.49 9,013
2023-12-18 $20.35 $20.40 $20.35 $20.37 $20.37 1,826
2023-12-15 $20.43 $20.43 $20.30 $20.33 $20.33 5,525
2023-12-14 $20.43 $20.53 $20.43 $20.44 $20.44 22,297
2023-12-13 $20.41 $20.41 $20.37 $20.37 $20.37 1,023
2023-12-12 $20.14 $20.17 $20.08 $20.17 $20.17 2,768
2023-12-11 $20.09 $20.14 $20.09 $20.14 $20.14 1,832
2023-12-08 $20.06 $20.11 $20.06 $20.09 $20.09 4,912
2023-12-07 $19.93 $20.06 $19.93 $20.05 $20.05 41,673
2023-12-06 $20.06 $20.09 $19.93 $19.93 $19.93 30,722
2023-12-05 $19.87 $19.98 $19.87 $19.93 $19.93 6,362
2023-12-04 $19.96 $19.98 $19.95 $19.98 $19.98 2,616
2023-12-01 $19.97 $20.09 $19.97 $20.08 $20.08 3,688
2023-11-30 $20.00 $20.00 $19.88 $19.92 $19.92 75,940
2023-11-29 $19.92 $19.99 $19.92 $19.94 $19.94 4,924
2023-11-28 $19.91 $19.94 $19.84 $19.94 $19.94 8,003
2023-11-27 $19.87 $19.94 $19.87 $19.94 $19.94 11,079
2023-11-24 $19.81 $19.97 $19.81 $19.94 $19.94 3,492
2023-11-22 $19.90 $19.90 $19.77 $19.83 $19.83 14,733
2023-11-21 $19.87 $19.90 $19.80 $19.81 $19.81 32,504
2023-11-20 $19.86 $19.93 $19.83 $19.87 $19.87 24,926
2023-11-17 $19.73 $19.84 $19.73 $19.84 $19.84 10,167
2023-11-16 $19.67 $19.73 $19.63 $19.64 $19.64 9,644
2023-11-15 $19.70 $19.70 $19.67 $19.67 $19.67 8,143
2023-11-14 $19.49 $19.71 $19.49 $19.67 $19.67 5,059
2023-11-13 $19.26 $19.32 $19.23 $19.31 $19.31 2,249
2023-11-10 $19.27 $19.30 $19.15 $19.29 $19.29 12,941
2023-11-09 $19.36 $19.36 $19.24 $19.24 $19.24 13,918
2023-11-08 $19.26 $19.26 $19.19 $19.19 $19.19 5,184
2023-11-07 $19.25 $19.27 $19.22 $19.22 $19.22 2,869
2023-11-06 $19.34 $19.36 $19.33 $19.33 $19.33 966
2023-11-03 $19.38 $19.45 $19.38 $19.42 $19.42 2,690
2023-11-02 $19.20 $19.26 $19.20 $19.26 $19.26 7,766
2023-11-01 $18.87 $18.98 $18.87 $18.96 $18.96 8,233
2023-10-31 $18.83 $18.87 $18.76 $18.87 $18.87 22,137
2023-10-30 $18.73 $18.81 $18.73 $18.77 $18.77 4,713
2023-10-27 $18.69 $18.69 $18.56 $18.59 $18.59 7,231
2023-10-26 $18.74 $18.74 $18.64 $18.64 $18.64 25,944
2023-10-25 $18.81 $18.81 $18.70 $18.73 $18.73 4,561
2023-10-24 $18.78 $18.85 $18.78 $18.82 $18.82 4,278
2023-10-23 $18.79 $18.81 $18.75 $18.77 $18.77 10,995
2023-10-20 $18.85 $18.86 $18.75 $18.76 $18.76 10,053
2023-10-19 $18.94 $18.96 $18.85 $18.85 $18.85 5,311
2023-10-18 $19.11 $19.11 $18.96 $18.96 $18.96 3,510
2023-10-17 $19.15 $19.27 $19.14 $19.20 $19.20 13,717
2023-10-16 $19.12 $19.24 $19.12 $19.21 $19.21 2,121
2023-10-13 $19.24 $19.24 $19.10 $19.14 $19.14 14,980
2023-10-12 $19.38 $19.38 $19.19 $19.22 $19.22 22,347
2023-10-11 $19.41 $19.41 $19.30 $19.35 $19.35 11,482
2023-10-10 $19.28 $19.35 $19.28 $19.29 $19.29 16,765
2023-10-09 $19.04 $19.12 $19.04 $19.09 $19.09 5,163
2023-10-06 $19.06 $19.17 $19.06 $19.11 $19.11 5,492
2023-10-05 $18.91 $18.99 $18.91 $18.96 $18.96 11,179
2023-10-04 $18.86 $18.88 $18.76 $18.87 $18.87 9,494
2023-10-03 $18.86 $18.86 $18.82 $18.84 $18.84 5,843
2023-10-02 $19.09 $19.12 $18.97 $19.01 $19.01 13,299
2023-09-29 $19.40 $19.40 $19.15 $19.23 $19.23 31,689
2023-09-28 $19.16 $19.29 $19.16 $19.26 $19.26 25,210
2023-09-27 $19.24 $19.24 $19.04 $19.14 $19.14 55,220
2023-09-26 $19.20 $19.22 $19.10 $19.11 $19.11 17,438
2023-09-25 $19.28 $19.35 $19.21 $19.32 $19.32 34,213
2023-09-22 $19.47 $19.50 $19.36 $19.41 $19.41 19,977
2023-09-21 $19.49 $19.52 $19.37 $19.37 $19.37 14,361
2023-09-20 $19.79 $19.79 $19.58 $19.62 $19.62 7,391
2023-09-19 $19.72 $19.72 $19.60 $19.65 $19.65 15,405
2023-09-18 $19.68 $19.68 $19.60 $19.63 $19.63 18,807
2023-09-15 $19.86 $19.87 $19.78 $19.82 $19.82 54,007
2023-09-14 $19.83 $19.83 $19.78 $19.81 $19.81 4,111
2023-09-13 $19.55 $19.64 $19.55 $19.55 $19.55 474
2023-09-12 $19.63 $19.65 $19.57 $19.62 $19.62 11,115
2023-09-11 $19.67 $19.73 $19.67 $19.69 $19.69 6,440
2023-09-08 $19.53 $19.54 $19.49 $19.49 $19.49 3,907
2023-09-07 $19.57 $19.57 $19.48 $19.52 $19.52 2,301
2023-09-06 $19.67 $19.68 $19.58 $19.58 $19.58 3,129
2023-09-05 $19.69 $19.69 $19.64 $19.64 $19.64 293
2023-09-01 $19.82 $19.83 $19.80 $19.80 $19.80 1,071
2023-08-31 $19.81 $19.81 $19.81 $19.81 $19.81 0
2023-08-30 $19.89 $19.94 $19.86 $19.89 $19.89 4,174
2023-08-29 $19.82 $19.91 $19.82 $19.91 $19.91 8,200
2023-08-28 $19.66 $19.66 $19.66 $19.66 $19.66 650
2023-08-25 $19.46 $19.46 $19.46 $19.46 $19.46 3,728
2023-08-24 $19.55 $19.55 $19.33 $19.33 $19.33 1,470
2023-08-23 $19.50 $19.60 $19.50 $19.59 $19.59 7,964
2023-08-22 $19.44 $19.44 $19.40 $19.40 $19.40 292
2023-08-21 $19.43 $19.43 $19.43 $19.43 $19.43 0
2023-08-18 $19.34 $19.40 $19.34 $19.36 $19.36 4,507
2023-08-17 $19.34 $19.37 $19.34 $19.37 $19.37 325
2023-08-16 $19.53 $19.59 $19.50 $19.50 $19.50 5,065
2023-08-15 $19.71 $19.74 $19.63 $19.63 $19.63 3,031
2023-08-14 $19.73 $19.88 $19.73 $19.88 $19.88 661
2023-08-11 $20.05 $20.05 $19.94 $19.94 $19.94 3,696
2023-08-10 $20.20 $20.26 $20.04 $20.04 $20.04 17,600
2023-08-09 $19.99 $19.99 $19.99 $19.99 $19.99 161
2023-08-08 $19.86 $19.98 $19.86 $19.98 $19.98 1,111
2023-08-07 $20.03 $20.07 $20.03 $20.07 $20.07 1,024
2023-08-04 $19.93 $20.04 $19.93 $19.93 $19.93 1,163
2023-08-03 $19.82 $19.90 $19.82 $19.88 $19.88 498
2023-08-02 $20.00 $20.06 $19.93 $19.93 $19.93 7,136
2023-08-01 $20.25 $20.25 $20.23 $20.23 $20.23 285
2023-07-31 $20.43 $20.43 $20.36 $20.36 $20.36 896
2023-07-28 $20.39 $20.39 $20.37 $20.37 $20.37 1,417
2023-07-27 $20.27 $20.27 $20.27 $20.27 $20.27 141
2023-07-26 $20.25 $20.34 $20.25 $20.29 $20.29 6,856
2023-07-25 $20.28 $20.28 $20.26 $20.26 $20.26 1,535
2023-07-24 $20.22 $20.25 $20.19 $20.22 $20.22 726
2023-07-21 $20.28 $20.28 $20.22 $20.26 $20.26 3,858
2023-07-20 $20.30 $20.30 $20.20 $20.20 $20.20 3,838
2023-07-19 $20.27 $20.27 $20.23 $20.26 $20.26 1,424
2023-07-18 $20.24 $20.31 $20.24 $20.28 $20.28 4,761
2023-07-17 $20.17 $20.17 $20.17 $20.17 $20.17 14
2023-07-14 $20.20 $20.20 $20.20 $20.20 $20.20 0
2023-07-13 $20.22 $20.26 $20.22 $20.26 $20.26 3,676
2023-07-12 $20.01 $20.11 $20.01 $20.09 $20.09 7,833
2023-07-11 $19.74 $19.80 $19.73 $19.79 $19.79 8,580
2023-07-10 $19.66 $19.66 $19.66 $19.66 $19.66 107
2023-07-07 $19.64 $19.64 $19.55 $19.62 $19.62 514
2023-07-06 $19.51 $19.51 $19.45 $19.45 $19.45 1,855
2023-07-05 $19.80 $19.82 $19.78 $19.78 $19.78 1,963
2023-07-03 $19.96 $19.96 $19.96 $19.96 $19.96 12
2023-06-30 $19.92 $19.99 $19.92 $19.95 $19.95 3,705
2023-06-29 $19.72 $19.79 $19.71 $19.72 $19.72 9,443
2023-06-28 $19.83 $19.84 $19.78 $19.79 $19.79 4,882
2023-06-27 $19.67 $19.76 $19.67 $19.76 $19.76 545
2023-06-26 $19.66 $19.68 $19.62 $19.63 $19.63 2,137
2023-06-23 $19.61 $19.62 $19.59 $19.59 $19.59 4,336
2023-06-22 $19.80 $19.85 $19.72 $19.82 $19.82 79,057
2023-06-21 $19.95 $19.96 $19.90 $19.92 $19.92 11,676
2023-06-20 $19.88 $19.93 $19.87 $19.89 $19.89 4,492
2023-06-16 $20.06 $20.06 $20.03 $20.03 $20.03 666
2023-06-15 $19.95 $20.05 $19.95 $20.05 $20.05 100
2023-06-14 $19.98 $20.02 $19.93 $19.93 $19.93 72,099
2023-06-13 $19.89 $19.91 $19.88 $19.91 $19.91 1,756
2023-06-12 $19.77 $19.80 $19.75 $19.78 $19.78 2,322
2023-06-09 $19.73 $19.73 $19.72 $19.72 $19.72 1,275
2023-06-08 $19.65 $19.73 $19.63 $19.73 $19.73 45,666
2023-06-07 $19.60 $19.66 $19.58 $19.59 $19.59 1,834
2023-06-06 $19.70 $19.71 $19.70 $19.71 $19.71 684
2023-06-05 $19.66 $19.66 $19.59 $19.60 $19.60 7,800
2023-06-02 $19.71 $19.71 $19.62 $19.68 $19.68 10,572
2023-06-01 $19.37 $19.49 $19.37 $19.47 $19.47 11,785
2023-05-31 $19.14 $19.24 $19.06 $19.24 $19.24 32,895
2023-05-30 $19.38 $19.41 $19.36 $19.39 $19.39 12,544
2023-05-26 $19.52 $19.53 $19.49 $19.53 $19.53 15,290
2023-05-25 $19.37 $19.37 $19.37 $19.37 $19.37 120
2023-05-24 $19.40 $19.42 $19.33 $19.40 $19.40 14,912
2023-05-23 $19.68 $19.68 $19.61 $19.61 $19.61 1,152
2023-05-22 $19.69 $19.78 $19.69 $19.78 $19.78 5,120
2023-05-19 $19.75 $19.80 $19.75 $19.79 $19.79 2,378
2023-05-18 $19.62 $19.70 $19.61 $19.70 $19.70 367
2023-05-17 $19.66 $19.71 $19.66 $19.71 $19.71 362
2023-05-16 $19.64 $19.65 $19.62 $19.64 $19.64 7,581
2023-05-15 $19.71 $19.74 $19.71 $19.74 $19.74 484
2023-05-12 $19.64 $19.64 $19.64 $19.64 $19.64 7
2023-05-11 $19.65 $19.65 $19.64 $19.65 $19.65 535
2023-05-10 $19.66 $19.71 $19.62 $19.69 $19.69 4,429
2023-05-09 $19.66 $19.72 $19.66 $19.70 $19.70 718
2023-05-08 $19.71 $19.73 $19.71 $19.73 $19.73 3,086
2023-05-05 $19.58 $19.73 $19.58 $19.73 $19.73 1,632
2023-05-04 $19.53 $19.59 $19.52 $19.54 $19.54 5,164
2023-05-03 $19.57 $19.65 $19.56 $19.59 $19.59 77,890
2023-05-02 $19.51 $19.57 $19.48 $19.57 $19.57 625
2023-05-01 $19.61 $19.70 $19.61 $19.67 $19.67 6,003
2023-04-28 $19.61 $19.69 $19.61 $19.65 $19.65 3,417
2023-04-27 $19.52 $19.64 $19.52 $19.64 $19.64 498
2023-04-26 $19.69 $19.69 $19.52 $19.52 $19.52 2,215
2023-04-25 $19.55 $19.61 $19.52 $19.52 $19.52 912
2023-04-24 $19.64 $19.66 $19.64 $19.66 $19.66 1,534
2023-04-21 $19.59 $19.63 $19.58 $19.63 $19.63 62,726
2023-04-20 $19.59 $19.59 $19.55 $19.57 $19.57 1,447
2023-04-19 $19.53 $19.58 $19.52 $19.58 $19.58 1,268
2023-04-18 $19.61 $19.61 $19.55 $19.60 $19.60 456
2023-04-17 $19.48 $19.53 $19.48 $19.53 $19.53 108
2023-04-14 $19.57 $19.57 $19.49 $19.55 $19.55 18,497
2023-04-13 $19.51 $19.59 $19.50 $19.59 $19.59 1,473
2023-04-12 $19.42 $19.44 $19.42 $19.44 $19.44 552
2023-04-11 $19.47 $19.47 $19.35 $19.37 $19.37 9,189
2023-04-10 $19.24 $19.33 $19.22 $19.33 $19.33 4,209
2023-04-06 $19.29 $19.37 $19.29 $19.33 $19.33 1,446
2023-04-05 $19.27 $19.28 $19.27 $19.27 $19.27 1,258
2023-04-04 $19.33 $19.38 $19.33 $19.33 $19.33 901
2023-04-03 $19.26 $19.32 $19.26 $19.31 $19.31 7,431
2023-03-31 $19.22 $19.27 $19.22 $19.24 $19.24 1,037
2023-03-30 $19.12 $19.17 $19.12 $19.17 $19.17 2,882
2023-03-29 $19.02 $19.04 $19.02 $19.04 $19.04 796
2023-03-28 $18.88 $18.92 $18.81 $18.87 $18.87 4,700
2023-03-27 $18.75 $18.92 $18.75 $18.92 $18.92 1,386
2023-03-24 $18.71 $18.72 $18.71 $18.72 $18.72 573
2023-03-23 $18.93 $18.95 $18.81 $18.81 $18.81 4,230
2023-03-22 $18.81 $18.91 $18.79 $18.79 $18.79 1,212
2023-03-21 $18.74 $18.85 $18.74 $18.82 $18.82 4,856
2023-03-20 $18.60 $18.65 $18.60 $18.62 $18.62 1,022
2023-03-17 $18.49 $18.49 $18.38 $18.43 $18.43 1,863
2023-03-16 $18.22 $18.56 $18.22 $18.56 $18.56 1,222
2023-03-15 $18.32 $18.32 $18.32 $18.32 $18.32 122
2023-03-14 $18.69 $18.77 $18.67 $18.77 $18.77 1,339
2023-03-13 $18.64 $18.66 $18.61 $18.61 $18.61 823
2023-03-10 $18.85 $18.85 $18.63 $18.65 $18.65 1,923
2023-03-09 $18.99 $18.99 $18.79 $18.79 $18.79 2,050
2023-03-08 $18.86 $18.93 $18.85 $18.90 $18.90 3,189
2023-03-07 $18.82 $18.84 $18.82 $18.84 $18.84 1,512
2023-03-06 $19.07 $19.10 $19.04 $19.04 $19.04 4,966
2023-03-03 $18.90 $19.05 $18.90 $19.05 $19.05 651
2023-03-02 $18.80 $18.88 $18.80 $18.88 $18.88 11,371
2023-03-01 $18.87 $18.87 $18.86 $18.87 $18.87 1,211
2023-02-28 $18.83 $18.83 $18.82 $18.83 $18.83 5,851
2023-02-27 $18.87 $18.92 $18.87 $18.89 $18.89 554
2023-02-24 $18.70 $18.73 $18.67 $18.73 $18.73 1,975
2023-02-23 $18.86 $18.92 $18.79 $18.92 $18.92 4,512
2023-02-22 $18.88 $18.88 $18.86 $18.86 $18.86 223
2023-02-21 $18.97 $18.97 $18.94 $18.94 $18.94 1,005
2023-02-17 $19.07 $19.07 $19.07 $19.07 $19.07 8
2023-02-16 $19.02 $19.12 $19.00 $19.03 $19.03 11,217
2023-02-15 $19.04 $19.11 $19.03 $19.08 $19.08 2,156
2023-02-14 $19.13 $19.13 $19.06 $19.12 $19.12 2,213
2023-02-13 $19.01 $19.06 $19.01 $19.06 $19.06 982
2023-02-10 $18.98 $18.98 $18.92 $18.92 $18.92 2,062
2023-02-09 $19.17 $19.17 $19.00 $19.00 $19.00 32,420
2023-02-08 $19.03 $19.03 $18.97 $19.00 $19.00 997
2023-02-07 $18.88 $19.10 $18.88 $19.10 $19.10 1,831
2023-02-06 $18.99 $18.99 $18.94 $18.96 $18.96 6,348
2023-02-03 $19.09 $19.09 $19.08 $19.08 $19.08 104
2023-02-02 $19.18 $19.21 $19.16 $19.17 $19.17 12,150
2023-02-01 $19.06 $19.23 $19.05 $19.20 $19.20 5,184
2023-01-31 $19.05 $19.08 $19.05 $19.08 $19.08 808
2023-01-30 $19.11 $19.11 $19.05 $19.05 $19.05 288
2023-01-27 $19.07 $19.10 $19.07 $19.10 $19.10 220
2023-01-26 $19.04 $19.12 $19.04 $19.09 $19.09 2,604
2023-01-25 $19.07 $19.10 $19.07 $19.07 $19.07 489
2023-01-24 $18.90 $18.99 $18.90 $18.99 $18.99 904
2023-01-23 $18.93 $19.02 $18.93 $18.96 $18.96 2,310
2023-01-20 $18.89 $18.92 $18.89 $18.92 $18.92 919
2023-01-19 $18.80 $18.82 $18.77 $18.82 $18.82 1,435
2023-01-18 $19.05 $19.05 $18.83 $18.85 $18.85 10,304
2023-01-17 $18.89 $18.89 $18.85 $18.87 $18.87 3,476
2023-01-13 $18.82 $18.85 $18.80 $18.85 $18.85 3,992
2023-01-12 $18.69 $18.78 $18.69 $18.76 $18.76 3,326
2023-01-11 $18.61 $18.61 $18.56 $18.60 $18.60 1,066
2023-01-10 $18.43 $18.50 $18.43 $18.47 $18.47 1,313
2023-01-09 $18.45 $18.54 $18.45 $18.45 $18.45 968
2023-01-06 $18.16 $18.40 $18.13 $18.40 $18.40 2,445
2023-01-05 $18.06 $18.11 $18.06 $18.09 $18.09 70,013
2023-01-04 $18.20 $18.23 $18.17 $18.23 $18.23 4,713
2023-01-03 $18.02 $18.17 $18.01 $18.05 $18.05 22,042
2022-12-30 $17.95 $17.96 $17.93 $17.96 $17.96 4,589
2022-12-29 $18.07 $18.07 $18.05 $18.05 $18.05 361
2022-12-28 $17.96 $17.96 $17.84 $17.87 $17.87 2,973
2022-12-27 $18.02 $18.02 $17.95 $17.99 $17.99 2,690
2022-12-23 $17.91 $18.00 $17.91 $17.95 $17.95 26,573
2022-12-22 $18.00 $18.00 $17.82 $17.94 $17.94 5,141
2022-12-21 $18.02 $18.06 $18.00 $18.05 $18.05 7,705
2022-12-20 $17.92 $17.92 $17.89 $17.89 $17.89 2,195
2022-12-19 $17.92 $18.06 $17.84 $17.84 $17.84 33,273
2022-12-16 $17.85 $17.87 $17.79 $17.79 $17.79 9,308
2022-12-15 $18.17 $18.17 $17.93 $17.96 $17.96 15,379
2022-12-14 $18.34 $18.36 $18.26 $18.27 $18.27 4,270
2022-12-13 $18.46 $18.46 $18.25 $18.27 $18.27 8,762
2022-12-12 $17.96 $18.05 $17.96 $18.05 $18.05 215,425
2022-12-09 $18.02 $18.02 $18.02 $18.02 $18.02 498
2022-12-08 $18.00 $18.01 $18.00 $18.00 $18.00 7,126
2022-12-07 $17.98 $17.98 $17.96 $17.97 $17.97 5,325
2022-12-06 $18.08 $18.08 $17.91 $17.96 $17.96 7,833
2022-12-05 $18.18 $18.18 $18.01 $18.02 $18.02 10,696
2022-12-02 $18.13 $18.22 $18.13 $18.21 $18.21 3,528
2022-12-01 $18.15 $18.21 $18.13 $18.13 $18.13 1,890
2022-11-30 $17.89 $18.13 $17.86 $18.09 $18.09 9,429
2022-11-29 $17.89 $17.91 $17.80 $17.80 $17.80 9,468
2022-11-28 $17.92 $17.92 $17.81 $17.81 $17.81 23,630
2022-11-25 $17.96 $17.97 $17.96 $17.97 $17.97 563
2022-11-23 $17.73 $17.89 $17.73 $17.88 $17.88 12,769
2022-11-22 $17.67 $17.78 $17.67 $17.75 $17.75 9,028
2022-11-21 $17.58 $17.61 $17.55 $17.61 $17.61 10,029
2022-11-18 $17.69 $17.69 $17.63 $17.68 $17.68 16,030
2022-11-17 $17.55 $17.66 $17.52 $17.63 $17.63 9,949
2022-11-16 $17.63 $17.76 $17.60 $17.64 $17.64 6,751
2022-11-15 $17.69 $17.73 $17.62 $17.62 $17.62 6,735
2022-11-14 $17.61 $17.62 $17.57 $17.57 $17.57 387
2022-11-11 $17.68 $17.71 $17.62 $17.67 $17.67 8,875
2022-11-10 $17.40 $17.45 $17.35 $17.45 $17.45 91,257
2022-11-09 $16.88 $16.88 $16.79 $16.79 $16.79 5,596
2022-11-08 $16.87 $17.02 $16.87 $16.94 $16.94 100,437
2022-11-07 $16.73 $16.88 $16.73 $16.80 $16.80 14,336
2022-11-04 $16.65 $16.75 $16.63 $16.75 $16.75 15,796
2022-11-03 $16.20 $16.33 $16.20 $16.28 $16.28 5,706
2022-11-02 $16.55 $16.72 $16.40 $16.40 $16.40 10,672
2022-11-01 $16.76 $16.76 $16.53 $16.56 $16.56 9,224
2022-10-31 $16.47 $16.51 $16.45 $16.50 $16.50 10,448
2022-10-28 $16.48 $16.62 $16.46 $16.62 $16.62 38,586
2022-10-27 $16.52 $16.56 $16.45 $16.45 $16.45 3,461
2022-10-26 $16.56 $16.66 $16.56 $16.59 $16.59 21,737
2022-10-25 $16.36 $16.46 $16.36 $16.45 $16.45 12,331
2022-10-24 $16.20 $16.22 $16.15 $16.20 $16.20 5,700
2022-10-21 $15.97 $16.21 $15.97 $16.21 $16.21 24,008
2022-10-20 $16.09 $16.09 $15.96 $15.96 $15.96 3,004
2022-10-19 $16.01 $16.03 $15.94 $15.97 $15.97 22,775
2022-10-18 $16.19 $16.19 $16.05 $16.12 $16.12 18,294
2022-10-17 $16.06 $16.07 $16.04 $16.04 $16.04 3,364
2022-10-14 $16.01 $16.01 $15.72 $15.79 $15.79 7,432
2022-10-13 $15.52 $16.01 $15.52 $15.98 $15.98 32,578
2022-10-12 $15.73 $15.76 $15.70 $15.74 $15.74 6,845
2022-10-11 $15.81 $15.92 $15.72 $15.79 $15.79 46,393
2022-10-10 $15.91 $15.91 $15.85 $15.89 $15.89 9,442
2022-10-07 $16.11 $16.11 $15.96 $15.96 $15.96 18,538
2022-10-06 $16.26 $16.28 $16.15 $16.16 $16.16 20,096
2022-10-05 $16.34 $16.44 $16.32 $16.36 $16.36 66,411
2022-10-04 $16.39 $16.53 $16.39 $16.53 $16.53 21,617
2022-10-03 $15.96 $16.08 $15.96 $16.02 $16.02 17,619
2022-09-30 $15.85 $15.95 $15.77 $15.77 $15.77 41,776
2022-09-29 $15.70 $15.89 $15.70 $15.89 $15.89 62,735
2022-09-28 $15.74 $16.02 $15.74 $16.02 $16.02 42,673
2022-09-27 $15.86 $15.89 $15.64 $15.70 $15.70 157,394
2022-09-26 $15.91 $15.92 $15.71 $15.78 $15.78 60,545
2022-09-23 $16.11 $16.11 $15.89 $15.98 $15.98 126,509
2022-09-22 $16.36 $16.40 $16.30 $16.39 $16.39 50,925
2022-09-21 $16.54 $16.64 $16.39 $16.39 $16.39 30,911
2022-09-20 $16.64 $16.64 $16.47 $16.56 $16.56 63,393
2022-09-19 $16.67 $16.81 $16.67 $16.78 $16.78 201,792
2022-09-16 $16.85 $16.90 $16.80 $16.87 $16.87 30,558
2022-09-15 $17.03 $17.06 $16.93 $16.94 $16.94 21,604
2022-09-14 $17.06 $17.12 $17.06 $17.06 $17.06 2,558
2022-09-13 $17.29 $17.29 $17.03 $17.03 $17.03 1,724
2022-09-12 $17.52 $17.60 $17.52 $17.55 $17.55 3,017
2022-09-09 $17.28 $17.36 $17.28 $17.36 $17.36 451
2022-09-08 $16.91 $16.97 $16.91 $16.97 $16.97 100
2022-09-07 $16.95 $16.95 $16.95 $16.95 $16.95 54
2022-09-06 $16.83 $16.84 $16.81 $16.81 $16.81 370
2022-09-02 $16.86 $16.88 $16.84 $16.86 $16.86 21,776
2022-09-01 $17.00 $17.00 $16.96 $16.96 $16.96 910
2022-08-31 $17.28 $17.28 $17.16 $17.16 $17.16 5,742
2022-08-30 $17.28 $17.28 $17.28 $17.28 $17.28 101
2022-08-29 $17.40 $17.48 $17.38 $17.38 $17.38 7,777
2022-08-26 $17.51 $17.51 $17.40 $17.42 $17.42 11,800
2022-08-25 $17.75 $17.83 $17.75 $17.83 $17.83 3,477
2022-08-24 $17.66 $17.66 $17.66 $17.66 $17.66 26
2022-08-23 $17.63 $17.64 $17.63 $17.64 $17.64 1,127
2022-08-22 $17.63 $17.63 $17.63 $17.63 $17.63 0
2022-08-19 $17.89 $17.91 $17.88 $17.91 $17.91 200
2022-08-18 $18.12 $18.12 $18.12 $18.12 $18.12 800
2022-08-17 $18.19 $18.19 $18.19 $18.19 $18.19 800
2022-08-16 $18.28 $18.31 $18.24 $18.31 $18.31 11,845
2022-08-15 $18.24 $18.32 $18.23 $18.32 $18.32 4,648
2022-08-12 $18.40 $18.40 $18.40 $18.40 $18.40 2
2022-08-11 $18.28 $18.28 $18.28 $18.28 $18.28 2
2022-08-10 $18.21 $18.29 $18.21 $18.29 $18.29 1,169
2022-08-09 $17.91 $17.93 $17.91 $17.93 $17.93 100
2022-08-08 $18.10 $18.10 $18.01 $18.01 $18.01 350
2022-08-05 $17.98 $17.98 $17.98 $17.98 $17.98 800
2022-08-04 $18.05 $18.08 $18.05 $18.08 $18.08 800
2022-08-03 $17.92 $18.02 $17.92 $18.02 $18.02 350
2022-08-02 $17.93 $17.93 $17.93 $17.93 $17.93 300
2022-08-01 $18.12 $18.15 $18.12 $18.15 $18.15 300
2022-07-29 $18.01 $18.13 $18.01 $18.13 $18.13 300
2022-07-28 $17.93 $17.93 $17.93 $17.93 $17.93 0
2022-07-27 $17.83 $17.83 $17.83 $17.83 $17.83 437
2022-07-26 $17.49 $17.50 $17.47 $17.50 $17.50 437
2022-07-25 $17.69 $17.69 $17.69 $17.69 $17.69 0
2022-07-22 $17.57 $17.57 $17.57 $17.57 $17.57 6
2022-07-21 $17.62 $17.62 $17.62 $17.62 $17.62 0
2022-07-20 $17.45 $17.45 $17.45 $17.45 $17.45 0
2022-07-19 $17.55 $17.55 $17.55 $17.55 $17.55 200
2022-07-18 $17.27 $17.27 $17.14 $17.14 $17.14 200
2022-07-15 $16.95 $17.06 $16.95 $17.06 $17.06 356
2022-07-14 $16.79 $16.83 $16.78 $16.83 $16.83 716
2022-07-13 $17.07 $17.07 $17.07 $17.07 $17.07 17
2022-07-12 $17.07 $17.07 $17.07 $17.07 $17.07 17
2022-07-11 $17.07 $17.11 $17.06 $17.07 $17.07 110,469
2022-07-08 $17.32 $17.32 $17.32 $17.32 $17.32 500
2022-07-07 $17.20 $17.29 $17.20 $17.29 $17.29 500
2022-07-06 $17.06 $17.07 $17.03 $17.06 $17.06 1,498
2022-07-05 $16.91 $17.05 $16.85 $17.05 $17.05 2,079
2022-07-01 $17.37 $17.37 $17.37 $17.37 $17.37 0
2022-06-30 $17.22 $17.37 $17.15 $17.32 $17.32 2,225
2022-06-29 $17.46 $17.46 $17.45 $17.45 $17.45 7,443
2022-06-28 $17.49 $17.49 $17.49 $17.49 $17.49 0
2022-06-27 $17.58 $17.58 $17.58 $17.58 $17.58 2
2022-06-24 $17.50 $17.63 $17.50 $17.63 $17.63 1,294
2022-06-23 $17.19 $17.19 $17.19 $17.19 $17.19 2
2022-06-22 $17.25 $17.25 $17.25 $17.25 $17.25 2
2022-06-21 $17.32 $17.32 $17.32 $17.32 $17.32 2
2022-06-17 $17.09 $17.09 $17.09 $17.09 $17.09 1
2022-06-16 $17.15 $17.15 $17.15 $17.15 $17.15 1
2022-06-15 $17.43 $17.43 $17.43 $17.43 $17.43 39
2022-06-14 $17.20 $17.20 $17.20 $17.20 $17.20 39
2022-06-13 $17.43 $17.43 $17.31 $17.36 $17.36 4,218
2022-06-10 $17.98 $17.98 $17.86 $17.86 $17.86 400
2022-06-09 $18.20 $18.20 $18.20 $18.20 $18.20 7,237
2022-06-08 $18.57 $18.63 $18.52 $18.52 $18.52 7,237
2022-06-07 $18.68 $18.68 $18.68 $18.68 $18.68 1
2022-06-06 $18.66 $18.66 $18.66 $18.66 $18.66 0
2022-06-03 $18.60 $18.61 $18.55 $18.61 $18.61 17,695
2022-06-02 $18.66 $18.76 $18.65 $18.72 $18.72 8,614
2022-06-01 $18.58 $18.62 $18.49 $18.53 $18.53 13,667
2022-05-31 $18.65 $18.69 $18.64 $18.65 $18.65 1,772
2022-05-27 $18.63 $18.70 $18.62 $18.69 $18.69 1,196
2022-05-26 $18.47 $18.54 $18.47 $18.54 $18.54 1,084
2022-05-25 $18.36 $18.39 $18.36 $18.39 $18.39 500
2022-05-24 $18.37 $18.37 $18.37 $18.37 $18.37 717
2022-05-23 $18.31 $18.39 $18.31 $18.39 $18.39 717
2022-05-20 $18.16 $18.16 $18.16 $18.16 $18.16 48
2022-05-19 $18.08 $18.08 $18.08 $18.08 $18.08 48
2022-05-18 $18.11 $18.11 $17.90 $17.94 $17.94 8,418
2022-05-17 $18.19 $18.29 $18.19 $18.29 $18.29 5,317
2022-05-16 $17.97 $18.02 $17.97 $18.02 $18.02 16,033
2022-05-13 $17.76 $17.98 $17.76 $17.98 $17.98 230
2022-05-12 $17.53 $17.59 $17.53 $17.59 $17.59 2,400
2022-05-11 $17.85 $17.86 $17.64 $17.64 $17.64 3,190
2022-05-10 $17.69 $17.71 $17.67 $17.71 $17.71 2,656
2022-05-09 $17.63 $17.63 $17.63 $17.63 $17.63 56
2022-05-06 $17.96 $18.03 $17.96 $18.03 $18.03 2,000
2022-05-05 $18.14 $18.14 $18.14 $18.14 $18.14 140
2022-05-04 $18.50 $18.56 $18.50 $18.56 $18.56 977
2022-05-03 $18.37 $18.37 $18.35 $18.35 $18.35 165
2022-05-02 $18.24 $18.24 $18.24 $18.24 $18.24 78
2022-04-29 $18.31 $18.31 $18.31 $18.31 $18.31 78
2022-04-28 $18.45 $18.45 $18.45 $18.45 $18.45 0
2022-04-27 $18.27 $18.27 $18.27 $18.27 $18.27 293
2022-04-26 $18.21 $18.21 $18.21 $18.21 $18.21 293
2022-04-25 $18.54 $18.54 $18.54 $18.54 $18.54 329
2022-04-22 $18.61 $18.61 $18.58 $18.58 $18.58 329
2022-04-21 $19.11 $19.11 $18.77 $18.77 $18.77 1,791
2022-04-20 $18.96 $18.97 $18.89 $18.89 $18.89 419
2022-04-19 $18.81 $18.81 $18.81 $18.81 $18.81 0
2022-04-18 $18.81 $18.81 $18.76 $18.76 $18.76 877
2022-04-14 $18.95 $18.95 $18.82 $18.82 $18.82 1,902
2022-04-13 $18.79 $18.89 $18.79 $18.86 $18.86 2,112
2022-04-12 $18.73 $18.73 $18.73 $18.73 $18.73 16
2022-04-11 $18.82 $18.82 $18.80 $18.80 $18.80 510
2022-04-08 $18.91 $18.99 $18.91 $18.91 $18.91 2,150
2022-04-07 $18.89 $18.91 $18.86 $18.91 $18.91 3,457
2022-04-06 $18.87 $18.92 $18.84 $18.90 $18.90 3,352
2022-04-05 $19.07 $19.07 $19.02 $19.02 $19.02 565
2022-04-04 $19.16 $19.21 $19.15 $19.15 $19.15 1,613
2022-04-01 $19.05 $19.11 $19.05 $19.11 $19.11 2,028
2022-03-31 $19.19 $19.20 $19.03 $19.03 $19.03 5,939
2022-03-30 $19.14 $19.17 $19.13 $19.17 $19.17 1,378
2022-03-29 $19.21 $19.26 $19.18 $19.23 $19.23 6,523
2022-03-28 $19.01 $19.01 $18.94 $19.01 $19.01 2,316
2022-03-25 $19.01 $19.06 $18.98 $19.03 $19.03 1,137
2022-03-24 $18.99 $19.04 $18.99 $19.02 $19.02 593
2022-03-23 $19.00 $19.01 $18.91 $18.94 $18.94 1,750
2022-03-22 $19.12 $19.12 $19.07 $19.08 $19.08 3,852
2022-03-21 $19.03 $19.07 $18.96 $18.97 $18.97 4,979
2022-03-18 $18.91 $19.03 $18.88 $19.02 $19.02 6,093
2022-03-17 $18.85 $18.94 $18.85 $18.87 $18.87 3,423
2022-03-16 $18.74 $18.80 $18.62 $18.80 $18.80 4,921
2022-03-15 $18.28 $18.44 $18.28 $18.39 $18.39 5,878
2022-03-14 $18.30 $18.35 $18.27 $18.27 $18.27 546
2022-03-11 $18.25 $18.25 $18.18 $18.18 $18.18 1,249
2022-03-10 $18.29 $18.29 $18.29 $18.29 $18.29 18
2022-03-09 $18.27 $18.48 $18.27 $18.42 $18.42 5,681
2022-03-08 $18.08 $18.09 $17.95 $17.95 $17.95 16,800
2022-03-07 $17.81 $17.82 $17.81 $17.82 $17.82 235
2022-03-04 $18.31 $18.31 $18.11 $18.23 $18.23 18,374
2022-03-03 $18.60 $18.70 $18.60 $18.61 $18.61 1,129
2022-03-02 $18.73 $18.84 $18.71 $18.84 $18.84 13,400
2022-03-01 $18.67 $18.72 $18.59 $18.72 $18.72 24,341
2022-02-28 $18.99 $18.99 $18.99 $18.99 $18.99 11,778
2022-02-25 $19.12 $19.21 $19.08 $19.21 $19.21 11,778
2022-02-24 $18.73 $18.95 $18.73 $18.95 $18.95 1,272
2022-02-23 $19.25 $19.25 $19.08 $19.08 $19.08 4,003
2022-02-22 $19.29 $19.29 $19.16 $19.16 $19.16 18,652
2022-02-18 $19.38 $19.39 $19.34 $19.34 $19.34 15,765
2022-02-17 $19.49 $19.49 $19.40 $19.40 $19.40 2,941
2022-02-16 $19.49 $19.60 $19.47 $19.60 $19.60 14,406
2022-02-15 $19.50 $19.51 $19.50 $19.51 $19.51 1,037
2022-02-14 $19.30 $19.30 $19.30 $19.30 $19.30 0
2022-02-11 $19.42 $19.42 $19.42 $19.42 $19.42 604
2022-02-10 $19.73 $19.73 $19.57 $19.57 $19.57 604
2022-02-09 $19.70 $19.74 $19.65 $19.71 $19.71 3,717
2022-02-08 $19.42 $19.58 $19.42 $19.55 $19.55 7,618
2022-02-07 $19.44 $19.50 $19.43 $19.50 $19.50 1,125
2022-02-04 $19.45 $19.48 $19.45 $19.48 $19.48 100
2022-02-03 $19.44 $19.44 $19.44 $19.44 $19.44 1,100
2022-02-02 $19.66 $19.68 $19.63 $19.63 $19.63 1,100
2022-02-01 $19.53 $19.53 $19.53 $19.53 $19.53 1,239
2022-01-31 $19.19 $19.42 $19.19 $19.42 $19.42 1,239
2022-01-28 $19.12 $19.22 $19.12 $19.22 $19.22 1,402
2022-01-27 $19.32 $19.33 $19.16 $19.20 $19.20 15,805
2022-01-26 $19.44 $19.44 $19.26 $19.26 $19.26 1,541
2022-01-25 $19.21 $19.28 $19.21 $19.28 $19.28 100
2022-01-24 $19.31 $19.35 $19.17 $19.35 $19.35 581
2022-01-21 $19.61 $19.61 $19.51 $19.51 $19.51 1,706
2022-01-20 $19.86 $19.86 $19.66 $19.66 $19.66 7,964
2022-01-19 $19.77 $19.77 $19.77 $19.77 $19.77 309
2022-01-18 $19.73 $19.77 $19.72 $19.75 $19.75 2,842
2022-01-14 $19.90 $19.93 $19.83 $19.93 $19.93 2,844
2022-01-13 $20.06 $20.06 $19.96 $19.96 $19.96 5,148
2022-01-12 $20.03 $20.09 $20.03 $20.05 $20.05 19,784
2022-01-11 $19.96 $19.97 $19.88 $19.91 $19.91 17,222
2022-01-10 $19.66 $19.82 $19.66 $19.77 $19.77 2,049
2022-01-07 $19.90 $19.90 $19.90 $19.90 $19.90 24,700
2022-01-06 $19.90 $19.95 $19.88 $19.90 $19.90 24,700
2022-01-05 $20.11 $20.11 $19.93 $19.93 $19.93 699
2022-01-04 $20.02 $20.09 $20.02 $20.04 $20.04 1,751
2022-01-03 $19.98 $19.98 $19.92 $19.96 $19.96 1,776
2021-12-31 $19.97 $19.97 $19.90 $19.90 $19.90 5,723
2021-12-30 $19.98 $19.98 $19.89 $19.89 $19.89 10,281
2021-12-29 $19.96 $20.00 $19.91 $20.00 $20.00 8,706
2021-12-28 $19.95 $19.95 $19.95 $19.95 $19.95 1,400
2021-12-27 $19.92 $19.94 $19.88 $19.94 $19.94 1,400
2021-12-23 $19.85 $19.86 $19.85 $19.86 $19.86 300
2021-12-22 $19.79 $19.79 $19.79 $19.79 $19.79 559
2021-12-21 $19.66 $19.66 $19.66 $19.66 $19.66 74,908
2021-12-20 $19.49 $19.51 $19.49 $19.51 $19.51 74,908
2021-12-17 $19.59 $19.59 $19.59 $19.59 $19.59 4,185
2021-12-16 $19.78 $19.80 $19.71 $19.71 $19.71 4,185
2021-12-15 $19.74 $19.74 $19.69 $19.69 $19.69 700
2021-12-14 $19.60 $19.61 $19.52 $19.52 $19.52 10,020
2021-12-13 $19.60 $19.60 $19.60 $19.60 $19.60 500
2021-12-10 $19.72 $19.80 $19.72 $19.77 $19.77 1,280
2021-12-09 $19.74 $19.79 $19.73 $19.73 $19.73 5,700
2021-12-08 $19.88 $19.88 $19.84 $19.84 $19.84 255
2021-12-07 $19.83 $19.85 $19.79 $19.79 $19.79 2,600
2021-12-06 $19.53 $19.57 $19.51 $19.53 $19.53 6,047
2021-12-03 $19.39 $19.39 $19.37 $19.37 $19.37 266
2021-12-02 $19.43 $19.43 $19.43 $19.43 $19.43 37
2021-12-01 $19.45 $19.45 $19.33 $19.33 $19.33 13,779
2021-11-30 $19.45 $19.45 $19.38 $19.38 $19.38 4,380
2021-11-29 $19.57 $19.59 $19.52 $19.52 $19.52 1,925
2021-11-26 $19.42 $19.43 $19.42 $19.43 $19.43 814
2021-11-24 $19.79 $19.82 $19.75 $19.80 $19.80 2,775
2021-11-23 $19.94 $19.94 $19.85 $19.85 $19.85 6,226
2021-11-22 $20.02 $20.02 $19.92 $19.92 $19.92 9,340
2021-11-19 $20.02 $20.08 $19.99 $20.02 $20.02 8,986
2021-11-18 $20.13 $20.15 $20.07 $20.11 $20.11 3,472
2021-11-17 $20.13 $20.15 $20.10 $20.10 $20.10 2,998
2021-11-16 $20.17 $20.17 $20.12 $20.12 $20.12 185
2021-11-15 $20.25 $20.25 $20.16 $20.19 $20.19 8,952
2021-11-12 $20.23 $20.23 $20.19 $20.19 $20.19 1,239
2021-11-11 $20.13 $20.13 $20.12 $20.12 $20.12 500
2021-11-10 $20.24 $20.24 $20.08 $20.08 $20.08 1,821
2021-11-09 $20.26 $20.28 $20.25 $20.26 $20.26 4,245
2021-11-08 $20.36 $20.36 $20.24 $20.27 $20.27 2,635
2021-11-05 $20.28 $20.31 $20.27 $20.28 $20.28 10,398
2021-11-04 $20.26 $20.27 $20.24 $20.26 $20.26 2,770
2021-11-03 $20.17 $20.30 $20.17 $20.26 $20.26 10,654
2021-11-02 $20.20 $20.20 $20.13 $20.18 $20.18 22,583
2021-11-01 $20.16 $20.16 $20.16 $20.16 $20.16 390
2021-10-29 $20.05 $20.07 $20.03 $20.04 $20.04 1,109
2021-10-28 $20.10 $20.12 $20.10 $20.10 $20.10 489
2021-10-27 $20.09 $20.09 $20.00 $20.00 $20.00 500
2021-10-26 $20.07 $20.07 $19.99 $20.06 $20.06 14,399
2021-10-25 $20.02 $20.09 $20.02 $20.02 $20.02 8,041
2021-10-22 $20.07 $20.08 $20.04 $20.04 $20.04 665
2021-10-21 $19.99 $20.03 $19.98 $19.98 $19.98 7,918
2021-10-20 $20.07 $20.08 $20.04 $20.04 $20.04 3,500
2021-10-19 $20.06 $20.06 $20.00 $20.00 $20.00 5,901
2021-10-18 $19.91 $19.98 $19.91 $19.92 $19.92 2,547
2021-10-15 $20.04 $20.04 $19.97 $19.97 $19.97 3,009
2021-10-14 $19.93 $19.94 $19.88 $19.88 $19.88 7,484
2021-10-13 $19.75 $19.75 $19.75 $19.75 $19.75 875
2021-10-12 $19.64 $19.64 $19.64 $19.64 $19.64 0
2021-10-11 $19.63 $19.63 $19.63 $19.63 $19.63 0
2021-10-08 $19.76 $19.77 $19.65 $19.65 $19.65 5,741
2021-10-07 $19.69 $19.69 $19.66 $19.66 $19.66 7,579
2021-10-06 $19.57 $19.58 $19.53 $19.54 $19.54 7,598
2021-10-05 $19.68 $19.72 $19.64 $19.64 $19.64 4,930
2021-10-04 $19.61 $19.61 $19.50 $19.54 $19.54 14,914
2021-10-01 $19.72 $19.73 $19.68 $19.68 $19.68 2,283
2021-09-30 $19.62 $19.68 $19.62 $19.63 $19.63 621
2021-09-29 $19.75 $19.75 $19.66 $19.68 $19.68 8,773
2021-09-28 $19.72 $19.79 $19.67 $19.70 $19.70 30,970
2021-09-27 $19.98 $20.05 $19.96 $19.99 $19.99 23,140
2021-09-24 $20.05 $20.05 $19.98 $20.01 $20.01 4,501
2021-09-23 $20.14 $20.14 $20.12 $20.12 $20.12 1,990
2021-09-22 $20.03 $20.05 $19.97 $19.97 $19.97 14,606
2021-09-21 $19.87 $19.97 $19.87 $19.89 $19.89 13,788
2021-09-20 $20.00 $20.00 $20.00 $20.00 $20.00 0

FT Cboe Vest International Equity Buffer ETF - September (YSEP) News Headlines

Recent FT Cboe Vest International Equity Buffer ETF - September (YSEP) News
Similar Companies to FT Cboe Vest International Equity Buffer ETF - September (YSEP) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.