Dark

FBZ
First Trust Brazil AlphaDEX Fund
stock NASDAQ

Inactive

Jul 11, 2025

11.52USD-0.690%(-0.08)291

Pre-market

0.00USD-100.000%(-11.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	11.460000	11.520000	11.4600	11.5200	-0.690%	291	0.000%
2025-07-10	11.490000	11.600000	11.4900	11.6000	-1.503%	1,319	-0.690%
2025-07-09	11.900000	11.900000	11.7770	11.7770	-1.448%	717	-2.182%
2025-07-08	11.890000	12.002800	11.8900	11.9500	-0.417%	1,640	-3.598%
2025-07-07	12.200000	12.200000	12.0000	12.0000	-1.518%	549	-4.000%
2025-07-03	12.130000	12.185000	12.1300	12.1850	+1.967%	243	-5.458%
2025-07-02	11.975000	11.996200	11.9500	11.9500	-0.417%	2,678	-3.598%
2025-07-01	12.090000	12.090000	11.9100	12.0000	+0.167%	6,530	-4.000%
2025-06-30	11.700000	12.033500	11.7000	11.9800	+2.218%	6,364	-3.840%
2025-06-27	11.660000	11.750000	11.6500	11.7200	-0.087%	3,206	-1.706%
2025-06-26	11.660000	11.730200	11.6600	11.7302	+0.732%	362	-1.792%
2025-06-25	11.725000	11.725000	11.5500	11.6450	-2.019%	4,287	-1.073%
2025-06-24	11.870000	11.885000	11.8000	11.8850	+1.058%	1,049	-3.071%
2025-06-23	11.754500	11.760600	11.7545	11.7606	+0.776%	2,010	-2.046%
2025-06-20	11.830000	11.885000	11.6700	11.6700	-2.015%	21,655	-1.285%
2025-06-18	11.940000	11.980000	11.8600	11.9100	0.000%	69,240	-3.275%
2025-06-17	11.990000	12.000000	11.8800	11.9100	-1.326%	97,336	-3.275%
2025-06-16	11.970000	12.080000	11.9700	12.0700	+2.663%	2,662	-4.557%
2025-06-13	11.790000	11.810000	11.7000	11.7569	+0.076%	2,364	-2.015%
2025-06-12	11.748000	11.748000	11.7480	11.7480	+0.496%	36	-1.941%
2025-06-11	11.510000	11.819900	11.5100	11.6900	+0.906%	5,321	-1.454%
2025-06-10	11.650000	11.683800	11.5850	11.5850	+0.043%	1,520	-0.561%
2025-06-09	11.440000	11.580000	11.3600	11.5800	+0.347%	8,174	-0.518%
2025-06-06	11.460000	11.540000	11.4200	11.5400	+0.217%	17,450	-0.173%
2025-06-05	11.540000	11.560000	11.5100	11.5150	+0.436%	42,534	+0.043%
2025-06-04	11.590000	11.630000	11.4650	11.4650	-0.650%	1,417	+0.480%
2025-06-03	11.340000	11.540000	11.3400	11.5400	+1.317%	1,894	-0.173%
2025-06-02	11.380000	11.392500	11.3000	11.3900	+0.352%	8,571	+1.141%
2025-05-30	11.265000	11.350000	11.2400	11.3500	-1.901%	2,782	+1.498%
2025-05-29	11.520000	11.610000	11.5070	11.5700	+1.491%	11,096	-0.432%
2025-05-28	11.430000	11.530000	11.3100	11.4000	-1.469%	53,005	+1.053%
2025-05-27	11.580000	11.610000	11.4000	11.5700	+1.491%	9,191	-0.432%
2025-05-23	11.127500	11.410000	11.1000	11.4000	+1.207%	857	+1.053%
2025-05-22	11.264000	11.264000	11.2640	11.2640	+0.124%	292	+2.273%
2025-05-21	11.190000	11.250000	11.1900	11.2500	-1.272%	263	+2.400%
2025-05-20	11.370000	11.395000	11.2900	11.3950	+0.574%	343	+1.097%
2025-05-19	11.360000	11.360000	11.3300	11.3300	+0.595%	47,067	+1.677%
2025-05-16	11.263000	11.263000	11.2630	11.2630	+1.240%	38	+2.282%
2025-05-15	11.140300	11.220000	11.0600	11.1250	-0.758%	3,714	+3.551%
2025-05-14	11.240000	11.280000	11.1900	11.2100	+0.179%	3,628	+2.765%
2025-05-13	11.070000	11.250000	11.0700	11.1900	+2.473%	4,896	+2.949%
2025-05-12	10.860000	10.920000	10.8600	10.9200	-0.817%	732	+5.495%
2025-05-09	11.000000	11.130000	11.0000	11.0100	+0.273%	8,489	+4.632%
2025-05-08	10.940000	10.980000	10.9400	10.9800	+3.099%	212	+4.918%
2025-05-07	10.750000	10.750000	10.6500	10.6500	-1.662%	693	+8.169%
2025-05-06	10.780000	10.830000	10.7100	10.8300	-0.460%	1,162	+6.371%
2025-05-05	11.180000	11.180000	10.8300	10.8800	-1.894%	74,508	+5.882%
2025-05-02	11.062300	11.090000	11.0400	11.0900	+1.002%	2,788	+3.877%
2025-05-01	11.000000	11.067900	10.9800	10.9800	-0.136%	2,175	+4.918%
2025-04-30	10.910000	10.995000	10.8800	10.9950	-1.035%	1,786	+4.775%
2025-04-29	11.107300	11.175000	11.1073	11.1100	+0.452%	816	+3.690%
2025-04-28	11.100000	11.100000	10.9300	11.0600	+0.820%	6,196	+4.159%
2025-04-25	10.940000	11.050000	10.8700	10.9700	+0.642%	4,972	+5.014%
2025-04-24	10.890000	10.900000	10.8550	10.9000	+1.774%	1,098	+5.688%
2025-04-23	10.860000	10.900000	10.7000	10.7100	+2.292%	9,496	+7.563%
2025-04-22	10.375000	10.470000	10.3750	10.4700	+2.899%	1,200	+10.029%
2025-04-21	10.120000	10.175000	10.1200	10.1750	-0.343%	784	+13.219%
2025-04-17	10.000000	10.240000	9.9900	10.2100	+2.305%	8,764	+12.831%
2025-04-16	10.080000	10.080000	9.9700	9.9800	-0.943%	3,149	+15.431%
2025-04-15	10.130000	10.170000	10.0750	10.0750	+0.199%	5,432	+14.342%
2025-04-14	10.010100	10.055000	10.0101	10.0550	+1.157%	389	+14.570%
2025-04-11	9.610000	9.940000	9.6100	9.9400	+2.792%	2,390	+15.895%
2025-04-10	9.670000	9.670000	9.6700	9.6700	-2.160%	11	+19.131%
2025-04-09	9.340000	9.883500	9.3400	9.8835	+5.593%	1,458	+16.558%
2025-04-08	9.650000	9.650000	9.3000	9.3600	-2.500%	799	+23.077%
2025-04-07	9.655800	9.655800	9.5100	9.6000	-2.091%	3,004	+20.000%
2025-04-04	9.970000	9.970000	9.7500	9.8050	-5.902%	4,750	+17.491%
2025-04-03	10.555000	10.555000	10.3700	10.4200	+1.857%	6,558	+10.557%
2025-04-02	10.160000	10.230000	10.1600	10.2300	-0.968%	1,306	+12.610%
2025-04-01	10.150000	10.330000	10.1500	10.3300	+1.773%	1,028	+11.520%
2025-03-31	10.150000	10.150000	10.1500	10.1500	-0.246%	249	+13.498%
2025-03-28	10.190000	10.190000	10.1750	10.1750	-1.880%	217	+13.219%
2025-03-27	10.315000	10.370000	10.2519	10.3700	+0.925%	498	+11.090%
2025-03-26	10.280000	10.280000	10.2750	10.2750	-1.297%	592	+12.117%
2025-03-25	10.470000	10.510000	10.4100	10.4100	+1.215%	1,242	+10.663%
2025-03-24	10.370000	10.370000	10.2850	10.2850	-1.248%	128	+12.008%
2025-03-21	10.450000	10.460000	10.4150	10.4150	-0.951%	1,740	+10.610%
2025-03-20	10.590000	10.590000	10.5150	10.5150	-0.567%	3,884	+9.558%
2025-03-19	10.575000	10.575000	10.5750	10.5750	+1.293%	84	+8.936%
2025-03-18	10.380000	10.440000	10.3500	10.4400	+1.754%	870	+10.345%
2025-03-17	10.040000	10.340000	10.0400	10.2600	+2.039%	1,729	+12.281%
2025-03-14	9.950000	10.070000	9.9500	10.0550	+2.812%	220	+14.570%
2025-03-13	9.680000	9.780000	9.6800	9.7800	+1.347%	105	+17.791%
2025-03-12	9.650000	9.650000	9.6500	9.6500	-0.052%	52	+19.378%
2025-03-11	9.620000	9.655000	9.6200	9.6550	+0.573%	122	+19.316%
2025-03-10	9.760000	9.760000	9.6000	9.6000	-2.637%	2,033	+20.000%
2025-03-07	9.790000	9.860000	9.7900	9.8600	+1.912%	376	+16.836%
2025-03-06	9.809400	9.809400	9.6750	9.6750	-0.412%	2,002	+19.070%
2025-03-05	9.650000	9.715000	9.6500	9.7150	+2.263%	446	+18.580%
2025-03-04	9.380000	9.500000	9.3800	9.5000	+0.849%	8,781	+21.263%
2025-03-03	9.500000	9.570000	9.4200	9.4200	+0.140%	4,309	+22.293%
2025-02-28	9.470000	9.470000	9.4068	9.4068	-2.923%	324	+22.465%
2025-02-27	9.600000	9.740000	9.6000	9.6900	+0.728%	801	+18.885%
2025-02-26	9.690000	9.710000	9.6200	9.6200	-2.730%	503	+19.751%
2025-02-25	9.880000	9.930000	9.7800	9.8900	+2.117%	823	+16.481%
2025-02-24	9.840000	9.840000	9.6850	9.6850	-2.369%	2,105	+18.947%
2025-02-21	9.870000	9.920000	9.8700	9.9200	-0.601%	236	+16.129%
2025-02-20	10.025500	10.030000	9.9800	9.9800	-0.300%	475	+15.431%
2025-02-19	10.050000	10.081800	9.9910	10.0100	-1.959%	14,698	+15.085%
2025-02-18	10.169900	10.210000	10.1699	10.2100	+0.393%	628	+12.831%
2025-02-14	10.000000	10.180000	10.0000	10.1700	+2.851%	3,216	+13.274%
2025-02-13	9.830000	9.888100	9.8300	9.8881	+0.489%	420	+16.504%
2025-02-12	9.840000	9.840000	9.8400	9.8400	-1.317%	61	+17.073%
2025-02-11	9.999900	9.999900	9.9611	9.9713	+0.720%	1,055	+15.532%
2025-02-10	9.869300	9.900000	9.8410	9.9000	+2.378%	2,302	+16.364%
2025-02-07	9.693600	9.730000	9.6700	9.6700	-2.482%	2,173	+19.131%
2025-02-06	9.860000	9.916100	9.8600	9.9161	+0.918%	725	+16.175%
2025-02-05	9.857000	9.857000	9.8259	9.8259	-0.648%	363	+17.241%
2025-02-04	9.890000	9.890000	9.8400	9.8900	+0.304%	916	+16.481%
2025-02-03	9.850000	9.860000	9.8300	9.8600	+0.843%	694	+16.836%
2025-01-31	9.777600	9.777600	9.7776	9.7776	-0.936%	53	+17.820%
2025-01-30	9.780000	9.870000	9.7800	9.8700	+2.776%	322	+16.717%
2025-01-29	9.660000	9.660000	9.6034	9.6034	-0.514%	953	+19.958%
2025-01-28	9.660100	9.660100	9.6100	9.6530	-0.100%	2,325	+19.341%
2025-01-27	9.570000	9.662700	9.5700	9.6627	+1.942%	1,345	+19.221%
2025-01-24	9.460000	9.485000	9.4450	9.4786	+0.432%	5,390	+21.537%
2025-01-23	9.500000	9.500000	9.4378	9.4378	-0.235%	315	+22.062%
2025-01-22	9.460000	9.460000	9.4600	9.4600	+1.688%	22	+21.776%
2025-01-21	9.270000	9.303000	9.2200	9.3030	+1.120%	2,405	+23.831%
2025-01-17	9.250000	9.270000	9.2000	9.2000	+0.988%	698	+25.217%
2025-01-16	9.215100	9.215100	9.0700	9.1100	-2.619%	4,559	+26.454%
2025-01-15	9.200000	9.355000	9.2000	9.3550	+3.370%	324	+23.143%
2025-01-14	9.055000	9.080000	9.0500	9.0500	+0.333%	718	+27.293%
2025-01-13	9.000000	9.020000	8.9900	9.0200	+0.557%	2,437	+27.716%
2025-01-10	9.040872	9.040872	8.9700	8.9700	-1.429%	430	+28.428%
2025-01-08	9.070000	9.110000	9.0700	9.1000	-1.408%	1,184	+26.593%
2025-01-07	9.280000	9.280000	9.2300	9.2300	+1.429%	524	+24.810%
2025-01-06	9.120000	9.120000	9.0960	9.1000	+2.190%	435	+26.593%
2025-01-03	9.005000	9.005000	8.9050	8.9050	-1.493%	1,203	+29.366%
2025-01-02	8.990000	9.040000	8.9900	9.0400	0.000%	439	+27.434%
2024-12-31	9.070000	9.070000	9.0400	9.0400	-0.221%	578	+27.434%
2024-12-30	8.990000	9.060000	8.9900	9.0600	+0.376%	305	+27.152%
2024-12-27	9.109200	9.109200	8.9700	9.0261	-0.975%	4,304	+27.630%
2024-12-26	9.155000	9.160000	9.1150	9.1150	-0.924%	5,890	+26.385%
2024-12-24	9.180000	9.200000	9.1800	9.2000	+0.830%	266	+25.217%
2024-12-23	9.140000	9.140000	9.1000	9.1243	-2.726%	1,198	+26.256%
2024-12-20	9.310000	9.380000	9.3000	9.3800	+1.241%	2,914	+22.814%
2024-12-19	9.241000	9.290000	9.2400	9.2650	+2.489%	3,056	+24.339%
2024-12-18	9.530000	9.530000	8.9950	9.0400	-6.224%	2,453	+27.434%
2024-12-17	9.550000	9.715300	9.5500	9.6400	+0.889%	6,196	+19.502%
2024-12-16	9.730000	9.730000	9.5551	9.5551	-1.958%	815	+20.564%
2024-12-13	9.850000	9.890000	9.7459	9.7459	-3.218%	1,435	+18.204%
2024-12-12	10.270000	10.290000	10.0100	10.0700	-2.893%	2,294	+14.399%
2024-12-11	10.140000	10.400000	10.1400	10.3700	+2.587%	1,422	+11.090%
2024-12-10	10.110000	10.110000	10.0900	10.1085	+1.085%	919	+13.963%
2024-12-09	10.040000	10.040000	10.0000	10.0000	+0.301%	3,234	+15.200%
2024-12-06	9.990000	9.990000	9.9514	9.9700	-2.309%	785	+15.547%
2024-12-05	10.250000	10.270000	10.1800	10.2057	+1.598%	1,364	+12.878%
2024-12-04	10.060000	10.060000	10.0452	10.0452	+0.452%	441	+14.682%
2024-12-03	9.934700	10.000000	9.9347	10.0000	+1.112%	1,640	+15.200%
2024-12-02	9.900000	9.910000	9.8600	9.8900	-1.199%	2,168	+16.481%
2024-11-29	9.880000	10.030000	9.8800	10.0100	-2.958%	2,036	+15.085%
2024-11-27	10.380500	10.380500	10.3151	10.3151	-3.417%	2,127	+11.681%
2024-11-26	10.710000	10.710000	10.6675	10.6800	+0.470%	2,281	+7.865%
2024-11-25	10.590000	10.630000	10.5900	10.6300	+0.473%	565	+8.373%
2024-11-22	10.400000	10.580000	10.4000	10.5800	+1.527%	980	+8.885%
2024-11-21	10.380000	10.420900	10.3800	10.4209	-0.942%	654	+10.547%
2024-11-20	10.500000	10.520000	10.4800	10.5200	-0.473%	15,025	+9.506%
2024-11-19	10.570000	10.570000	10.5700	10.5700	-0.377%	58	+8.988%
2024-11-18	10.560000	10.610000	10.5600	10.6100	+0.675%	1,597	+8.577%
2024-11-15	10.587100	10.587100	10.5389	10.5389	-0.764%	794	+9.309%
2024-11-14	10.646800	10.646800	10.6200	10.6200	+0.236%	575	+8.475%
2024-11-13	10.550000	10.595000	10.5200	10.5950	-0.329%	1,170	+8.731%
2024-11-12	10.555000	10.630000	10.5550	10.6300	-0.561%	319	+8.373%
2024-11-11	10.710000	10.710000	10.6600	10.6900	-0.373%	520	+7.764%
2024-11-08	10.630000	10.730000	10.5600	10.7300	-1.650%	1,046	+7.363%
2024-11-07	10.855000	10.910000	10.8550	10.9100	-1.538%	210	+5.591%
2024-11-06	10.750000	11.080400	10.7500	11.0804	+1.936%	1,056	+3.967%
2024-11-05	10.705000	10.890000	10.6701	10.8700	+0.974%	4,129	+5.980%
2024-11-04	10.765200	10.765200	10.7652	10.7652	+3.313%	32	+7.011%
2024-11-01	10.420000	10.420000	10.4200	10.4200	-2.980%	255	+10.557%
2024-10-31	10.740000	10.740000	10.7400	10.7400	-0.371%	19	+7.263%
2024-10-30	10.780000	10.780000	10.7800	10.7800	-0.205%	77	+6.865%
2024-10-29	10.800000	10.802100	10.8000	10.8021	-1.081%	496	+6.646%
2024-10-28	10.920100	10.920100	10.9201	10.9201	+1.300%	4	+5.494%
2024-10-25	10.810000	10.843200	10.7800	10.7800	-0.554%	892	+6.865%
2024-10-24	10.765000	10.840000	10.7650	10.8400	+0.557%	767	+6.273%
2024-10-23	10.690100	10.780000	10.6901	10.7800	-0.462%	755	+6.865%
2024-10-22	10.730000	10.830000	10.7300	10.8300	-0.046%	696	+6.371%
2024-10-21	10.835000	10.835000	10.8350	10.8350	0.000%	6	+6.322%
2024-10-18	10.835000	10.835000	10.8350	10.8350	-0.778%	102	+6.322%
2024-10-17	10.920000	10.920000	10.9200	10.9200	+0.183%	21	+5.495%
2024-10-16	10.900000	10.900000	10.9000	10.9000	+0.276%	7	+5.688%
2024-10-15	10.870000	10.870000	10.8700	10.8700	-0.821%	106	+5.980%
2024-10-14	10.730000	11.060000	10.7300	10.9600	+1.953%	9,591	+5.109%
2024-10-11	10.700000	10.750000	10.6400	10.7500	-1.512%	927	+7.163%
2024-10-10	10.937200	10.937200	10.9150	10.9150	+0.599%	139	+5.543%
2024-10-09	10.840000	10.850000	10.8400	10.8500	-2.120%	539	+6.175%
2024-10-08	11.085000	11.085000	11.0850	11.0850	-0.805%	93	+3.924%
2024-10-07	11.175000	11.175000	11.1750	11.1750	-0.667%	38	+3.087%
2024-10-04	11.250000	11.250000	11.2500	11.2500	-0.089%	152	+2.400%
2024-10-03	11.190000	11.260000	11.1900	11.2600	-1.487%	347	+2.309%
2024-10-02	11.430000	11.430000	11.4300	11.4300	+0.351%	9	+0.787%
2024-10-01	11.255000	11.390000	11.2550	11.3900	+0.618%	325	+1.141%
2024-09-30	11.500000	11.500000	11.3200	11.3200	-2.666%	806	+1.767%
2024-09-27	11.640000	11.690000	11.6300	11.6300	+2.557%	433	-0.946%
2024-09-26	11.390000	11.390000	11.3400	11.3400	-1.004%	1,764	+1.587%
2024-09-25	11.455000	11.455000	11.4550	11.4550	-0.478%	2	+0.567%
2024-09-24	11.432100	11.590000	11.4321	11.5100	+2.220%	5,522	+0.087%
2024-09-23	11.252000	11.260000	11.2336	11.2600	-0.793%	4,145	+2.309%
2024-09-20	11.350000	11.350000	11.3500	11.3500	-2.825%	16	+1.498%
2024-09-19	11.760000	11.760000	11.6800	11.6800	+0.690%	435	-1.370%
2024-09-18	11.690000	11.760000	11.5400	11.6000	-0.855%	1,629	-0.690%
2024-09-17	11.700000	11.700000	11.7000	11.7000	+2.094%	28	-1.538%
2024-09-16	11.560000	11.660000	11.4600	11.4600	-0.131%	10,287	+0.524%
2024-09-13	11.450000	11.475000	11.4400	11.4750	+1.101%	590	+0.392%
2024-09-12	11.250000	11.350000	11.2200	11.3500	+0.710%	1,613	+1.498%
2024-09-11	11.268500	11.270000	11.2685	11.2700	+0.490%	1,070	+2.218%
2024-09-10	11.250000	11.260000	11.1200	11.2150	-1.407%	555	+2.720%
2024-09-09	11.440000	11.440000	11.3750	11.3750	+0.044%	290	+1.275%
2024-09-06	11.450000	11.450000	11.3000	11.3700	-1.856%	220	+1.319%
2024-09-05	11.585000	11.585000	11.5850	11.5850	+1.489%	84	-0.561%
2024-09-04	11.320000	11.415000	11.3200	11.4150	+1.377%	4,008	+0.920%
2024-09-03	11.310000	11.310000	11.1600	11.2600	-0.967%	249	+2.309%
2024-08-30	11.220000	11.370000	11.2100	11.3700	-0.088%	3,172	+1.319%
2024-08-29	11.380000	11.380000	11.3800	11.3800	-1.981%	197	+1.230%
2024-08-28	11.610000	11.610000	11.6100	11.6100	-0.710%	85	-0.775%
2024-08-27	11.700000	11.700000	11.6600	11.6930	-0.400%	287	-1.480%
2024-08-26	11.770000	11.770000	11.7400	11.7400	+0.256%	2,165	-1.874%
2024-08-23	11.690000	11.730000	11.6900	11.7100	+2.271%	2,192	-1.623%
2024-08-22	11.580000	11.580000	11.4200	11.4500	-2.595%	426	+0.611%
2024-08-21	11.749100	11.755000	11.7491	11.7550	+0.213%	502	-1.999%
2024-08-20	11.765000	11.765000	11.7300	11.7300	-1.676%	952	-1.790%
2024-08-19	11.730000	11.970000	11.7300	11.9300	+3.559%	1,952	-3.437%
2024-08-16	11.560100	11.590000	11.4800	11.5200	-0.217%	33,489	0.000%
2024-08-15	11.545000	11.545000	11.5450	11.5450	+0.304%	114	-0.217%
2024-08-14	11.430000	11.510000	11.4300	11.5100	+1.499%	347	+0.087%
2024-08-13	11.150000	11.340000	11.1500	11.3400	+2.254%	5,050	+1.587%
2024-08-12	11.120000	11.140000	11.0700	11.0900	+0.317%	1,427	+3.877%
2024-08-09	10.910000	11.055000	10.9100	11.0550	+2.837%	1,353	+4.206%
2024-08-08	10.630000	10.750000	10.6000	10.7500	+3.068%	3,306	+7.163%
2024-08-07	10.430000	10.430000	10.3901	10.4300	+0.502%	700	+10.451%
2024-08-06	10.310000	10.420000	10.3100	10.3779	+2.397%	1,680	+11.005%
2024-08-05	10.130000	10.210000	10.1300	10.1350	-1.650%	608	+13.666%
2024-08-02	10.305000	10.305000	10.3050	10.3050	-0.723%	5	+11.790%
2024-08-01	10.499900	10.499900	10.3750	10.3800	-1.331%	1,779	+10.983%
2024-07-31	10.520000	10.520000	10.5200	10.5200	-0.473%	360	+9.506%
2024-07-30	10.500000	10.570000	10.5000	10.5700	+0.190%	1,064	+8.988%
2024-07-29	10.510000	10.555000	10.5100	10.5500	-0.047%	4,552	+9.194%
2024-07-26	10.560000	10.590000	10.5100	10.5550	+0.428%	4,725	+9.143%
2024-07-25	10.530000	10.530000	10.5100	10.5100	+0.478%	1,745	+9.610%
2024-07-24	10.640000	10.640000	10.4600	10.4600	-2.289%	1,256	+10.134%
2024-07-23	10.720000	10.880000	10.7050	10.7050	-1.879%	3,255	+7.613%
2024-07-22	10.890000	11.000000	10.8800	10.9100	+0.832%	6,536	+5.591%
2024-07-19	10.960000	10.960000	10.8100	10.8200	+0.719%	8,843	+6.470%
2024-07-18	10.960000	10.960000	10.7350	10.7428	-3.695%	13,200	+7.235%
2024-07-17	11.180000	11.190000	11.1550	11.1550	-0.491%	466	+3.272%
2024-07-16	11.220000	11.300000	11.1600	11.2100	+0.268%	21,248	+2.765%
2024-07-15	11.120000	11.240000	11.1200	11.1800	-0.089%	1,092	+3.041%
2024-07-12	11.090000	11.190000	11.0900	11.1900	+0.902%	994	+2.949%
2024-07-11	11.050000	11.099700	11.0500	11.0900	+0.635%	7,324	+3.877%
2024-07-10	11.040000	11.050000	10.9800	11.0200	+0.364%	5,374	+4.537%
2024-07-09	10.800000	11.009900	10.8000	10.9800	+1.667%	4,851	+4.918%
2024-07-08	10.760000	10.800000	10.7600	10.8000	-0.093%	527	+6.667%
2024-07-05	10.710000	10.810000	10.7100	10.8100	+1.598%	3,009	+6.568%
2024-07-03	10.580000	10.640000	10.5800	10.6400	+2.752%	1,920	+8.271%
2024-07-02	10.360000	10.380000	10.2500	10.3550	+0.242%	3,802	+11.251%
2024-07-01	10.461900	10.461900	10.3300	10.3300	-1.243%	595	+11.520%
2024-06-28	10.560000	10.560000	10.4100	10.4600	-1.837%	1,815	+10.134%
2024-06-27	10.630000	10.655800	10.6300	10.6558	+0.764%	1,135	+8.110%
2024-06-26	10.575000	10.575000	10.5750	10.5750	-0.991%	122	+8.936%
2024-06-25	10.680000	10.680900	10.6600	10.6809	-0.735%	396	+7.856%
2024-06-24	10.760000	10.760000	10.7500	10.7600	+1.894%	988	+7.063%
2024-06-21	10.630000	10.630000	10.5200	10.5600	+1.053%	1,734	+9.091%
2024-06-20	10.520000	10.520000	10.4500	10.4500	0.000%	1,459	+10.239%
2024-06-18	10.450000	10.471000	10.4500	10.4500	-0.096%	329	+10.239%
2024-06-17	10.460000	10.460000	10.3900	10.4600	-0.759%	2,947	+10.134%
2024-06-14	10.430000	10.580000	10.4300	10.5400	-0.472%	3,644	+9.298%
2024-06-13	10.610000	10.610000	10.5700	10.5900	+0.095%	1,117	+8.782%
2024-06-12	10.690000	10.690000	10.5800	10.5800	-1.306%	423	+8.885%
2024-06-11	10.680000	10.730000	10.6800	10.7200	+0.234%	527	+7.463%
2024-06-10	10.670000	10.705000	10.6700	10.6950	-0.488%	438	+7.714%
2024-06-07	11.060000	11.060000	10.7474	10.7474	-2.826%	383	+7.189%
2024-06-06	11.060000	11.060000	11.0600	11.0600	+1.375%	50	+4.159%
2024-06-05	10.900100	10.960000	10.8300	10.9100	+0.092%	2,971	+5.591%
2024-06-04	10.851000	10.900000	10.8300	10.9000	-0.999%	545	+5.688%
2024-06-03	10.960000	11.070000	10.9600	11.0100	-0.504%	5,269	+4.632%
2024-05-31	11.010000	11.070000	11.0100	11.0658	-1.550%	2,267	+4.105%
2024-05-30	11.250000	11.270000	11.2400	11.2400	+0.717%	1,074	+2.491%
2024-05-29	11.160000	11.200000	11.1600	11.1600	-2.448%	243	+3.226%
2024-05-28	11.620000	11.620000	11.3800	11.4400	+0.044%	1,513	+0.699%
2024-05-24	11.480000	11.500000	11.4350	11.4350	-0.131%	3,192	+0.743%
2024-05-23	11.500000	11.500000	11.3800	11.4500	-0.869%	3,664	+0.611%
2024-05-22	11.540000	11.575000	11.5300	11.5504	-2.240%	4,605	-0.263%
2024-05-21	11.840000	11.850500	11.7981	11.8150	+0.085%	450	-2.497%
2024-05-20	11.820000	11.830000	11.8050	11.8050	-0.109%	543	-2.414%
2024-05-17	11.780000	11.817900	11.7800	11.8179	+0.067%	852	-2.521%
2024-05-16	11.717300	11.810000	11.7173	11.8100	+0.682%	453	-2.456%
2024-05-15	11.570000	11.730000	11.5600	11.7300	+0.862%	1,987	-1.790%
2024-05-14	11.530000	11.629700	11.5300	11.6297	+1.172%	5,008	-0.943%
2024-05-13	11.550000	11.550000	11.4950	11.4950	+0.393%	1,510	+0.217%
2024-05-10	11.570000	11.570000	11.4500	11.4500	-1.037%	451	+0.611%
2024-05-09	11.460000	11.570000	11.4600	11.5700	-1.783%	176	-0.432%
2024-05-08	11.720000	11.810000	11.7200	11.7800	-0.212%	1,388	-2.207%
2024-05-07	11.800000	11.820000	11.7700	11.8050	-0.422%	1,543	-2.414%
2024-05-06	11.865000	11.910000	11.8400	11.8550	+0.381%	1,231	-2.826%
2024-05-03	11.790000	11.850000	11.7900	11.8100	+2.384%	1,481	-2.456%
2024-05-02	11.535000	11.535000	11.5350	11.5350	+2.899%	30	-0.130%
2024-05-01	11.220000	11.220000	11.1501	11.2100	-0.284%	2,020	+2.765%
2024-04-30	11.230700	11.241900	11.2307	11.2419	-2.499%	182	+2.474%
2024-04-29	11.492200	11.530000	11.4800	11.5300	+0.201%	1,009	-0.087%
2024-04-26	11.470000	11.506900	11.4300	11.5069	+2.649%	473	+0.114%
2024-04-25	11.150000	11.210000	11.1500	11.2100	-0.267%	941	+2.765%
2024-04-24	11.210000	11.250000	11.2100	11.2400	-1.490%	563	+2.491%
2024-04-23	11.230000	11.410000	11.2300	11.4100	+0.706%	1,783	+0.964%
2024-04-22	11.180000	11.330000	11.1800	11.3300	+0.711%	3,485	+1.677%
2024-04-19	11.110000	11.250000	11.1100	11.2500	+1.282%	1,069	+2.400%
2024-04-18	11.026000	11.107600	11.0260	11.1076	-0.470%	1,921	+3.713%
2024-04-17	11.150000	11.160000	11.1500	11.1600	+0.223%	1,403	+3.226%
2024-04-16	11.110000	11.155000	11.1000	11.1352	-2.664%	1,055	+3.456%
2024-04-15	11.500000	11.500000	11.4300	11.4400	-0.608%	2,205	+0.699%
2024-04-12	11.520000	11.550200	11.5100	11.5100	-2.869%	1,855	+0.087%
2024-04-11	11.780000	11.850000	11.7800	11.8500	-0.462%	214	-2.785%
2024-04-10	11.890000	11.905000	11.8900	11.9050	-2.816%	345	-3.234%
2024-04-09	12.240000	12.250000	12.2300	12.2500	+0.740%	1,403	-5.959%
2024-04-08	12.175000	12.184700	12.1600	12.1600	+1.672%	920	-5.263%
2024-04-05	12.010000	12.020000	11.9600	11.9600	-0.551%	497	-3.679%
2024-04-04	12.215000	12.220000	12.0263	12.0263	+0.892%	1,399	-4.210%
2024-04-03	11.830000	12.008000	11.8300	11.9200	-0.251%	4,723	-3.356%
2024-04-02	11.928500	11.950000	11.9285	11.9500	+0.844%	225	-3.598%
2024-04-01	12.010000	12.010000	11.8500	11.8500	-2.469%	18,123	-2.785%
2024-03-28	12.175000	12.180000	12.0900	12.1500	+0.079%	14,169	-5.185%
2024-03-27	12.090000	12.140400	12.0900	12.1404	+0.334%	2,139	-5.110%
2024-03-26	12.100000	12.100000	12.1000	12.1000	+0.249%	100	-4.793%
2024-03-25	12.100000	12.100000	12.0500	12.0700	+0.318%	5,125	-4.557%
2024-03-22	12.040000	12.040000	12.0317	12.0317	-1.055%	240	-4.253%
2024-03-21	12.110100	12.160000	12.1101	12.1600	-1.051%	525	-5.263%
2024-03-20	12.083800	12.289100	12.0838	12.2891	+2.324%	345	-6.258%
2024-03-19	12.020000	12.050000	12.0100	12.0100	+1.094%	949	-4.080%
2024-03-18	11.880000	11.880000	11.8800	11.8800	-0.710%	127	-3.030%
2024-03-15	11.965000	11.965000	11.9650	11.9650	-0.952%	28	-3.719%
2024-03-14	12.160000	12.160000	11.9800	12.0800	+0.416%	1,203	-4.636%
2024-03-13	11.920000	12.030000	11.9200	12.0300	+0.332%	1,034	-4.239%
2024-03-12	11.990200	11.990200	11.9902	11.9902	+0.253%	82	-3.922%
2024-03-11	11.930000	11.960000	11.8900	11.9600	-0.664%	662	-3.679%
2024-03-08	11.950000	12.040000	11.8804	12.0400	-0.083%	3,280	-4.319%
2024-03-07	12.050000	12.050000	12.0500	12.0500	+0.042%	148	-4.398%
2024-03-06	12.048000	12.130000	12.0450	12.0450	+0.459%	22,734	-4.359%
2024-03-05	12.040000	12.040000	11.9900	11.9900	-0.250%	333	-3.920%
2024-03-04	12.011800	12.080000	12.0118	12.0200	-0.948%	1,642	-4.160%
2024-03-01	12.110000	12.135000	12.0900	12.1350	+1.378%	1,228	-5.068%
2024-02-29	12.000000	12.000000	11.9200	11.9700	-1.073%	1,001	-3.759%
2024-02-28	12.190000	12.190000	12.0998	12.0998	-0.495%	102	-4.792%
2024-02-27	11.960000	12.300000	11.9600	12.1600	+2.271%	3,681	-5.263%
2024-02-26	11.850000	11.940000	11.8500	11.8900	+0.507%	1,706	-3.112%
2024-02-23	11.790000	11.841100	11.7900	11.8300	-1.004%	2,357	-2.620%
2024-02-22	12.040000	12.040000	11.9500	11.9500	-0.155%	2,478	-3.598%
2024-02-21	11.968600	11.968600	11.9686	11.9686	+0.072%	134	-3.748%
2024-02-20	11.940000	11.971100	11.9400	11.9600	+1.142%	4,138	-3.679%
2024-02-16	11.870000	11.870000	11.8250	11.8250	+0.042%	8,878	-2.579%
2024-02-15	11.820000	11.820000	11.8200	11.8200	-0.052%	68	-2.538%
2024-02-14	11.826100	11.826100	11.8261	11.8261	+1.527%	88	-2.588%
2024-02-13	11.670000	11.670000	11.6482	11.6482	-2.734%	327	-1.101%
2024-02-12	12.051400	12.051400	11.9300	11.9756	+1.017%	1,184	-3.804%
2024-02-09	11.855000	11.855000	11.8550	11.8550	+1.238%	194	-2.826%
2024-02-08	11.710000	11.710000	11.7100	11.7100	-2.335%	273	-1.623%
2024-02-07	11.924800	12.000000	11.9248	11.9900	+0.410%	762	-3.920%
2024-02-06	11.830000	11.941000	11.8200	11.9410	+3.028%	4,324	-3.526%
2024-02-05	11.610400	11.610400	11.5900	11.5900	-1.529%	5,412	-0.604%
2024-02-02	11.610000	11.776000	11.6100	11.7700	-0.339%	1,299	-2.124%
2024-02-01	11.740000	11.810000	11.7400	11.8100	+0.639%	2,129	-2.456%
2024-01-31	11.770000	11.850000	11.7350	11.7350	+1.251%	12,731	-1.832%
2024-01-30	11.590000	11.690000	11.5500	11.5900	-1.863%	173,094	-0.604%
2024-01-29	11.830000	11.830000	11.8000	11.8100	-1.583%	1,003	-2.456%
2024-01-26	11.890000	12.010000	11.8900	12.0000	+1.351%	507	-4.000%
2024-01-25	11.890000	11.910000	11.7811	11.8400	+1.110%	22,520	-2.703%
2024-01-24	11.770000	11.869700	11.7100	11.7100	-1.072%	585	-1.623%
2024-01-23	11.670000	11.836900	11.6700	11.8369	+2.930%	180	-2.677%
2024-01-22	11.610000	11.610000	11.3820	11.5000	-0.777%	3,414	+0.174%
2024-01-19	11.485000	11.590000	11.4800	11.5900	+0.346%	3,651	-0.604%