FAB
First Trust Multi Cap Value AlphaDEX Fund
stockNASDAQETF
At CloseOct 5, 2026 3:59:30 PM EDT
100.10USD+0.563%(+0.56)3,088
99.82Bid100.33Ask0.51SpreadFAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 100.10 | 100.10 | 100.10 | 100.10 | +0.563% | 3,088 | 0.000% |
| 2026-10-02 | 99.60 | 100.09 | 99.54 | 99.54 | +0.033% | 5,053 | +0.563% |
| 2026-10-01 | 98.62 | 99.60 | 98.47 | 99.51 | +0.802% | 43,232 | +0.595% |
| 2026-09-30 | 99.85 | 99.85 | 98.72 | 98.72 | -0.676% | 10,204 | +1.402% |
| 2026-09-29 | 99.53 | 99.64 | 98.97 | 99.39 | -0.456% | 46,837 | +0.716% |
| 2026-09-28 | 99.68 | 99.97 | 99.65 | 99.84 | -0.752% | 4,306 | +0.256% |
| 2026-09-25 | 100.16 | 100.68 | 100.16 | 100.60 | +0.318% | 1,742 | -0.498% |
| 2026-09-24 | 100.34 | 100.39 | 100.26 | 100.28 | -0.951% | 3,365 | -0.181% |
| 2026-09-23 | 101.81 | 101.90 | 101.19 | 101.24 | -0.837% | 3,002 | -1.130% |
| 2026-09-22 | 102.43 | 102.43 | 102.06 | 102.10 | -0.216% | 3,510 | -1.958% |
| 2026-09-21 | 103.00 | 103.00 | 102.32 | 102.32 | -0.343% | 17,782 | -2.170% |
| 2026-09-18 | 103.38 | 103.38 | 102.65 | 102.67 | -1.083% | 10,929 | -2.506% |
| 2026-09-17 | 103.92 | 104.12 | 103.71 | 103.80 | +0.119% | 9,395 | -3.561% |
| 2026-09-16 | 104.93 | 104.93 | 103.33 | 103.67 | -1.271% | 2,830 | -3.446% |
| 2026-09-15 | 105.10 | 105.33 | 104.94 | 105.01 | -0.270% | 6,307 | -4.674% |
| 2026-09-14 | 105.87 | 105.87 | 105.16 | 105.29 | +0.166% | 10,254 | -4.931% |
| 2026-09-11 | 104.96 | 105.12 | 104.76 | 105.12 | +0.640% | 6,151 | -4.774% |
| 2026-09-10 | 104.97 | 104.97 | 104.37 | 104.45 | -0.508% | 5,153 | -4.165% |
| 2026-09-09 | 105.43 | 105.43 | 104.83 | 104.98 | -0.882% | 7,508 | -4.652% |
| 2026-09-08 | 106.92 | 106.92 | 105.92 | 105.92 | -1.209% | 9,952 | -5.493% |
| 2026-09-04 | 106.83 | 107.42 | 106.62 | 107.21 | -0.218% | 18,100 | -6.636% |
| 2026-09-03 | 107.06 | 107.70 | 107.05 | 107.45 | +0.427% | 31,842 | -6.839% |
| 2026-09-02 | 106.60 | 107.44 | 106.60 | 106.99 | +0.865% | 185,815 | -6.441% |
| 2026-09-01 | 106.67 | 106.67 | 105.88 | 106.07 | -0.438% | 15,671 | -5.632% |
| 2026-08-31 | 106.73 | 106.73 | 106.38 | 106.54 | -0.587% | 19,826 | -6.046% |
| 2026-08-28 | 107.31 | 107.31 | 107.00 | 107.17 | +0.072% | 2,790 | -6.597% |
| 2026-08-27 | 107.35 | 107.35 | 106.83 | 107.09 | -0.467% | 7,741 | -6.530% |
| 2026-08-26 | 107.59 | 107.74 | 107.53 | 107.60 | +0.115% | 4,473 | -6.966% |
| 2026-08-25 | 107.11 | 107.53 | 106.98 | 107.47 | -0.280% | 26,027 | -6.860% |
| 2026-08-24 | 107.74 | 108.26 | 107.58 | 107.77 | +0.143% | 5,308 | -7.120% |
| 2026-08-21 | 107.55 | 107.84 | 107.51 | 107.62 | +0.464% | 6,625 | -6.987% |
| 2026-08-20 | 107.30 | 107.79 | 107.12 | 107.12 | -0.518% | 3,528 | -6.555% |
| 2026-08-19 | 108.47 | 108.60 | 107.68 | 107.68 | +0.429% | 4,992 | -7.040% |
| 2026-08-18 | 107.86 | 107.86 | 107.22 | 107.22 | +0.019% | 3,789 | -6.641% |
| 2026-08-17 | 107.99 | 107.99 | 107.18 | 107.20 | -0.897% | 18,678 | -6.623% |
| 2026-08-14 | 108.06 | 108.22 | 107.86 | 108.17 | +0.219% | 10,518 | -7.460% |
| 2026-08-13 | 107.49 | 107.97 | 107.31 | 107.93 | +0.945% | 43,424 | -7.258% |
| 2026-08-12 | 106.48 | 107.05 | 106.21 | 106.92 | -0.012% | 17,137 | -6.382% |
| 2026-08-11 | 107.01 | 107.19 | 106.86 | 106.94 | +0.290% | 25,891 | -6.393% |
| 2026-08-10 | 106.48 | 106.73 | 106.31 | 106.63 | +0.002% | 15,144 | -6.121% |
| 2026-08-07 | 106.35 | 106.91 | 106.24 | 106.62 | +0.454% | 4,843 | -6.119% |
| 2026-08-06 | 106.52 | 106.56 | 106.06 | 106.14 | -0.266% | 6,065 | -5.693% |
| 2026-08-05 | 107.46 | 107.46 | 106.22 | 106.43 | -0.693% | 13,633 | -5.944% |
| 2026-08-04 | 105.89 | 107.24 | 105.39 | 107.17 | +0.851% | 40,880 | -6.596% |
| 2026-08-03 | 105.81 | 106.44 | 105.81 | 106.26 | +0.856% | 50,904 | -5.801% |
| 2026-07-31 | 105.34 | 105.55 | 104.94 | 105.36 | -0.251% | 14,605 | -4.994% |
| 2026-07-30 | 104.95 | 105.63 | 104.57 | 105.63 | -0.957% | 14,403 | -5.233% |
| 2026-07-29 | 106.98 | 107.23 | 106.47 | 106.65 | -0.276% | 9,981 | -6.139% |
| 2026-07-28 | 106.00 | 107.30 | 106.00 | 106.94 | +1.693% | 35,294 | -6.398% |
| 2026-07-27 | 105.37 | 105.39 | 105.10 | 105.16 | +0.502% | 3,650 | -4.814% |
| 2026-07-24 | 104.15 | 104.85 | 104.05 | 104.64 | +1.392% | 6,224 | -4.336% |
| 2026-07-23 | 103.50 | 103.53 | 102.92 | 103.20 | -0.734% | 9,510 | -3.005% |
| 2026-07-22 | 103.76 | 104.50 | 103.64 | 103.96 | +0.422% | 45,028 | -3.717% |
| 2026-07-21 | 103.39 | 103.55 | 103.10 | 103.53 | -0.061% | 53,892 | -3.310% |
| 2026-07-20 | 104.00 | 104.00 | 103.50 | 103.59 | -0.517% | 69,506 | -3.369% |
| 2026-07-17 | 104.93 | 105.83 | 103.91 | 104.13 | -0.488% | 30,648 | -3.869% |
| 2026-07-16 | 103.22 | 104.64 | 103.22 | 104.64 | +1.867% | 17,599 | -4.338% |
| 2026-07-15 | 103.00 | 103.36 | 102.70 | 102.72 | +0.283% | 11,707 | -2.552% |
| 2026-07-14 | 102.94 | 102.94 | 102.24 | 102.43 | -0.392% | 47,595 | -2.277% |
| 2026-07-13 | 102.44 | 103.50 | 102.44 | 102.83 | +0.676% | 18,982 | -2.660% |
| 2026-07-10 | 102.22 | 102.34 | 101.87 | 102.14 | +0.648% | 32,944 | -2.002% |
| 2026-07-09 | 101.59 | 101.76 | 101.49 | 101.49 | +0.301% | 143,552 | -1.367% |
| 2026-07-08 | 102.16 | 102.16 | 101.15 | 101.18 | -1.384% | 3,302 | -1.070% |
| 2026-07-07 | 103.06 | 103.06 | 102.60 | 102.60 | +0.205% | 2,507 | -2.440% |
| 2026-07-06 | 102.20 | 102.39 | 102.04 | 102.39 | -0.230% | 2,332 | -2.240% |
| 2026-07-02 | 102.18 | 102.63 | 102.16 | 102.63 | +0.755% | 5,218 | -2.465% |
| 2026-07-01 | 102.27 | 102.27 | 101.86 | 101.86 | +0.357% | 656 | -1.729% |
| 2026-06-30 | 101.96 | 101.96 | 101.50 | 101.50 | -0.457% | 756 | -1.378% |
| 2026-06-29 | 102.64 | 102.64 | 101.80 | 101.96 | -0.368% | 1,411 | -1.828% |
| 2026-06-26 | 102.23 | 102.34 | 102.23 | 102.34 | +1.104% | 352 | -2.189% |
| 2026-06-25 | 102.14 | 102.14 | 101.10 | 101.22 | +0.099% | 1,505 | -1.109% |
| 2026-06-24 | 101.30 | 101.33 | 101.12 | 101.12 | +0.979% | 7,581 | -1.011% |
| 2026-06-23 | 99.97 | 100.24 | 99.97 | 100.14 | +0.695% | 1,284 | -0.042% |
| 2026-06-22 | 99.99 | 99.99 | 99.45 | 99.45 | +0.122% | 734 | +0.653% |
| 2026-06-18 | 99.20 | 99.33 | 99.20 | 99.33 | +0.345% | 635 | +0.775% |
| 2026-06-17 | 100.99 | 100.99 | 98.79 | 98.99 | -1.857% | 944 | +1.123% |
| 2026-06-16 | 101.14 | 101.14 | 100.86 | 100.86 | +0.116% | 395 | -0.755% |
| 2026-06-15 | 102.08 | 102.08 | 100.74 | 100.74 | -0.785% | 1,392 | -0.640% |
| 2026-06-12 | 101.50 | 101.54 | 101.45 | 101.54 | +0.828% | 668 | -1.420% |
| 2026-06-11 | 99.92 | 100.71 | 99.92 | 100.71 | +1.082% | 924 | -0.604% |
| 2026-06-10 | 100.41 | 100.63 | 99.63 | 99.63 | -0.535% | 1,558 | +0.472% |
| 2026-06-09 | 100.37 | 100.37 | 99.30 | 100.17 | +1.060% | 1,733 | -0.065% |
| 2026-06-08 | 99.67 | 99.67 | 99.11 | 99.11 | -0.070% | 1,099 | +0.994% |
| 2026-06-05 | 99.62 | 99.62 | 99.18 | 99.18 | -0.166% | 677 | +0.923% |
| 2026-06-04 | 99.51 | 99.51 | 98.36 | 99.35 | +1.037% | 4,068 | +0.756% |
| 2026-06-03 | 98.67 | 98.67 | 98.33 | 98.33 | -0.787% | 649 | +1.801% |
| 2026-06-02 | 98.55 | 99.12 | 98.55 | 99.11 | +0.468% | 640 | +0.999% |
| 2026-06-01 | 98.69 | 98.69 | 98.65 | 98.65 | +0.103% | 548 | +1.472% |
| 2026-05-29 | 98.70 | 98.94 | 98.55 | 98.55 | -0.240% | 1,099 | +1.576% |
| 2026-05-28 | 98.59 | 98.94 | 98.59 | 98.78 | +0.136% | 2,725 | +1.333% |
| 2026-05-27 | 98.95 | 98.95 | 98.65 | 98.65 | +0.247% | 1,049 | +1.471% |
| 2026-05-26 | 98.24 | 98.52 | 98.24 | 98.41 | +0.214% | 986 | +1.721% |
| 2026-05-22 | 97.94 | 98.20 | 97.77 | 98.20 | +0.759% | 7,992 | +1.939% |
| 2026-05-21 | 96.41 | 97.46 | 96.41 | 97.46 | +0.269% | 1,204 | +2.713% |
| 2026-05-20 | 96.92 | 97.19 | 96.88 | 97.19 | +1.372% | 998 | +2.989% |
| 2026-05-19 | 96.01 | 96.30 | 95.88 | 95.88 | -0.444% | 1,562 | +4.402% |
| 2026-05-18 | 96.32 | 96.32 | 96.24 | 96.31 | +1.173% | 932 | +3.938% |
| 2026-05-15 | 95.35 | 95.35 | 95.19 | 95.19 | -1.084% | 688 | +5.157% |
| 2026-05-14 | 95.93 | 96.50 | 95.93 | 96.23 | +0.418% | 1,426 | +4.017% |
| 2026-05-13 | 96.25 | 96.25 | 95.59 | 95.83 | -0.858% | 2,508 | +4.452% |
| 2026-05-12 | 96.00 | 96.66 | 96.00 | 96.66 | -0.173% | 1,660 | +3.557% |
| 2026-05-11 | 97.11 | 97.18 | 91.63 | 96.83 | -0.992% | 2,980 | +3.377% |
| 2026-05-08 | 97.88 | 97.98 | 97.80 | 97.80 | -0.040% | 1,855 | +2.352% |
| 2026-05-07 | 98.21 | 98.29 | 97.72 | 97.84 | -0.797% | 2,702 | +2.311% |
| 2026-05-06 | 98.76 | 98.76 | 98.63 | 98.63 | +0.385% | 6,956 | +1.495% |
| 2026-05-05 | 97.69 | 98.31 | 97.69 | 98.25 | +0.688% | 1,077 | +1.885% |
| 2026-05-04 | 98.11 | 98.11 | 97.44 | 97.58 | -1.200% | 852 | +2.586% |
| 2026-05-01 | 99.04 | 99.04 | 98.76 | 98.76 | -0.413% | 1,239 | +1.356% |
| 2026-04-30 | 98.67 | 99.17 | 98.67 | 99.17 | +1.172% | 803 | +0.938% |
| 2026-04-29 | 98.19 | 98.19 | 97.79 | 98.02 | -0.657% | 942 | +2.121% |
| 2026-04-28 | 98.86 | 98.86 | 98.56 | 98.67 | +0.035% | 1,512 | +1.451% |
| 2026-04-27 | 98.76 | 98.76 | 98.63 | 98.63 | +0.280% | 496 | +1.486% |
| 2026-04-24 | 98.58 | 98.58 | 98.36 | 98.36 | -0.541% | 580 | +1.770% |
| 2026-04-23 | 98.33 | 98.89 | 98.33 | 98.89 | +0.188% | 835 | +1.219% |
| 2026-04-22 | 98.98 | 98.98 | 98.71 | 98.71 | -0.251% | 1,639 | +1.409% |
| 2026-04-21 | 99.37 | 99.76 | 98.96 | 98.96 | -0.349% | 1,485 | +1.155% |
| 2026-04-20 | 99.35 | 99.39 | 99.30 | 99.30 | +0.410% | 3,637 | +0.801% |
| 2026-04-17 | 99.01 | 99.17 | 98.83 | 98.90 | +1.464% | 6,191 | +1.215% |
| 2026-04-16 | 96.97 | 97.64 | 96.97 | 97.47 | +0.402% | 2,647 | +2.697% |
| 2026-04-15 | 97.14 | 97.31 | 96.90 | 97.08 | -0.153% | 741 | +3.109% |
| 2026-04-14 | 97.07 | 97.30 | 97.07 | 97.23 | +0.075% | 1,753 | +2.951% |
| 2026-04-13 | 96.15 | 97.16 | 95.95 | 97.16 | +0.733% | 6,380 | +3.029% |
| 2026-04-10 | 97.01 | 97.01 | 96.25 | 96.45 | -0.649% | 2,674 | +3.784% |
| 2026-04-09 | 96.63 | 97.08 | 96.62 | 97.08 | +0.443% | 841 | +3.111% |
| 2026-04-08 | 95.90 | 96.65 | 95.90 | 96.65 | +1.563% | 2,771 | +3.568% |
| 2026-04-07 | 95.19 | 95.26 | 94.90 | 95.16 | -0.030% | 3,914 | +5.187% |
| 2026-04-06 | 94.36 | 95.19 | 94.36 | 95.19 | +0.451% | 1,924 | +5.155% |
| 2026-04-02 | 93.81 | 94.84 | 93.81 | 94.77 | +0.271% | 1,854 | +5.628% |
| 2026-04-01 | 94.20 | 94.91 | 94.20 | 94.51 | -0.041% | 3,104 | +5.914% |
| 2026-03-31 | 94.47 | 94.58 | 94.28 | 94.55 | +1.169% | 2,384 | +5.871% |
| 2026-03-30 | 94.28 | 94.28 | 93.46 | 93.46 | -0.217% | 1,025 | +7.109% |
| 2026-03-27 | 94.16 | 94.16 | 93.66 | 93.66 | -0.901% | 457 | +6.877% |
| 2026-03-26 | 94.89 | 94.89 | 94.51 | 94.51 | -0.300% | 553 | +5.914% |
| 2026-03-25 | 94.47 | 94.79 | 94.47 | 94.79 | +0.587% | 798 | +5.597% |
| 2026-03-24 | 93.68 | 94.39 | 93.68 | 94.24 | +0.863% | 733 | +6.216% |
| 2026-03-23 | 92.90 | 93.96 | 92.90 | 93.43 | +1.458% | 1,145 | +7.133% |
| 2026-03-20 | 92.96 | 92.96 | 92.09 | 92.09 | -1.249% | 1,044 | +8.695% |
| 2026-03-19 | 92.82 | 93.26 | 92.82 | 93.26 | +0.121% | 222 | +7.337% |
| 2026-03-18 | 93.74 | 93.78 | 93.14 | 93.14 | -1.136% | 2,226 | +7.468% |
| 2026-03-17 | 94.69 | 94.69 | 94.21 | 94.21 | +0.694% | 1,005 | +6.247% |
| 2026-03-16 | 93.98 | 94.02 | 93.52 | 93.57 | +0.392% | 3,195 | +6.984% |
| 2026-03-13 | 93.22 | 93.25 | 93.20 | 93.20 | +0.041% | 329 | +7.403% |
| 2026-03-12 | 93.49 | 93.84 | 93.16 | 93.16 | -0.966% | 1,082 | +7.447% |
| 2026-03-11 | 93.69 | 94.07 | 93.69 | 94.07 | -0.055% | 1,454 | +6.409% |
| 2026-03-10 | 94.95 | 95.11 | 94.11 | 94.12 | -0.743% | 1,623 | +6.351% |
| 2026-03-09 | 93.80 | 94.83 | 93.24 | 94.83 | -0.305% | 2,011 | +5.561% |
| 2026-03-06 | 94.84 | 95.12 | 94.61 | 95.12 | -1.224% | 1,462 | +5.238% |
| 2026-03-05 | 96.60 | 96.65 | 96.12 | 96.30 | -0.986% | 10,960 | +3.950% |
| 2026-03-04 | 96.74 | 97.26 | 96.74 | 97.26 | +0.339% | 723 | +2.925% |
| 2026-03-03 | 96.17 | 97.24 | 95.51 | 96.93 | -1.017% | 2,780 | +3.274% |
| 2026-03-02 | 97.63 | 97.92 | 97.39 | 97.92 | +0.222% | 42,905 | +2.224% |
| 2026-02-27 | 97.05 | 97.76 | 97.05 | 97.71 | -0.282% | 2,085 | +2.451% |
| 2026-02-26 | 98.04 | 98.14 | 97.98 | 97.98 | +0.563% | 561 | +2.162% |
| 2026-02-25 | 97.72 | 97.72 | 97.43 | 97.43 | -0.234% | 747 | +2.737% |
| 2026-02-24 | 97.50 | 97.80 | 97.22 | 97.66 | +0.488% | 1,381 | +2.496% |
| 2026-02-23 | 97.19 | 97.19 | 97.19 | 97.19 | -1.487% | 368 | +2.997% |
| 2026-02-20 | 98.06 | 98.65 | 98.00 | 98.65 | +0.362% | 1,691 | +1.465% |
| 2026-02-19 | 98.11 | 98.30 | 98.02 | 98.30 | -0.180% | 933 | +1.832% |
| 2026-02-18 | 97.77 | 98.48 | 97.77 | 98.48 | +0.576% | 645 | +1.649% |
| 2026-02-17 | 98.19 | 98.19 | 97.41 | 97.91 | -0.334% | 8,985 | +2.235% |
| 2026-02-13 | 97.26 | 98.55 | 97.26 | 98.24 | +0.909% | 1,041 | +1.893% |
| 2026-02-12 | 99.16 | 99.16 | 96.71 | 97.35 | -1.152% | 1,804 | +2.820% |
| 2026-02-11 | 98.57 | 98.64 | 98.32 | 98.49 | +0.456% | 2,285 | +1.636% |
| 2026-02-10 | 97.83 | 98.17 | 97.82 | 98.04 | +0.413% | 3,008 | +2.099% |
| 2026-02-09 | 97.50 | 97.85 | 97.25 | 97.64 | -0.422% | 1,475 | +2.521% |
| 2026-02-06 | 97.73 | 98.05 | 97.73 | 98.05 | +1.795% | 955 | +2.088% |
| 2026-02-05 | 96.63 | 96.78 | 96.09 | 96.32 | -0.767% | 1,150 | +3.920% |
| 2026-02-04 | 96.81 | 97.07 | 96.81 | 97.07 | +2.122% | 3,003 | +3.123% |
| 2026-02-03 | 95.05 | 95.05 | 95.05 | 95.05 | +0.739% | 281 | +5.311% |
| 2026-02-02 | 94.06 | 94.35 | 93.95 | 94.35 | +0.460% | 43,962 | +6.090% |
| 2026-01-30 | 93.37 | 93.92 | 93.37 | 93.92 | +0.149% | 574 | +6.578% |
| 2026-01-29 | 93.38 | 93.78 | 93.38 | 93.78 | +0.681% | 592 | +6.737% |
| 2026-01-28 | 93.58 | 93.58 | 93.02 | 93.15 | -0.350% | 1,025 | +7.464% |
| 2026-01-27 | 93.45 | 93.47 | 93.45 | 93.47 | -0.009% | 942 | +7.087% |
| 2026-01-26 | 93.21 | 93.48 | 93.21 | 93.48 | +0.148% | 803 | +7.078% |
| 2026-01-23 | 93.57 | 93.57 | 93.23 | 93.35 | -0.862% | 903 | +7.236% |
| 2026-01-22 | 93.97 | 94.53 | 93.97 | 94.16 | +0.089% | 944 | +6.311% |
| 2026-01-21 | 93.94 | 94.07 | 93.94 | 94.07 | +2.171% | 605 | +6.405% |
| 2026-01-20 | 92.44 | 92.59 | 92.05 | 92.08 | -1.208% | 1,753 | +8.715% |
| 2026-01-16 | 93.18 | 93.25 | 93.09 | 93.20 | -0.490% | 1,142 | +7.402% |
| 2026-01-15 | 93.49 | 93.86 | 93.49 | 93.66 | +0.678% | 1,175 | +6.876% |
| 2026-01-14 | 92.10 | 93.12 | 92.10 | 93.03 | +0.734% | 1,653 | +7.601% |
| 2026-01-13 | 92.35 | 92.35 | 92.35 | 92.35 | -0.162% | 405 | +8.391% |
| 2026-01-12 | 92.35 | 92.61 | 92.24 | 92.50 | -0.390% | 3,470 | +8.215% |
| 2026-01-09 | 92.49 | 92.89 | 92.49 | 92.86 | +0.454% | 1,378 | +7.793% |
| 2026-01-08 | 89.54 | 92.44 | 89.54 | 92.44 | +1.803% | 883 | +8.282% |
| 2026-01-07 | 90.81 | 90.81 | 90.81 | 90.81 | -1.108% | 566 | +10.234% |
| 2026-01-06 | 91.71 | 91.82 | 91.71 | 91.82 | +0.997% | 523 | +9.013% |
| 2026-01-05 | 90.43 | 91.08 | 90.43 | 90.92 | +1.120% | 1,852 | +10.099% |
| 2026-01-02 | 88.96 | 89.91 | 88.96 | 89.91 | +0.849% | 2,293 | +11.332% |
| 2025-12-31 | 89.87 | 89.87 | 89.15 | 89.15 | -0.807% | 1,230 | +12.277% |
| 2025-12-30 | 89.94 | 90.02 | 89.88 | 89.88 | -0.014% | 1,807 | +11.371% |
| 2025-12-29 | 89.76 | 89.92 | 89.76 | 89.89 | -0.175% | 1,521 | +11.355% |
| 2025-12-26 | 90.05 | 90.05 | 90.05 | 90.05 | -0.037% | 382 | +11.160% |
| 2025-12-24 | 89.64 | 90.08 | 89.64 | 90.08 | +0.359% | 189 | +11.120% |
| 2025-12-23 | 89.83 | 89.92 | 89.76 | 89.76 | -0.338% | 909 | +11.518% |
| 2025-12-22 | 89.85 | 90.07 | 89.85 | 90.07 | +0.566% | 815 | +11.141% |
| 2025-12-19 | 89.48 | 89.59 | 89.48 | 89.56 | -0.160% | 1,433 | +11.770% |
| 2025-12-18 | 90.17 | 90.17 | 89.70 | 89.70 | -0.107% | 598 | +11.591% |
| 2025-12-17 | 89.80 | 89.80 | 89.80 | 89.80 | +0.283% | 353 | +11.471% |
| 2025-12-16 | 90.21 | 90.21 | 89.38 | 89.55 | -1.036% | 2,226 | +11.787% |
| 2025-12-15 | 90.28 | 90.48 | 90.28 | 90.48 | +0.120% | 1,300 | +10.629% |
| 2025-12-12 | 91.26 | 91.26 | 90.14 | 90.37 | -0.906% | 1,512 | +10.762% |
| 2025-12-11 | 91.31 | 91.31 | 91.20 | 91.20 | +0.751% | 977 | +9.759% |
| 2025-12-10 | 88.81 | 90.52 | 88.81 | 90.52 | +2.081% | 1,181 | +10.583% |
| 2025-12-09 | 88.90 | 88.90 | 88.67 | 88.67 | +0.139% | 476 | +12.884% |
| 2025-12-08 | 88.93 | 88.93 | 88.55 | 88.55 | -0.721% | 948 | +13.041% |
| 2025-12-05 | 89.61 | 89.67 | 89.19 | 89.19 | +0.080% | 3,295 | +12.226% |
| 2025-12-04 | 89.28 | 89.28 | 89.01 | 89.12 | -0.276% | 1,263 | +12.316% |
| 2025-12-03 | 89.44 | 89.44 | 89.31 | 89.37 | +1.152% | 1,045 | +12.006% |
| 2025-12-02 | 88.15 | 88.35 | 88.15 | 88.35 | -0.284% | 1,185 | +13.296% |
| 2025-12-01 | 88.90 | 88.93 | 88.60 | 88.60 | -0.287% | 1,955 | +12.974% |
| 2025-11-28 | 88.67 | 88.95 | 88.67 | 88.86 | +0.346% | 1,453 | +12.651% |
| 2025-11-26 | 88.23 | 88.75 | 88.23 | 88.55 | +0.810% | 762 | +13.041% |
| 2025-11-25 | 87.29 | 87.98 | 87.28 | 87.84 | +1.882% | 3,949 | +13.957% |
| 2025-11-24 | 86.18 | 86.22 | 86.08 | 86.22 | +0.382% | 1,100 | +16.101% |
| 2025-11-21 | 84.92 | 86.14 | 84.82 | 85.89 | +2.548% | 2,184 | +16.544% |
| 2025-11-20 | 85.58 | 85.58 | 83.76 | 83.76 | -0.807% | 1,564 | +19.514% |
| 2025-11-19 | 84.75 | 84.75 | 84.18 | 84.44 | -0.569% | 1,279 | +18.549% |
| 2025-11-18 | 85.19 | 85.19 | 84.92 | 84.92 | +0.508% | 808 | +17.875% |
| 2025-11-17 | 85.77 | 85.85 | 84.49 | 84.49 | -1.845% | 2,200 | +18.474% |
| 2025-11-14 | 86.04 | 86.20 | 85.65 | 86.08 | -0.268% | 6,569 | +16.288% |
| 2025-11-13 | 87.16 | 87.16 | 86.31 | 86.31 | -0.769% | 5,059 | +15.976% |
| 2025-11-12 | 87.12 | 87.12 | 86.98 | 86.98 | +0.195% | 298 | +15.085% |
| 2025-11-11 | 86.03 | 87.00 | 86.03 | 86.81 | +0.776% | 1,223 | +15.309% |
| 2025-11-10 | 86.03 | 86.14 | 86.02 | 86.14 | +0.310% | 1,985 | +16.203% |
| 2025-11-07 | 85.88 | 85.88 | 85.88 | 85.88 | +1.026% | 158 | +16.564% |
| 2025-11-06 | 85.49 | 85.72 | 85.00 | 85.00 | -0.735% | 1,431 | +17.760% |
| 2025-11-05 | 85.23 | 85.96 | 85.23 | 85.63 | +0.674% | 699 | +16.894% |
| 2025-11-04 | 84.71 | 85.18 | 84.71 | 85.06 | -0.347% | 2,271 | +17.682% |
| 2025-11-03 | 84.52 | 85.36 | 84.43 | 85.36 | -0.282% | 1,589 | +17.274% |
| 2025-10-31 | 85.38 | 85.60 | 85.11 | 85.60 | +0.442% | 975 | +16.943% |
| 2025-10-30 | 85.63 | 85.74 | 85.22 | 85.22 | -0.573% | 1,341 | +17.460% |
| 2025-10-29 | 86.61 | 86.61 | 85.71 | 85.71 | -1.305% | 662 | +16.787% |
| 2025-10-28 | 87.13 | 87.13 | 86.85 | 86.85 | -0.659% | 1,362 | +15.263% |
| 2025-10-27 | 87.59 | 87.59 | 87.25 | 87.42 | +0.232% | 451 | +14.503% |
| 2025-10-24 | 87.82 | 87.82 | 87.22 | 87.22 | +0.184% | 633 | +14.769% |
| 2025-10-23 | 86.70 | 87.17 | 86.69 | 87.06 | +0.522% | 1,758 | +14.980% |
| 2025-10-22 | 86.95 | 87.05 | 86.48 | 86.61 | -0.505% | 1,941 | +15.580% |
| 2025-10-21 | 87.17 | 87.17 | 86.97 | 87.05 | +0.700% | 2,061 | +14.997% |
| 2025-10-20 | 85.66 | 86.44 | 85.66 | 86.44 | +1.131% | 1,473 | +15.802% |
| 2025-10-17 | 85.42 | 85.47 | 85.15 | 85.47 | +0.592% | 1,881 | +17.112% |
| 2025-10-16 | 84.97 | 84.97 | 84.97 | 84.97 | -1.347% | 225 | +17.805% |
| 2025-10-15 | 86.43 | 86.73 | 85.61 | 86.13 | -0.148% | 2,957 | +16.218% |
| 2025-10-14 | 85.10 | 86.37 | 85.10 | 86.26 | +1.381% | 2,210 | +16.046% |
| 2025-10-13 | 84.92 | 85.20 | 84.84 | 85.08 | +1.137% | 1,396 | +17.648% |
| 2025-10-10 | 85.41 | 85.41 | 84.13 | 84.13 | -2.589% | 1,870 | +18.986% |
| 2025-10-09 | 87.54 | 87.54 | 86.27 | 86.36 | -1.230% | 2,316 | +15.906% |
| 2025-10-08 | 87.44 | 87.44 | 87.44 | 87.44 | +0.099% | 160 | +14.480% |
| 2025-10-07 | 88.02 | 88.02 | 87.21 | 87.35 | -0.909% | 1,053 | +14.593% |
| 2025-10-06 | 88.52 | 88.53 | 88.15 | 88.15 | -0.309% | 1,015 | +13.551% |
| 2025-10-03 | 88.51 | 88.69 | 88.43 | 88.43 | +0.850% | 665 | +13.200% |
| 2025-10-02 | 87.38 | 87.70 | 87.36 | 87.68 | -0.095% | 3,804 | +14.162% |
| 2025-10-01 | 86.92 | 87.77 | 86.92 | 87.77 | +0.575% | 2,037 | +14.053% |
| 2025-09-30 | 86.95 | 87.26 | 86.47 | 87.26 | +0.251% | 2,225 | +14.708% |
| 2025-09-29 | 86.78 | 87.05 | 86.72 | 87.05 | -0.285% | 3,153 | +14.996% |
| 2025-09-26 | 86.83 | 87.30 | 86.83 | 87.30 | +1.210% | 1,235 | +14.668% |
| 2025-09-25 | 86.64 | 86.64 | 86.04 | 86.25 | -1.353% | 6,502 | +16.056% |
| 2025-09-24 | 87.41 | 87.68 | 87.41 | 87.44 | +0.159% | 3,014 | +14.485% |
| 2025-09-23 | 87.75 | 87.75 | 87.26 | 87.30 | +0.160% | 1,579 | +14.667% |
| 2025-09-22 | 87.03 | 87.16 | 86.84 | 87.16 | -0.168% | 849 | +14.851% |
| 2025-09-19 | 87.67 | 87.67 | 87.30 | 87.30 | -0.972% | 1,556 | +14.658% |
| 2025-09-18 | 87.37 | 88.16 | 87.37 | 88.16 | +1.041% | 3,496 | +13.543% |
| 2025-09-17 | 87.59 | 87.76 | 87.25 | 87.25 | -0.082% | 1,523 | +14.725% |
| 2025-09-16 | 87.45 | 87.45 | 86.92 | 87.32 | +0.041% | 1,260 | +14.631% |
| 2025-09-15 | 87.89 | 87.89 | 87.29 | 87.29 | -0.449% | 2,492 | +14.678% |
| 2025-09-12 | 88.44 | 88.44 | 87.67 | 87.68 | -1.039% | 1,179 | +14.163% |
| 2025-09-11 | 87.16 | 88.60 | 87.16 | 88.60 | +1.680% | 1,996 | +12.977% |
| 2025-09-10 | 87.06 | 87.14 | 86.82 | 87.14 | -0.107% | 734 | +14.875% |
| 2025-09-09 | 87.67 | 87.67 | 87.13 | 87.23 | -0.650% | 10,172 | +14.752% |
| 2025-09-08 | 88.50 | 88.50 | 87.12 | 87.80 | -0.364% | 2,984 | +14.007% |
| 2025-09-05 | 87.81 | 88.12 | 87.72 | 88.12 | +0.112% | 1,409 | +13.592% |
| 2025-09-04 | 87.28 | 88.02 | 87.28 | 88.02 | +1.254% | 2,191 | +13.719% |
| 2025-09-03 | 87.09 | 87.09 | 86.72 | 86.93 | -0.453% | 2,292 | +15.145% |
| 2025-09-02 | 86.99 | 87.33 | 86.74 | 87.33 | -0.508% | 3,702 | +14.624% |
| 2025-08-29 | 87.64 | 87.79 | 87.60 | 87.78 | +0.105% | 2,834 | +14.041% |
| 2025-08-28 | 87.33 | 87.68 | 87.07 | 87.68 | -0.324% | 2,323 | +14.162% |
| 2025-08-27 | 87.58 | 87.97 | 87.58 | 87.97 | +0.727% | 903 | +13.792% |
| 2025-08-26 | 87.18 | 87.33 | 87.18 | 87.33 | -0.117% | 1,629 | +14.619% |
| 2025-08-25 | 87.52 | 87.52 | 87.43 | 87.43 | -0.550% | 560 | +14.486% |
| 2025-08-22 | 85.74 | 87.95 | 85.74 | 87.92 | +3.261% | 1,480 | +13.856% |
| 2025-08-21 | 84.86 | 85.14 | 84.86 | 85.14 | -0.124% | 2,247 | +17.570% |
| 2025-08-20 | 85.25 | 85.34 | 85.25 | 85.25 | -0.425% | 29,784 | +17.424% |
| 2025-08-19 | 84.96 | 86.20 | 84.96 | 85.61 | +0.613% | 3,169 | +16.925% |
| 2025-08-18 | 85.19 | 85.21 | 85.00 | 85.09 | -0.038% | 3,027 | +17.641% |
| 2025-08-15 | 85.55 | 85.55 | 85.12 | 85.12 | -0.547% | 267 | +17.596% |
| 2025-08-14 | 84.97 | 85.59 | 84.97 | 85.59 | -0.630% | 892 | +16.953% |
| 2025-08-13 | 85.25 | 86.13 | 85.25 | 86.13 | +2.221% | 1,287 | +16.217% |
| 2025-08-12 | 83.04 | 84.26 | 83.04 | 84.26 | +2.230% | 1,994 | +18.798% |
| 2025-08-11 | 82.91 | 82.91 | 82.24 | 82.42 | -0.324% | 2,479 | +21.448% |
| 2025-08-08 | 82.52 | 82.77 | 82.51 | 82.69 | +0.438% | 1,102 | +21.054% |
| 2025-08-07 | 83.23 | 83.23 | 82.18 | 82.33 | -0.111% | 1,503 | +21.585% |
| 2025-08-06 | 82.75 | 82.77 | 82.39 | 82.42 | -0.346% | 3,538 | +21.450% |
| 2025-08-05 | 81.98 | 82.71 | 81.98 | 82.71 | +0.676% | 952 | +21.030% |
| 2025-08-04 | 81.71 | 82.15 | 81.71 | 82.15 | +1.228% | 960 | +21.848% |
| 2025-08-01 | 81.64 | 81.64 | 80.81 | 81.15 | -1.290% | 1,037 | +23.345% |
| 2025-07-31 | 82.52 | 82.76 | 82.10 | 82.21 | -0.984% | 2,033 | +21.754% |
| 2025-07-30 | 84.05 | 84.05 | 82.84 | 83.03 | -1.276% | 1,651 | +20.556% |
| 2025-07-29 | 84.24 | 84.24 | 83.99 | 84.11 | -0.339% | 2,104 | +19.018% |
| 2025-07-28 | 84.56 | 84.64 | 84.33 | 84.39 | -0.464% | 1,473 | +18.615% |
| 2025-07-25 | 84.04 | 84.78 | 84.04 | 84.78 | +0.480% | 242 | +18.065% |
| 2025-07-24 | 84.52 | 84.52 | 84.26 | 84.38 | -1.091% | 597 | +18.632% |
| 2025-07-23 | 85.09 | 85.31 | 84.85 | 85.31 | +1.019% | 1,919 | +17.338% |
| 2025-07-22 | 83.59 | 84.45 | 83.59 | 84.45 | +2.226% | 866 | +18.534% |
| 2025-07-21 | 83.04 | 83.11 | 82.52 | 82.61 | -0.224% | 1,544 | +21.172% |
| 2025-07-18 | 83.07 | 83.07 | 82.58 | 82.80 | -0.454% | 1,456 | +20.900% |
| 2025-07-17 | 82.67 | 83.17 | 82.67 | 83.17 | +0.937% | 2,969 | +20.351% |
| 2025-07-16 | 82.28 | 82.40 | 82.07 | 82.40 | +0.232% | 1,646 | +21.479% |
| 2025-07-15 | 83.74 | 83.74 | 82.10 | 82.21 | -2.099% | 1,754 | +21.761% |
| 2025-07-14 | 83.67 | 83.97 | 83.63 | 83.97 | -0.275% | 2,665 | +19.206% |
| 2025-07-11 | 84.07 | 84.35 | 84.01 | 84.20 | -0.726% | 1,275 | +18.878% |
| 2025-07-10 | 83.98 | 85.26 | 83.98 | 84.82 | +0.784% | 1,741 | +18.015% |
| 2025-07-09 | 83.74 | 84.16 | 83.74 | 84.16 | +0.119% | 585 | +18.940% |
| 2025-07-08 | 83.47 | 84.15 | 83.47 | 84.06 | +0.937% | 2,118 | +19.082% |
| 2025-07-07 | 84.14 | 84.14 | 82.99 | 83.28 | -1.200% | 3,799 | +20.197% |
| 2025-07-03 | 84.22 | 84.54 | 84.21 | 84.29 | +0.323% | 1,091 | +18.755% |
| 2025-07-02 | 83.07 | 84.09 | 83.07 | 84.02 | +0.870% | 1,501 | +19.138% |
| 2025-07-01 | 82.19 | 83.50 | 82.19 | 83.30 | +2.492% | 2,272 | +20.175% |
| 2025-06-30 | 81.29 | 81.37 | 81.21 | 81.27 | +0.148% | 2,930 | +23.170% |
| 2025-06-27 | 81.45 | 81.47 | 80.89 | 81.15 | -0.148% | 2,302 | +23.352% |
| 2025-06-26 | 80.68 | 81.27 | 80.68 | 81.27 | +1.019% | 1,546 | +23.170% |
| 2025-06-25 | 80.66 | 80.66 | 80.45 | 80.45 | -0.777% | 979 | +24.425% |
| 2025-06-24 | 81.44 | 81.44 | 81.08 | 81.08 | +0.653% | 830 | +23.458% |
| 2025-06-23 | 79.54 | 80.55 | 79.54 | 80.55 | +0.517% | 663 | +24.264% |
| 2025-06-20 | 80.13 | 80.14 | 80.13 | 80.14 | +0.439% | 919 | +24.906% |
| 2025-06-18 | 79.66 | 80.27 | 79.66 | 79.79 | -0.025% | 2,818 | +25.454% |
| 2025-06-17 | 80.49 | 80.49 | 79.69 | 79.81 | -0.882% | 2,281 | +25.423% |
| 2025-06-16 | 80.60 | 80.61 | 80.30 | 80.52 | +0.988% | 3,524 | +24.317% |
| 2025-06-13 | 80.22 | 80.42 | 79.73 | 79.73 | -1.236% | 1,959 | +25.545% |
| 2025-06-12 | 80.29 | 80.73 | 80.29 | 80.73 | -0.026% | 2,269 | +23.994% |
| 2025-06-11 | 81.13 | 81.13 | 80.75 | 80.75 | -0.295% | 1,530 | +23.961% |
| 2025-06-10 | 80.98 | 81.29 | 80.89 | 80.99 | +1.048% | 2,594 | +23.596% |
| 2025-06-09 | 80.12 | 80.64 | 79.85 | 80.15 | +0.514% | 3,483 | +24.891% |
| 2025-06-06 | 79.28 | 79.74 | 79.28 | 79.74 | +1.309% | 2,857 | +25.532% |
| 2025-06-05 | 78.64 | 79.10 | 78.63 | 78.71 | -0.392% | 3,848 | +27.176% |
| 2025-06-04 | 79.42 | 79.51 | 79.02 | 79.02 | -0.446% | 3,478 | +26.677% |
| 2025-06-03 | 78.19 | 79.46 | 78.19 | 79.37 | +1.488% | 2,077 | +26.112% |
| 2025-06-02 | 78.40 | 78.40 | 77.92 | 78.21 | -0.255% | 2,816 | +27.989% |
| 2025-05-30 | 78.41 | 78.41 | 78.41 | 78.41 | -0.634% | 91 | +27.662% |
| 2025-05-29 | 78.36 | 78.91 | 78.36 | 78.91 | +0.509% | 2,287 | +26.853% |
| 2025-05-28 | 79.30 | 79.30 | 78.31 | 78.51 | -1.183% | 2,217 | +27.500% |
| 2025-05-27 | 78.91 | 79.45 | 78.48 | 79.45 | +2.121% | 2,751 | +25.991% |
| 2025-05-23 | 77.20 | 77.83 | 77.20 | 77.80 | -0.417% | 1,646 | +28.663% |
| 2025-05-22 | 77.58 | 78.39 | 77.58 | 78.13 | -0.057% | 4,241 | +28.127% |
| 2025-05-21 | 79.28 | 79.47 | 78.17 | 78.17 | -2.725% | 3,960 | +28.054% |
| 2025-05-20 | 80.81 | 80.81 | 80.28 | 80.36 | -0.236% | 1,555 | +24.564% |
| 2025-05-19 | 80.32 | 80.55 | 80.32 | 80.55 | -0.408% | 2,077 | +24.271% |
| 2025-05-16 | 80.37 | 80.88 | 80.37 | 80.88 | +0.798% | 633 | +23.764% |
| 2025-05-15 | 79.73 | 80.24 | 79.73 | 80.24 | +0.451% | 1,500 | +24.751% |
| 2025-05-14 | 79.77 | 79.88 | 79.77 | 79.88 | -0.856% | 809 | +25.313% |
| 2025-05-13 | 80.25 | 80.69 | 80.25 | 80.57 | +0.574% | 3,250 | +24.240% |
| 2025-05-12 | 79.86 | 80.13 | 79.68 | 80.11 | +3.635% | 1,703 | +24.953% |
| 2025-05-09 | 77.56 | 77.56 | 77.15 | 77.30 | -0.138% | 572 | +29.495% |
| 2025-05-08 | 76.77 | 77.78 | 76.72 | 77.41 | +1.641% | 1,136 | +29.317% |
| 2025-05-07 | 76.25 | 76.34 | 74.83 | 76.16 | +0.221% | 2,797 | +31.439% |
| 2025-05-06 | 75.75 | 76.28 | 75.65 | 75.99 | -0.629% | 1,567 | +31.730% |
| 2025-05-05 | 76.22 | 76.86 | 76.22 | 76.47 | -0.688% | 2,858 | +30.901% |
| 2025-05-02 | 76.22 | 77.02 | 76.22 | 77.00 | +1.852% | 3,092 | +30.000% |
| 2025-05-01 | 75.65 | 75.65 | 75.60 | 75.60 | +0.040% | 677 | +32.407% |
| 2025-04-30 | 74.70 | 75.57 | 74.70 | 75.57 | -0.369% | 7,885 | +32.460% |
| 2025-04-29 | 75.21 | 75.85 | 74.97 | 75.85 | +0.357% | 2,008 | +31.971% |
| 2025-04-28 | 75.75 | 75.76 | 75.22 | 75.58 | +0.359% | 1,034 | +32.442% |
| 2025-04-25 | 74.84 | 75.31 | 74.72 | 75.31 | -0.417% | 1,005 | +32.917% |
| 2025-04-24 | 74.12 | 75.63 | 74.12 | 75.63 | +1.751% | 1,069 | +32.364% |
| 2025-04-23 | 75.22 | 76.02 | 74.09 | 74.32 | +0.668% | 3,356 | +34.682% |
| 2025-04-22 | 73.31 | 73.83 | 72.94 | 73.83 | +2.842% | 1,955 | +35.582% |
| 2025-04-21 | 71.79 | 71.79 | 71.79 | 71.79 | -1.885% | 347 | +39.434% |
| 2025-04-17 | 72.32 | 73.51 | 72.32 | 73.17 | +1.371% | 3,888 | +36.806% |
| 2025-04-16 | 72.93 | 73.06 | 72.18 | 72.18 | -0.988% | 1,525 | +38.681% |
| 2025-04-15 | 73.37 | 73.76 | 72.90 | 72.90 | 0.000% | 2,696 | +37.311% |