Dark

FCA
First Trust China AlphaDEX Fund
stock NASDAQ ETF

At Close

Jul 8, 2025

24.34USD+1.290%(+0.31)1,572

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	24.2900	24.589438	24.266153	24.3400	+1.290%	1,572	0.000%
2025-07-07	24.1500	24.210000	23.870100	24.0300	+0.502%	3,189	+1.290%
2025-07-03	24.0500	24.050000	23.910000	23.9100	-0.830%	324	+1.798%
2025-07-02	23.9500	24.110000	23.760300	24.1100	0.000%	1,390	+0.954%
2025-07-01	24.1100	24.170000	23.973500	24.1100	-0.041%	2,389	+0.954%
2025-06-30	23.9900	24.120000	23.810100	24.1200	+0.458%	1,217	+0.912%
2025-06-27	23.9200	24.010000	23.920000	24.0100	+0.251%	763	+1.374%
2025-06-26	23.9000	23.990000	23.870000	23.9500	-0.746%	2,554	+1.628%
2025-06-25	24.0018	24.130000	24.001800	24.1300	-0.124%	587	+0.870%
2025-06-24	23.9600	24.160000	23.960000	24.1600	+3.160%	2,033	+0.745%
2025-06-23	23.4050	23.570000	23.405000	23.4200	+0.992%	8,992	+3.928%
2025-06-20	23.5000	23.510000	23.110000	23.1900	-2.111%	2,666	+4.959%
2025-06-18	23.6189	23.730000	23.618900	23.6900	-0.420%	3,377	+2.744%
2025-06-17	23.9100	23.920000	23.580100	23.7900	-1.816%	4,103	+2.312%
2025-06-16	24.0303	24.230000	23.966400	24.2300	+2.409%	3,996	+0.454%
2025-06-13	24.6100	24.610000	23.570000	23.6600	-0.546%	3,572	+2.874%
2025-06-12	23.8800	23.880000	23.560000	23.7900	-0.084%	971	+2.312%
2025-06-11	23.5300	23.870000	23.530000	23.8100	+1.405%	7,387	+2.226%
2025-06-10	23.3200	23.480000	23.320000	23.4800	+1.207%	941	+3.663%
2025-06-09	22.9200	23.300000	22.920000	23.2000	+0.782%	4,517	+4.914%
2025-06-06	23.1000	23.100000	22.770000	23.0200	+0.678%	2,261	+5.734%
2025-06-05	22.8650	22.910000	22.730100	22.8650	+0.351%	1,788	+6.451%
2025-06-04	22.8799	22.879900	22.785000	22.7850	+1.267%	991	+6.825%
2025-06-03	22.4512	22.600000	22.380000	22.5000	+0.536%	4,539	+8.178%
2025-06-02	22.0300	22.380000	22.030000	22.3800	+1.221%	2,091	+8.758%
2025-05-30	21.9729	22.110000	21.972900	22.1100	-1.162%	1,170	+10.086%
2025-05-29	22.2300	22.370000	22.230000	22.3700	-0.134%	670	+8.806%
2025-05-28	22.3100	22.400000	22.090000	22.4000	-0.223%	1,885	+8.661%
2025-05-27	22.3000	22.450000	22.240000	22.4500	+0.673%	1,937	+8.419%
2025-05-23	22.2300	22.300000	22.230000	22.3000	0.000%	2,611	+9.148%
2025-05-22	22.4500	22.570000	22.210000	22.3000	+0.450%	9,192	+9.148%
2025-05-21	22.2700	22.270000	22.200000	22.2000	+0.271%	584	+9.640%
2025-05-20	22.3100	22.377000	22.080100	22.1400	+0.728%	1,599	+9.937%
2025-05-19	22.0900	22.158000	21.980000	21.9800	+1.197%	2,598	+10.737%
2025-05-16	21.7200	21.720000	21.720000	21.7200	-0.595%	40	+12.063%
2025-05-15	21.8500	21.850000	21.850000	21.8500	-0.501%	41	+11.396%
2025-05-14	21.8487	21.960000	21.848700	21.9600	+1.105%	1,328	+10.838%
2025-05-13	21.5200	21.740000	21.520000	21.7200	+0.556%	735	+12.063%
2025-05-12	21.9100	21.910000	21.600000	21.6000	+1.171%	343	+12.685%
2025-05-09	21.1200	21.350000	21.120000	21.3500	+1.371%	1,220	+14.005%
2025-05-08	21.1500	21.270000	21.061200	21.0612	+0.916%	17,921	+15.568%
2025-05-07	21.1000	21.100000	20.870000	20.8700	-2.019%	1,117	+16.627%
2025-05-06	21.4000	21.470000	21.270000	21.3000	+0.141%	1,799	+14.272%
2025-05-05	21.1900	21.270000	21.117500	21.2700	-0.375%	3,573	+14.433%
2025-05-02	21.1400	21.350000	20.900000	21.3500	+3.041%	1,401	+14.005%
2025-05-01	20.5600	20.720000	20.560000	20.7200	-0.289%	927	+17.471%
2025-04-30	20.5500	20.780000	20.550000	20.7800	+0.338%	3,134	+17.132%
2025-04-29	20.7100	20.710000	20.710000	20.7100	+0.145%	100	+17.528%
2025-04-28	20.4400	20.680000	20.400000	20.6800	+2.376%	715	+17.698%
2025-04-25	20.3800	20.430000	20.200000	20.2000	-1.662%	486	+20.495%
2025-04-24	20.5270	20.541300	20.420000	20.5413	+0.201%	953	+18.493%
2025-04-23	20.6600	20.660000	20.409200	20.5000	+1.737%	1,938	+18.732%
2025-04-22	20.0400	20.263600	20.040000	20.1500	+1.768%	1,159	+20.794%
2025-04-21	19.6160	19.800000	19.465000	19.8000	+1.124%	1,945	+22.929%
2025-04-17	19.8382	19.838200	19.580000	19.5800	+0.153%	3,907	+24.311%
2025-04-16	19.7500	19.750000	19.550000	19.5500	-1.610%	461	+24.501%
2025-04-15	19.9300	19.984900	19.770000	19.8700	-0.301%	831	+22.496%
2025-04-14	19.9550	20.110000	19.930000	19.9300	+1.788%	2,849	+22.127%
2025-04-11	19.4000	19.580000	19.400000	19.5800	+3.763%	862	+24.311%
2025-04-10	19.0400	19.190000	18.870000	18.8700	-3.280%	8,816	+28.988%
2025-04-09	18.7200	19.510000	18.560000	19.5100	+9.300%	1,087	+24.757%
2025-04-08	18.4100	18.465400	17.340000	17.8500	+0.450%	3,355	+36.359%
2025-04-07	18.9700	18.970000	17.475000	17.7700	-9.151%	8,633	+36.972%
2025-04-04	19.9201	19.974700	19.050000	19.5600	-5.871%	13,523	+24.438%
2025-04-03	20.6900	20.910000	20.690000	20.7800	-1.549%	347	+17.132%
2025-04-02	21.2200	21.220000	21.080800	21.1069	+0.128%	1,224	+15.318%
2025-04-01	20.8000	21.080000	20.800000	21.0800	+0.669%	2,305	+15.465%
2025-03-31	20.9200	20.970000	20.871100	20.9400	-0.758%	1,009	+16.237%
2025-03-28	21.5000	21.500000	21.080000	21.1000	-2.989%	291	+15.355%
2025-03-27	21.5600	21.750000	21.560000	21.7500	+0.788%	1,798	+11.908%
2025-03-26	21.6200	21.620000	21.520000	21.5800	+0.512%	467	+12.790%
2025-03-25	21.5364	21.536400	21.450000	21.4700	-1.105%	1,169	+13.367%
2025-03-24	21.6100	21.780000	21.510000	21.7100	+0.602%	2,228	+12.114%
2025-03-21	21.7300	21.730000	21.580000	21.5800	-1.931%	287	+12.790%
2025-03-20	22.1500	22.150000	21.880000	22.0050	-2.243%	5,469	+10.611%
2025-03-19	22.6100	22.610000	22.387400	22.5100	-0.618%	824	+8.130%
2025-03-18	22.5800	22.730000	22.580000	22.6500	+0.088%	4,734	+7.461%
2025-03-17	22.4000	22.740000	22.400000	22.6300	+2.213%	7,062	+7.556%
2025-03-14	22.1100	22.235600	21.970000	22.1400	+2.028%	14,509	+9.937%
2025-03-13	21.5700	21.700000	21.510000	21.7000	+0.324%	515	+12.166%
2025-03-12	21.6753	21.675300	21.490000	21.6300	+0.232%	1,109	+12.529%
2025-03-11	21.7600	21.760000	21.350000	21.5800	+0.983%	2,843	+12.790%
2025-03-10	21.4500	21.450000	21.200100	21.3700	-1.065%	6,056	+13.898%
2025-03-07	21.6555	21.655500	21.520000	21.6000	+0.139%	33,621	+12.685%
2025-03-06	21.8200	21.820000	21.540000	21.5700	-0.185%	3,863	+12.842%
2025-03-05	21.4100	21.610000	21.212500	21.6100	+3.683%	14,331	+12.633%
2025-03-04	20.8200	20.910000	20.820000	20.8424	+0.737%	1,943	+16.781%
2025-03-03	21.0900	21.090000	20.690000	20.6900	-1.099%	1,029	+17.641%
2025-02-28	20.8000	20.920000	20.764000	20.9200	-1.738%	855	+16.348%
2025-02-27	21.1501	21.295000	21.150100	21.2900	0.000%	1,772	+14.326%
2025-02-26	21.5600	21.560000	21.250000	21.2900	+0.948%	8,339	+14.326%
2025-02-25	21.2900	21.290000	21.090000	21.0900	-0.142%	275	+15.410%
2025-02-24	21.2700	21.270000	20.990000	21.1200	+0.237%	2,360	+15.246%
2025-02-21	21.4200	21.420000	21.070000	21.0700	-0.519%	538	+15.520%
2025-02-20	21.3600	21.360000	21.050000	21.1800	+0.095%	922	+14.920%
2025-02-19	21.0200	21.270000	21.020000	21.1600	+1.123%	5,855	+15.028%
2025-02-18	21.1500	21.150000	20.840000	20.9250	+0.072%	1,389	+16.320%
2025-02-14	20.9600	20.995000	20.910000	20.9100	+1.901%	3,156	+16.404%
2025-02-13	20.4600	20.540000	20.460000	20.5200	-1.605%	625	+18.616%
2025-02-12	20.8700	20.880000	20.825000	20.8547	+2.021%	12,146	+16.712%
2025-02-11	20.4300	20.441600	20.350000	20.4416	-0.431%	2,299	+19.071%
2025-02-10	20.5200	20.530000	20.520000	20.5300	+0.885%	705	+18.558%
2025-02-07	20.5700	20.570000	20.310000	20.3500	+0.345%	40,909	+19.607%
2025-02-06	20.2500	20.280000	20.150000	20.2800	+1.767%	1,636	+20.020%
2025-02-05	19.8900	19.927800	19.890000	19.9278	-0.955%	125	+22.141%
2025-02-04	20.1200	20.120000	20.120000	20.1200	+0.542%	99	+20.974%
2025-02-03	20.0000	20.011600	19.940000	20.0116	+0.713%	814	+21.629%
2025-01-31	20.2300	20.230000	19.815000	19.8700	-2.502%	2,816	+22.496%
2025-01-30	20.1900	20.380000	20.190000	20.3800	+1.708%	4,454	+19.431%
2025-01-29	20.1300	20.260000	19.940000	20.0378	+0.139%	3,518	+21.470%
2025-01-28	19.8000	20.010000	19.740000	20.0100	+0.251%	2,195	+21.639%
2025-01-27	19.9900	20.220000	19.790000	19.9600	+0.151%	9,712	+21.944%
2025-01-24	19.8100	19.970000	19.810000	19.9300	+1.632%	6,551	+22.127%
2025-01-23	19.6300	19.695000	19.530000	19.6100	-0.102%	5,044	+24.120%
2025-01-22	19.6700	19.670000	19.560000	19.6300	-0.404%	2,530	+23.994%
2025-01-21	19.7750	19.775000	19.690000	19.7097	-0.103%	1,236	+23.492%
2025-01-17	19.4800	19.780000	19.480000	19.7300	+2.921%	11,496	+23.365%
2025-01-16	19.3000	19.305000	19.090000	19.1700	-0.812%	147,799	+26.969%
2025-01-15	19.3150	19.415000	19.310000	19.3269	-0.119%	2,331	+25.938%
2025-01-14	19.3500	19.400000	19.300000	19.3500	+1.415%	31,606	+25.788%
2025-01-13	19.1300	19.299900	18.730000	19.0800	-0.625%	9,096	+27.568%
2025-01-10	19.2800	19.280000	19.010000	19.2000	-1.589%	96,771	+26.771%
2025-01-08	19.3300	19.510000	19.330000	19.5100	+0.671%	5,440	+24.757%
2025-01-07	19.7900	19.790000	19.310000	19.3800	-2.564%	236,573	+25.593%
2025-01-06	20.0998	20.099800	19.890000	19.8900	+0.505%	1,860	+22.373%
2025-01-03	19.7600	19.790000	19.760000	19.7900	-0.302%	1,083	+22.991%
2025-01-02	19.9300	19.930000	19.780000	19.8500	-0.987%	2,248	+22.620%
2024-12-31	20.0750	20.120000	20.047800	20.0478	-0.704%	8,064	+21.410%
2024-12-30	20.0000	20.190000	20.000000	20.1900	+0.099%	1,951	+20.555%
2024-12-27	20.1269	20.170000	20.126900	20.1700	-0.908%	769	+20.674%
2024-12-26	20.3642	20.410000	20.250000	20.3549	+0.967%	6,625	+19.578%
2024-12-24	20.1600	20.160000	20.160000	20.1600	+1.002%	83	+20.734%
2024-12-23	19.8400	20.000000	19.830000	19.9600	+0.453%	1,604	+21.944%
2024-12-20	19.9945	19.994500	19.870000	19.8700	-0.724%	1,714	+22.496%
2024-12-19	20.0100	20.092800	19.980000	20.0150	+0.640%	1,682	+21.609%
2024-12-18	20.0800	20.120000	19.887800	19.8878	-1.375%	7,808	+22.387%
2024-12-17	20.0200	20.165000	20.020000	20.1650	+0.423%	331	+20.704%
2024-12-16	20.2200	20.220000	20.000000	20.0800	-0.323%	99,938	+21.215%
2024-12-13	20.3390	20.339000	20.028000	20.1450	-0.861%	17,458	+20.824%
2024-12-12	20.3500	20.380000	20.320000	20.3200	-1.325%	466	+19.783%
2024-12-11	20.5700	20.592900	20.410000	20.5929	+0.896%	5,262	+18.196%
2024-12-10	20.4800	20.530000	20.410000	20.4100	-4.848%	998	+19.255%
2024-12-09	21.3400	21.860000	21.340000	21.4500	+5.821%	6,809	+13.473%
2024-12-06	20.1000	20.360000	20.080000	20.2700	+0.821%	1,852,985	+20.079%
2024-12-05	20.1100	20.240000	20.070000	20.1050	+0.777%	25,009	+21.064%
2024-12-04	20.0800	20.080000	19.780000	19.9500	-0.100%	85,877	+22.005%
2024-12-03	19.8901	19.970000	19.890100	19.9700	+1.012%	1,113	+21.883%
2024-12-02	19.7700	19.770000	19.770000	19.7700	+0.203%	168	+23.116%
2024-11-29	19.6300	19.750000	19.620000	19.7300	+0.447%	3,534	+23.365%
2024-11-27	19.6725	19.672500	19.610000	19.6422	+2.197%	777	+23.917%
2024-11-26	19.4500	19.450000	19.131000	19.2200	-1.688%	18,213	+26.639%
2024-11-25	19.4300	19.550000	19.340100	19.5500	+0.929%	8,324	+24.501%
2024-11-22	19.3400	19.590000	19.330100	19.3700	-3.005%	2,560	+25.658%
2024-11-21	19.8500	19.970000	19.801800	19.9700	+0.961%	1,904	+21.883%
2024-11-20	19.9600	19.970000	19.610000	19.7800	-0.453%	3,777	+23.054%
2024-11-19	19.6300	19.870000	19.600000	19.8700	+1.223%	1,322	+22.496%
2024-11-18	19.6300	19.630000	19.630000	19.6300	+0.874%	106	+23.994%
2024-11-15	19.3946	19.460000	19.241000	19.4600	+1.885%	2,791	+25.077%
2024-11-14	19.2300	19.278300	19.100000	19.1000	-2.402%	17,369	+27.435%
2024-11-13	19.6100	19.680000	19.490500	19.5700	-0.229%	61,746	+24.374%
2024-11-12	19.5800	19.770000	19.579900	19.6150	-2.968%	4,884	+24.089%
2024-11-11	20.2950	20.340000	20.065000	20.2150	-0.124%	4,744	+20.406%
2024-11-08	20.4300	20.430000	20.010000	20.2400	-3.665%	4,667	+20.257%
2024-11-07	20.8700	21.110000	20.820000	21.0100	+2.638%	4,575	+15.850%
2024-11-06	20.4045	20.470000	20.320000	20.4700	-1.159%	6,625	+18.906%
2024-11-05	20.6233	20.930000	20.615100	20.7100	+0.828%	7,355	+17.528%
2024-11-04	20.5300	20.640000	20.360000	20.5400	+1.033%	26,487	+18.500%
2024-11-01	20.3301	20.404100	20.330000	20.3300	-0.684%	1,383	+19.725%
2024-10-31	20.1890	20.470000	20.189000	20.4700	+0.738%	6,438	+18.906%
2024-10-30	20.2950	20.320000	20.220000	20.3200	-0.975%	3,513	+19.783%
2024-10-29	20.6390	20.760000	20.500000	20.5200	-2.564%	8,323	+18.616%
2024-10-28	20.9756	21.060000	20.800000	21.0600	+2.283%	5,720	+15.575%
2024-10-25	20.7400	20.750000	20.590000	20.5900	-0.717%	1,892	+18.213%
2024-10-24	20.6312	20.738800	20.631200	20.7388	+0.625%	1,343	+17.365%
2024-10-23	20.6150	20.890000	20.510000	20.6100	-0.579%	7,510	+18.098%
2024-10-22	20.6900	20.730000	20.520100	20.7300	+1.468%	1,728	+17.414%
2024-10-21	20.4500	20.450000	20.220000	20.4300	-0.098%	3,942	+19.139%
2024-10-18	20.5700	20.680000	20.440000	20.4500	+2.971%	10,060	+19.022%
2024-10-17	19.9300	19.960000	19.650100	19.8600	-3.592%	3,446	+22.558%
2024-10-16	20.3200	20.700000	20.320000	20.6000	+2.949%	16,793	+18.155%
2024-10-15	20.5100	20.620000	20.010000	20.0100	-4.755%	5,597	+21.639%
2024-10-14	20.9725	21.160000	20.730000	21.0089	-0.034%	49,456	+15.856%
2024-10-11	20.8600	21.050000	20.820000	21.0160	-0.492%	8,957	+15.817%
2024-10-10	20.9700	21.120000	20.893700	21.1200	+2.875%	3,539	+15.246%
2024-10-09	20.1500	20.650000	20.015000	20.5297	-3.253%	4,648	+18.560%
2024-10-08	21.2100	21.415000	20.580000	21.2200	-11.987%	29,705	+14.703%
2024-10-07	23.3400	24.120000	23.340000	24.1100	+6.634%	12,643	+0.954%
2024-10-04	22.3700	22.610000	22.310000	22.6100	+5.114%	7,230	+7.651%
2024-10-03	21.4100	21.800000	21.410000	21.5100	-4.739%	14,070	+13.157%
2024-10-02	22.3500	22.770000	22.000000	22.5800	+5.465%	35,209	+7.795%
2024-10-01	21.1500	21.620000	20.950000	21.4100	+1.904%	27,565	+13.685%
2024-09-30	21.3600	21.360000	20.880000	21.0100	+1.083%	51,667	+15.850%
2024-09-27	20.7000	21.040000	20.700000	20.7850	+1.242%	36,015	+17.104%
2024-09-26	20.4700	20.689900	20.090000	20.5300	+5.228%	131,833	+18.558%
2024-09-25	19.5900	19.680000	19.510000	19.5100	-2.542%	1,349	+24.757%
2024-09-24	19.7200	20.018800	19.615000	20.0188	+6.710%	2,854	+21.586%
2024-09-23	18.6100	18.815000	18.580000	18.7600	+1.901%	834	+29.744%
2024-09-20	18.4100	18.410000	18.410000	18.4100	+0.546%	44	+32.211%
2024-09-19	18.3100	18.310000	18.310000	18.3100	+3.989%	14	+32.933%
2024-09-18	17.6077	17.607700	17.607700	17.6077	-0.381%	30	+38.235%
2024-09-17	17.7800	17.780000	17.550000	17.6750	+0.073%	2,564	+37.709%
2024-09-16	17.6450	17.662100	17.645000	17.6621	+0.125%	176	+37.809%
2024-09-13	17.5600	17.640000	17.560000	17.6400	+0.944%	254	+37.982%
2024-09-12	17.4500	17.500000	17.450000	17.4750	+1.228%	1,115	+39.285%
2024-09-11	17.2700	17.270000	17.170000	17.2630	-0.214%	929	+40.995%
2024-09-10	17.5499	17.549900	17.280000	17.3000	-1.593%	5,318	+40.694%
2024-09-09	17.6200	17.620000	17.510000	17.5800	-2.604%	1,428	+38.453%
2024-09-06	18.0500	18.220000	18.020000	18.0500	-1.069%	1,628	+34.848%
2024-09-05	18.2450	18.245000	18.245000	18.2450	+0.192%	3	+33.406%
2024-09-04	18.4000	18.400000	18.210000	18.2100	-0.492%	2,274	+33.663%
2024-09-03	18.3900	18.390000	18.285000	18.3000	-1.241%	3,081	+33.005%
2024-08-30	18.5300	18.530000	18.530000	18.5300	+0.488%	0	+31.355%
2024-08-29	18.4400	18.440000	18.440000	18.4400	-0.967%	74	+31.996%
2024-08-28	18.6200	18.620000	18.620000	18.6200	-0.931%	55	+30.720%
2024-08-27	18.7950	18.795000	18.795000	18.7950	+0.562%	10	+29.503%
2024-08-26	18.6600	18.690000	18.650000	18.6900	+0.107%	202	+30.230%
2024-08-23	18.6404	18.710000	18.601600	18.6700	-0.267%	633	+30.370%
2024-08-22	18.6770	18.720000	18.677000	18.7200	-0.187%	255	+30.021%
2024-08-21	18.8100	18.810000	18.755000	18.7550	+1.378%	221	+29.779%
2024-08-20	18.6150	18.615000	18.500000	18.5000	-2.013%	107	+31.568%
2024-08-19	18.8800	18.880000	18.880000	18.8800	+1.288%	116	+28.919%
2024-08-16	18.6400	18.640000	18.640000	18.6400	-0.534%	4	+30.579%
2024-08-15	18.5600	18.740000	18.560000	18.7400	+2.098%	435	+29.883%
2024-08-14	18.3550	18.355000	18.355000	18.3550	-1.871%	42	+32.607%
2024-08-13	18.7050	18.705000	18.705000	18.7050	+0.403%	99	+30.126%
2024-08-12	18.5600	18.630000	18.550000	18.6300	+1.113%	2,060	+30.649%
2024-08-09	18.4000	18.425000	18.330100	18.4250	-0.405%	2,140	+32.103%
2024-08-08	18.5100	18.545000	18.500000	18.5000	+0.543%	456	+31.568%
2024-08-07	18.4100	18.410000	18.400000	18.4000	+1.210%	309	+32.283%
2024-08-06	18.1800	18.180000	18.180000	18.1800	+1.000%	183	+33.883%
2024-08-05	17.9500	18.250000	17.950000	18.0000	-2.360%	1,132	+35.222%
2024-08-02	18.3570	18.435000	18.357000	18.4350	-0.647%	1,062	+32.031%
2024-08-01	18.5000	18.555000	18.500000	18.5550	-1.303%	710	+31.178%
2024-07-31	18.7800	18.800000	18.780000	18.8000	+2.732%	5,041	+29.468%
2024-07-30	18.4500	18.460000	18.290000	18.3000	-1.719%	7,964	+33.005%
2024-07-29	18.5300	18.650000	18.530000	18.6200	-1.168%	4,750	+30.720%
2024-07-26	18.7919	18.840000	18.680000	18.8400	+1.728%	2,038	+29.193%
2024-07-25	18.6700	18.670000	18.500000	18.5200	-2.424%	1,196	+31.425%
2024-07-24	18.9934	18.993400	18.980000	18.9800	+0.904%	1,232	+28.240%
2024-07-23	18.8100	18.950000	18.810000	18.8100	-1.775%	2,314	+29.399%
2024-07-22	19.1400	19.230000	19.140000	19.1500	+0.420%	1,686	+27.102%
2024-07-19	19.2400	19.240000	18.990100	19.0700	-1.345%	4,024	+27.635%
2024-07-18	19.4500	19.450000	19.330000	19.3300	+0.416%	400	+25.918%
2024-07-17	19.2500	19.250000	19.250000	19.2500	-2.630%	306	+26.442%
2024-07-16	19.7300	19.825000	19.730000	19.7700	-0.303%	2,398	+23.116%
2024-07-15	19.8300	19.830000	19.830000	19.8300	-0.654%	82	+22.743%
2024-07-12	19.9606	19.960600	19.960600	19.9606	-0.247%	100	+21.940%
2024-07-11	19.9000	20.010000	19.880600	20.0100	+0.755%	404	+21.639%
2024-07-10	19.8055	19.860000	19.805500	19.8600	-1.096%	547	+22.558%
2024-07-09	20.0800	20.080000	20.080000	20.0800	+1.159%	30	+21.215%
2024-07-08	19.9200	19.930000	19.770000	19.8500	-1.440%	2,856	+22.620%
2024-07-05	20.1400	20.140000	20.140000	20.1400	-2.090%	82	+20.854%
2024-07-03	20.5700	20.570000	20.570000	20.5700	+1.330%	1	+18.328%
2024-07-02	20.3624	20.362400	20.250000	20.3000	-0.025%	1,266	+19.901%
2024-07-01	20.3100	20.340000	20.305000	20.3050	+0.520%	5,577	+19.872%
2024-06-28	20.0800	20.200000	20.070000	20.2000	+1.917%	1,406	+20.495%
2024-06-27	19.8200	19.820000	19.820000	19.8200	-3.505%	22	+22.805%
2024-06-26	20.5000	20.560000	20.500000	20.5400	+0.293%	699	+18.500%
2024-06-25	20.4800	20.556900	20.480000	20.4800	-1.015%	483	+18.848%
2024-06-24	20.5893	20.690000	20.589300	20.6900	+0.583%	245	+17.641%
2024-06-21	20.6416	20.641600	20.570000	20.5700	-2.234%	508	+18.328%
2024-06-20	21.0500	21.050000	21.040000	21.0400	+1.154%	231	+15.684%
2024-06-18	20.7500	20.800000	20.750000	20.8000	+1.961%	444	+17.019%
2024-06-17	20.6100	20.610000	20.400000	20.4000	-1.449%	173	+19.314%
2024-06-14	20.7000	20.700000	20.700000	20.7000	+0.583%	3	+17.585%
2024-06-13	20.4500	20.580000	20.450000	20.5800	+0.073%	46,912	+18.270%
2024-06-12	20.6250	20.625000	20.520000	20.5650	+0.661%	1,087	+18.356%
2024-06-11	20.3871	20.430000	20.387100	20.4300	-2.807%	1,131	+19.139%
2024-06-10	20.9968	21.020000	20.996800	21.0200	+0.334%	2,503	+15.794%
2024-06-07	20.9500	20.950000	20.950000	20.9500	-1.272%	0	+16.181%
2024-06-06	21.1285	21.220000	21.020000	21.2200	+1.823%	1,016	+14.703%
2024-06-05	20.8400	20.840000	20.840000	20.8400	-1.372%	39	+16.795%
2024-06-04	21.1300	21.130000	21.130000	21.1300	+0.859%	70	+15.192%
2024-06-03	20.9000	21.150000	20.820100	20.9500	+0.369%	1,350	+16.181%
2024-05-31	20.9100	20.910000	20.830000	20.8729	-0.888%	647	+16.611%
2024-05-30	21.0699	21.374200	20.950100	21.0600	-0.754%	1,224	+15.575%
2024-05-29	21.2000	21.235000	21.070000	21.2200	-0.980%	1,574	+14.703%
2024-05-28	21.4100	21.430000	21.325400	21.4300	+2.856%	881	+13.579%
2024-05-24	20.8350	20.835000	20.835000	20.8350	0.000%	1	+16.823%
2024-05-23	21.0900	21.090000	20.835000	20.8350	-2.045%	408	+16.823%
2024-05-22	21.3500	21.350000	21.270000	21.2700	-0.251%	253	+14.433%
2024-05-21	21.3000	21.430000	21.220100	21.3235	-1.326%	1,510	+14.146%
2024-05-20	21.5602	21.620000	21.525000	21.6100	-0.301%	3,225	+12.633%
2024-05-17	21.6688	21.675300	21.668800	21.6753	+0.442%	346	+12.294%
2024-05-16	21.4100	21.615000	21.350000	21.5800	-0.390%	5,305	+12.790%
2024-05-15	21.5400	21.700000	21.490000	21.6644	+0.391%	2,019	+12.350%
2024-05-14	21.7100	21.710000	21.580000	21.5800	-0.369%	616	+12.790%
2024-05-13	21.6050	21.699900	21.480000	21.6600	+2.074%	51,371	+12.373%
2024-05-10	21.2700	21.270000	21.140000	21.2200	+1.144%	2,387	+14.703%
2024-05-09	20.7400	21.010000	20.740000	20.9800	+3.784%	1,611	+16.015%
2024-05-08	20.2600	20.260000	20.215000	20.2150	-0.321%	153	+20.406%
2024-05-07	20.3000	20.300000	20.280000	20.2800	+0.346%	2,535	+20.020%
2024-05-06	20.1300	20.210000	20.130000	20.2100	+0.701%	161	+20.435%
2024-05-03	20.1300	20.130000	20.069400	20.0694	+0.598%	640	+21.279%
2024-05-02	19.7400	20.090000	19.740000	19.9500	+1.994%	7,304	+22.005%
2024-05-01	19.5660	19.566000	19.560000	19.5600	+0.768%	339	+24.438%
2024-04-30	19.5806	19.580600	19.410900	19.4109	-1.667%	775	+25.393%
2024-04-29	19.7400	19.740000	19.740000	19.7400	+1.543%	91	+23.303%
2024-04-26	19.5400	19.540000	19.440000	19.4400	+0.673%	2,329	+25.206%
2024-04-25	18.9400	19.310000	18.930000	19.3100	+1.770%	80,106	+26.049%
2024-04-24	18.9400	18.974100	18.940000	18.9741	+0.180%	271	+28.280%
2024-04-23	18.8611	18.960000	18.861100	18.9400	-0.682%	47,344	+28.511%
2024-04-22	19.0000	19.090000	18.990000	19.0700	-1.345%	3,166	+27.635%
2024-04-19	19.3350	19.335000	19.280000	19.3300	+0.122%	39,807	+25.918%
2024-04-18	19.2600	19.330000	19.260000	19.3064	+0.502%	5,080	+26.072%
2024-04-17	19.2989	19.298900	19.210000	19.2100	+1.533%	1,628	+26.705%
2024-04-16	18.9850	19.020000	18.890000	18.9200	-2.023%	623	+28.647%
2024-04-15	19.3107	19.310700	19.310700	19.3107	+0.420%	87	+26.044%
2024-04-12	19.3600	19.360000	19.130000	19.2300	-2.534%	530	+26.573%
2024-04-11	19.5600	19.738000	19.540000	19.7300	+1.806%	2,640	+23.365%
2024-04-10	19.3900	19.540000	19.380000	19.3800	-1.072%	685	+25.593%
2024-04-09	19.4500	19.590000	19.370000	19.5900	+1.450%	3,080	+24.247%
2024-04-08	19.2000	19.310000	19.200000	19.3100	+2.495%	1,942	+26.049%
2024-04-05	18.9200	18.960000	18.749200	18.8400	-2.535%	3,240	+29.193%
2024-04-04	19.3344	19.500000	19.170000	19.3300	+0.104%	30,413	+25.918%
2024-04-03	19.2100	19.310000	19.110000	19.3100	+0.888%	3,984	+26.049%
2024-04-02	19.1400	19.140000	19.140000	19.1400	+0.420%	12	+27.168%
2024-04-01	19.0800	19.080000	18.950000	19.0600	+1.871%	854	+27.702%
2024-03-28	18.8118	18.850000	18.710000	18.7100	-0.399%	2,250	+30.091%
2024-03-27	18.7000	18.839900	18.610000	18.7850	+0.240%	4,177	+29.571%
2024-03-26	19.1000	19.100000	18.740000	18.7400	-2.090%	8,948	+29.883%
2024-03-25	19.2400	19.240000	19.110000	19.1400	-0.468%	3,846	+27.168%
2024-03-22	19.1850	19.270000	19.100000	19.2300	-1.662%	5,761	+26.573%
2024-03-21	19.5600	19.560000	19.555000	19.5550	-1.162%	625	+24.469%
2024-03-20	19.7450	19.785000	19.745000	19.7850	+0.330%	162	+23.022%
2024-03-19	19.6500	19.820000	19.650000	19.7200	-1.695%	760	+23.428%
2024-03-18	20.0500	20.060000	19.920000	20.0600	+0.602%	1,995	+21.336%
2024-03-15	19.9900	19.990000	19.840000	19.9400	+0.758%	621	+22.066%
2024-03-14	19.8712	19.871200	19.740000	19.7900	-1.001%	2,094	+22.991%
2024-03-13	20.0500	20.139900	19.958600	19.9900	+2.303%	7,511	+21.761%
2024-03-12	19.5616	19.680000	19.510000	19.5400	-0.509%	2,918	+24.565%
2024-03-11	19.7300	19.819900	19.640000	19.6400	+0.153%	982	+23.931%
2024-03-08	19.5700	19.629900	19.460000	19.6100	+1.344%	3,065	+24.120%
2024-03-07	19.3100	19.370000	19.280000	19.3500	-0.514%	35,866	+25.788%
2024-03-06	19.5300	19.580000	19.370000	19.4500	+1.939%	1,429	+25.141%
2024-03-05	19.2800	19.280000	19.080000	19.0800	-1.444%	4,668	+27.568%
2024-03-04	19.4412	19.480000	19.290000	19.3595	-0.619%	3,834	+25.726%
2024-03-01	19.4000	19.480000	19.400000	19.4800	+0.828%	590	+24.949%
2024-02-29	19.2900	19.380000	19.070000	19.3200	+2.548%	73,750	+25.983%
2024-02-28	19.1100	19.110000	18.840000	18.8400	-3.385%	1,586	+29.193%
2024-02-27	19.4300	19.509900	19.380000	19.5000	+1.272%	3,093	+24.821%
2024-02-26	19.3955	19.395500	19.190000	19.2550	-0.078%	774	+26.409%
2024-02-23	19.3700	19.370000	19.180000	19.2700	+1.085%	2,846	+26.310%
2024-02-22	19.0000	19.119900	18.950000	19.0632	+1.454%	745	+27.681%
2024-02-21	18.8400	18.840000	18.790000	18.7900	+1.788%	1,202	+29.537%
2024-02-20	18.4600	18.460000	18.460000	18.4600	+1.989%	99	+31.853%
2024-02-16	18.1250	18.199900	18.060000	18.1000	+1.685%	1,170	+34.475%
2024-02-15	17.7400	17.800000	17.720000	17.8000	+0.736%	3,621	+36.742%
2024-02-14	17.7200	17.730000	17.590000	17.6700	-0.141%	1,137	+37.748%
2024-02-13	17.6950	17.695000	17.695000	17.6950	-1.679%	20	+37.553%
2024-02-12	18.0689	18.069900	17.980000	17.9971	+1.679%	2,606	+35.244%
2024-02-09	17.8199	17.819900	17.660000	17.7000	-0.785%	1,419	+37.514%
2024-02-08	17.8100	17.840000	17.810000	17.8400	-0.668%	222	+36.435%
2024-02-07	17.7300	17.960000	17.660000	17.9600	-0.554%	8,083	+35.523%
2024-02-06	17.8900	18.060000	17.890000	18.0600	+4.635%	1,640	+34.773%
2024-02-05	17.3700	17.370000	17.260000	17.2600	-0.346%	209	+41.020%
2024-02-02	17.2600	17.320000	17.260000	17.3200	-1.507%	270	+40.531%
2024-02-01	17.6001	17.704300	17.540000	17.5850	+0.217%	1,297	+38.413%
2024-01-31	17.5500	17.550000	17.420000	17.5469	-0.781%	617	+38.714%
2024-01-30	17.7000	17.700000	17.610000	17.6850	-1.146%	790	+37.631%
2024-01-29	17.8900	17.890000	17.890000	17.8900	-1.460%	260	+36.054%
2024-01-26	18.1750	18.240000	18.100000	18.1550	-0.955%	3,853	+34.068%
2024-01-25	18.3000	18.330000	18.170000	18.3300	+1.551%	1,116	+32.788%
2024-01-24	17.9600	18.050000	17.900000	18.0500	+4.534%	8,808	+34.848%
2024-01-23	17.2500	17.267100	17.240000	17.2671	+2.658%	1,269	+40.962%
2024-01-22	16.8200	16.820000	16.820000	16.8200	-2.493%	99	+44.709%
2024-01-19	17.1500	17.250000	17.140000	17.2500	-1.541%	931	+41.101%
2024-01-18	17.4500	17.520000	17.450000	17.5200	+1.448%	196	+38.927%
2024-01-17	17.2700	17.270000	17.270000	17.2700	-4.108%	93	+40.938%
2024-01-16	17.9901	18.240000	17.990000	18.0099	-2.014%	3,147	+35.148%