Dark

FCA
First Trust China AlphaDEX Fund
stock NASDAQ ETF

At Close

Jul 2, 2026 3:59:30 PM EDT

26.53USD-3.457%(-0.95)22,487

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.48)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

27.48USD+0.255%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	26.5789	26.810000	26.360000	26.6219	-3.123%	22,487	0.000%
2026-07-01	27.0000	27.780000	27.000000	27.4800	+0.807%	13,908	-3.123%
2026-06-30	27.6100	27.610000	27.240100	27.2600	-0.220%	21,174	-2.341%
2026-06-29	27.6900	27.690000	27.090000	27.3200	-2.419%	70,193	-2.555%
2026-06-26	27.7201	28.180000	27.720100	27.9973	-2.550%	3,660	-4.913%
2026-06-25	28.4800	28.730000	28.400000	28.7300	+0.279%	17,688	-7.338%
2026-06-24	28.8600	29.060000	28.650000	28.6500	-2.385%	2,532	-7.079%
2026-06-23	29.7400	29.800000	29.310000	29.3500	-2.199%	26,424	-9.295%
2026-06-22	28.5800	31.050000	28.580000	30.0100	+3.340%	2,182,703	-11.290%
2026-06-18	29.3400	29.340000	28.970000	29.0400	-2.123%	10,866	-8.327%
2026-06-17	30.1250	30.230000	28.760100	29.6700	-2.466%	506,214	-10.273%
2026-06-16	30.1801	30.610000	30.180100	30.4202	-1.553%	5,373	-12.486%
2026-06-15	30.7401	30.900000	30.740000	30.9000	+0.914%	890	-13.845%
2026-06-12	30.3684	30.700000	30.270000	30.6200	+1.660%	17,411	-13.057%
2026-06-11	28.8576	30.120000	28.857600	30.1200	+1.010%	31,974	-11.614%
2026-06-10	29.9200	30.100000	29.590000	29.8189	-0.934%	10,799	-10.721%
2026-06-09	30.6350	30.635000	30.070000	30.1000	-0.397%	17,270	-11.555%
2026-06-08	30.1100	30.225000	30.070000	30.2200	+0.099%	5,523	-11.906%
2026-06-05	30.8600	30.860000	30.126500	30.1900	-3.746%	20,151	-11.819%
2026-06-04	31.7000	31.700000	31.150000	31.3650	-0.932%	3,419	-15.122%
2026-06-03	31.7500	31.750000	31.280000	31.6600	+0.412%	27,208	-15.913%
2026-06-02	31.1600	31.550000	31.160000	31.5300	+2.006%	30,786	-15.566%
2026-06-01	30.8700	30.910000	30.504000	30.9100	+0.130%	32,620	-13.873%
2026-05-29	30.8150	31.079900	30.590000	30.8700	+0.390%	32,869	-13.761%
2026-05-28	30.7800	30.920000	30.000000	30.7500	-1.600%	30,853	-13.425%
2026-05-27	31.0700	31.300000	31.040000	31.2500	-1.699%	7,342	-14.810%
2026-05-26	31.2400	31.820000	31.231900	31.7900	+1.501%	18,901	-16.257%
2026-05-22	31.2500	31.520000	31.120000	31.3200	-0.792%	31,603	-15.000%
2026-05-21	31.4000	31.640000	31.080000	31.5700	-0.817%	25,266	-15.673%
2026-05-20	31.9100	32.030000	31.470000	31.8300	-0.562%	39,812	-16.362%
2026-05-19	31.9300	32.050000	31.540000	32.0100	+0.502%	38,375	-16.833%
2026-05-18	31.9100	32.260000	31.850000	31.8500	-0.125%	18,845	-16.415%
2026-05-15	32.4300	32.430000	31.820000	31.8900	-4.635%	76,566	-16.520%
2026-05-14	33.3000	33.580000	32.850000	33.4400	-3.353%	51,141	-20.389%
2026-05-13	34.0800	34.600000	34.080000	34.6000	+2.519%	51,341	-23.058%
2026-05-12	33.8700	34.079900	33.600000	33.7500	-0.249%	38,432	-21.120%
2026-05-11	33.7800	34.081500	33.700000	33.8341	+0.398%	22,901	-21.316%
2026-05-08	33.7100	33.760000	33.240000	33.7000	+2.995%	37,466	-21.003%
2026-05-07	33.2600	33.500000	32.720000	32.7200	-1.267%	136,348	-18.637%
2026-05-06	32.9699	33.379900	32.920000	33.1400	+1.006%	42,126	-19.668%
2026-05-05	32.8000	33.070000	32.800000	32.8100	+0.830%	8,358	-18.860%
2026-05-04	32.8500	32.930000	32.440000	32.5400	-1.004%	35,514	-18.187%
2026-05-01	32.7150	32.940000	32.476200	32.8700	-0.243%	48,172	-19.009%
2026-04-30	32.5350	32.950000	32.360000	32.9500	+0.227%	22,177	-19.205%
2026-04-29	33.0700	33.070000	32.700000	32.8755	+0.154%	30,967	-19.022%
2026-04-28	32.5900	32.990000	32.480000	32.8250	+0.051%	40,045	-18.897%
2026-04-27	32.8300	33.010000	32.613700	32.8083	+0.117%	8,366	-18.856%
2026-04-24	32.8800	33.080000	32.710000	32.7700	-0.061%	39,568	-18.761%
2026-04-23	33.0300	33.259900	32.650000	32.7900	-0.877%	5,761	-18.811%
2026-04-22	32.9800	33.580000	32.970000	33.0800	+1.879%	15,345	-19.523%
2026-04-21	32.5600	32.969900	32.450000	32.4700	-0.855%	26,030	-18.011%
2026-04-20	32.9450	32.980000	32.680000	32.7500	-0.637%	25,026	-18.712%
2026-04-17	32.8800	33.300000	32.680000	32.9600	+0.015%	16,288	-19.230%
2026-04-16	32.8600	33.220000	32.850000	32.9550	+1.089%	14,249	-19.217%
2026-04-15	32.8300	32.960000	32.500000	32.6000	-0.701%	18,499	-18.338%
2026-04-14	33.3200	33.595000	32.030000	32.8300	+0.367%	194,517	-18.910%
2026-04-13	32.4700	33.070000	32.390000	32.7100	+0.245%	21,229	-18.612%
2026-04-10	33.0951	33.100000	32.630000	32.6300	-1.181%	20,396	-18.413%
2026-04-09	32.7601	33.290000	32.730000	33.0200	+0.794%	29,188	-19.376%
2026-04-08	32.1200	33.191900	32.120000	32.7600	+3.737%	42,035	-18.737%
2026-04-07	31.2800	31.580000	31.260000	31.5800	+0.573%	11,103	-15.700%
2026-04-06	31.2400	31.785000	31.240000	31.4000	-0.191%	174,471	-15.217%
2026-04-02	31.0400	31.780000	31.040000	31.4600	+0.032%	28,632	-15.379%
2026-04-01	30.7600	31.919900	30.760000	31.4500	+0.351%	28,995	-15.352%
2026-03-31	30.8600	31.431900	30.860000	31.3400	-0.286%	3,139	-15.055%
2026-03-30	31.4000	31.857600	31.400000	31.4300	+1.094%	7,047	-15.298%
2026-03-27	30.8500	31.200000	30.850000	31.0900	+0.290%	7,524	-14.372%
2026-03-26	31.4900	31.530000	31.000000	31.0000	-3.637%	25,229	-14.123%
2026-03-25	32.0800	32.380000	32.020000	32.1700	+2.698%	9,349	-17.246%
2026-03-24	30.7500	31.550000	30.750000	31.3250	+1.375%	20,177	-15.014%
2026-03-23	30.9000	31.600000	30.881000	30.9000	-0.570%	105,087	-13.845%
2026-03-20	31.6100	31.610000	30.820000	31.0771	-3.726%	26,160	-14.336%
2026-03-19	32.0600	32.280000	31.600000	32.2800	-0.278%	38,028	-17.528%
2026-03-18	32.3700	32.500000	32.010000	32.3700	+0.590%	41,058	-17.757%
2026-03-17	32.0000	33.000000	32.000000	32.1800	-1.530%	63,210	-17.272%
2026-03-16	32.6500	33.190000	32.591000	32.6800	-1.284%	71,032	-18.538%
2026-03-13	33.5500	33.550000	32.835000	33.1050	-0.436%	41,019	-19.583%
2026-03-12	33.4000	33.496200	33.070000	33.2500	-0.805%	45,541	-19.934%
2026-03-11	33.2700	33.690000	33.030000	33.5200	+1.223%	153,648	-20.579%
2026-03-10	33.1750	33.620000	32.960000	33.1151	+0.469%	6,779	-19.608%
2026-03-09	32.4900	32.960600	32.377500	32.9606	+1.558%	38,085	-19.231%
2026-03-06	32.4900	32.700000	32.290000	32.4550	-1.263%	200,237	-17.973%
2026-03-05	33.0000	33.140000	32.595000	32.8700	-0.996%	11,360	-19.009%
2026-03-04	32.9000	33.570000	32.890000	33.2008	+0.786%	122,716	-19.815%
2026-03-03	32.8300	33.174900	32.000100	32.9419	-4.085%	21,098	-19.185%
2026-03-02	34.0200	34.559900	34.020000	34.3450	+1.015%	281,441	-22.487%
2026-02-27	33.5700	34.075000	33.570000	34.0000	+0.503%	88,782	-21.700%
2026-02-26	33.4200	33.860000	33.412500	33.8300	-0.879%	56,160	-21.307%
2026-02-25	34.0500	34.260000	33.620000	34.1300	+0.882%	121,928	-21.999%
2026-02-24	33.5000	33.850000	33.500000	33.8315	+0.959%	9,662	-21.310%
2026-02-23	33.8700	33.900000	33.257100	33.5100	+0.422%	151,684	-20.555%
2026-02-20	32.7600	33.440000	32.760000	33.3693	+0.631%	31,763	-20.220%
2026-02-19	33.1200	33.200000	32.848500	33.1600	-0.241%	137,072	-19.717%
2026-02-18	33.0400	33.510000	33.000000	33.2400	+0.727%	25,215	-19.910%
2026-02-17	33.1500	33.270000	32.730000	33.0000	+1.382%	43,705	-19.328%
2026-02-13	33.0000	33.010000	32.550000	32.5500	-3.125%	684,065	-18.212%
2026-02-12	33.6800	33.700000	33.145000	33.6000	+1.357%	101,287	-20.768%
2026-02-11	33.1900	33.410000	33.060000	33.1500	-0.271%	21,666	-19.693%
2026-02-10	33.1400	33.300000	32.996200	33.2400	+0.514%	7,799	-19.910%
2026-02-09	32.5200	33.090000	32.520000	33.0700	+1.817%	72,132	-19.498%
2026-02-06	31.9300	32.480000	31.930000	32.4800	+2.461%	43,111	-18.036%
2026-02-05	31.7400	31.800000	31.400000	31.7000	-1.246%	8,999	-16.019%
2026-02-04	32.1050	32.165000	31.820000	32.1000	+0.187%	4,463	-17.066%
2026-02-03	31.9400	32.210000	31.765000	32.0400	+2.038%	23,912	-16.910%
2026-02-02	31.5100	31.580000	31.130000	31.4000	-2.052%	12,966	-15.217%
2026-01-30	32.4500	32.500000	31.750000	32.0579	-3.324%	27,499	-16.957%
2026-01-29	33.1250	33.240000	32.600000	33.1600	+1.004%	15,306	-19.717%
2026-01-28	32.8600	32.880000	32.718800	32.8304	+1.676%	11,918	-18.911%
2026-01-27	31.6700	32.420000	31.670000	32.2893	+1.909%	35,822	-17.552%
2026-01-26	31.5000	31.920000	31.500000	31.6845	+1.358%	12,251	-15.978%
2026-01-23	31.4100	31.490000	31.200000	31.2600	-0.484%	41,575	-14.837%
2026-01-22	31.1800	31.600000	31.000000	31.4121	+0.070%	34,497	-15.250%
2026-01-21	31.4900	31.940000	31.090000	31.3900	+0.674%	25,581	-15.190%
2026-01-20	31.3400	31.340000	31.074000	31.1800	+2.179%	12,673	-14.619%
2026-01-16	30.7400	30.740000	30.390000	30.5150	-1.249%	20,329	-12.758%
2026-01-15	30.7300	31.130000	30.510000	30.9009	+0.203%	19,014	-13.847%
2026-01-14	30.7200	30.940000	30.500000	30.8383	-0.586%	9,472	-13.673%
2026-01-13	31.2100	31.265000	30.945000	31.0200	-0.642%	25,635	-14.178%
2026-01-12	31.1500	31.380000	30.650000	31.2205	+1.201%	13,609	-14.729%
2026-01-09	30.6700	30.870000	30.605000	30.8500	+1.601%	13,164	-13.705%
2026-01-08	30.3100	30.465000	30.200000	30.3640	+0.404%	15,991	-12.324%
2026-01-07	30.2400	30.320000	30.212000	30.2418	-0.291%	4,065	-11.970%
2026-01-06	29.7700	30.330000	29.770000	30.3300	+1.744%	36,353	-12.226%
2026-01-05	29.3500	29.810000	29.311400	29.8100	+1.085%	10,026	-10.695%
2026-01-02	30.1500	30.150000	29.103600	29.4900	+4.316%	10,917	-9.726%
2025-12-31	28.3700	28.370000	27.880000	28.2700	-0.517%	8,196	-5.830%
2025-12-30	28.5100	28.570000	28.340000	28.4169	-0.432%	10,701	-6.317%
2025-12-29	28.6100	28.650000	28.435500	28.5403	-1.364%	4,595	-6.722%
2025-12-26	28.7800	29.690000	28.780000	28.9350	+0.421%	9,887	-7.994%
2025-12-24	28.7800	29.050000	28.700000	28.8136	+0.166%	5,997	-7.606%
2025-12-23	28.6122	28.800000	28.470000	28.7658	-0.188%	5,716	-7.453%
2025-12-22	28.7700	28.860000	28.490000	28.8200	+0.699%	3,142	-7.627%
2025-12-19	28.2600	28.620000	28.230000	28.6200	+1.059%	133,441	-6.981%
2025-12-18	28.2700	28.439900	28.250000	28.3200	+0.999%	3,868	-5.996%
2025-12-17	28.2400	28.240000	27.753000	28.0400	+0.864%	4,065	-5.057%
2025-12-16	27.6200	27.799700	27.380000	27.7997	-1.098%	52,359	-4.237%
2025-12-15	28.2100	28.319900	28.088000	28.1083	+0.234%	7,940	-5.288%
2025-12-12	28.2200	28.220000	27.820000	28.0426	-0.442%	3,130	-5.066%
2025-12-11	27.9000	28.256000	27.900000	28.1672	+0.028%	1,233	-5.486%
2025-12-10	28.1900	28.280000	27.983200	28.1592	+0.379%	3,926	-5.459%
2025-12-09	28.1400	28.140000	28.000000	28.0529	-2.499%	6,358	-5.101%
2025-12-08	29.0000	29.000000	28.450000	28.7720	-1.869%	10,073	-7.473%
2025-12-05	30.2700	30.270000	29.025200	29.3200	+1.753%	5,530	-9.202%
2025-12-04	28.6853	28.815000	28.685300	28.8150	-0.242%	773	-7.611%
2025-12-03	28.6300	29.000000	28.630000	28.8850	+0.180%	2,087	-7.835%
2025-12-02	28.5900	28.833100	28.590000	28.8331	-0.678%	1,693	-7.669%
2025-12-01	29.0400	29.210000	29.030000	29.0300	+0.393%	3,714	-8.295%
2025-11-28	28.8785	29.100000	28.878500	28.9163	+1.036%	1,253	-7.935%
2025-11-26	28.6990	28.789900	28.548000	28.6198	-0.626%	586	-6.981%
2025-11-25	28.6543	28.800000	28.462500	28.8000	+0.805%	1,921	-7.563%
2025-11-24	28.1993	28.570000	28.199300	28.5700	+1.673%	1,099	-6.819%
2025-11-21	27.7600	28.100000	27.750000	28.1000	-2.091%	2,668	-5.260%
2025-11-20	29.1413	29.141300	28.510000	28.7000	-1.063%	5,943	-7.241%
2025-11-19	28.6900	29.050700	28.690000	29.0083	+0.945%	2,302	-8.227%
2025-11-18	29.1900	29.190000	28.600000	28.7366	-1.855%	3,470	-7.359%
2025-11-17	29.5100	29.520000	29.150000	29.2796	-2.056%	7,613	-9.077%
2025-11-14	29.8200	29.970000	29.550000	29.8942	+0.485%	7,157	-10.946%
2025-11-13	30.2700	30.379900	29.750000	29.7500	+0.405%	5,899	-10.515%
2025-11-12	29.8500	29.909900	29.630000	29.6300	-0.320%	64,222	-10.152%
2025-11-11	29.6000	30.290000	29.600000	29.7250	+0.555%	60,523	-10.439%
2025-11-10	29.4100	29.560800	29.410000	29.5608	+1.951%	2,659	-9.942%
2025-11-07	28.9200	28.995000	28.630000	28.9950	-0.403%	6,312	-8.185%
2025-11-06	29.1800	29.250000	28.920000	29.1124	+1.576%	1,064	-8.555%
2025-11-05	28.7000	28.879900	28.620000	28.6607	+0.564%	1,669	-7.114%
2025-11-04	28.4500	28.550000	28.251000	28.5000	-1.656%	35,112	-6.590%
2025-11-03	28.6500	29.070000	28.650000	28.9800	+1.143%	2,258	-8.137%
2025-10-31	28.6400	28.681500	28.420000	28.6526	-0.585%	5,541	-7.087%
2025-10-30	28.8500	28.983800	28.640000	28.8211	+0.147%	4,695	-7.631%
2025-10-29	28.9100	29.010000	28.700000	28.7789	+0.380%	2,108	-7.495%
2025-10-28	28.2700	28.900000	28.250100	28.6700	-1.921%	4,537	-7.144%
2025-10-27	29.2400	29.316000	28.988400	29.2315	+2.173%	3,824	-8.927%
2025-10-24	28.6550	28.800000	28.609700	28.6097	+0.497%	1,842	-6.948%
2025-10-23	28.4500	28.649900	28.447900	28.4682	+0.244%	3,210	-6.485%
2025-10-22	28.5800	28.610000	28.220000	28.3988	-0.631%	5,341	-6.257%
2025-10-21	28.2500	28.700000	28.240000	28.5791	-0.006%	3,575	-6.848%
2025-10-20	28.1500	28.625000	28.150000	28.5807	+0.002%	18,051	-6.854%
2025-10-17	28.4200	28.928600	28.420000	28.5800	-2.557%	147,525	-6.851%
2025-10-16	29.2578	29.458249	29.073600	29.3300	+0.929%	6,109	-9.233%
2025-10-15	28.8900	29.068900	28.700000	29.0600	+2.360%	3,070	-8.390%
2025-10-14	28.1400	28.540000	28.034800	28.3900	-0.421%	90,878	-6.228%
2025-10-13	28.5000	28.860000	28.250000	28.5100	+2.776%	82,263	-6.623%
2025-10-10	29.0850	29.230000	27.500000	27.7400	-4.674%	7,912	-4.031%
2025-10-09	29.6500	29.660000	29.100000	29.1000	-1.855%	11,134	-8.516%
2025-10-08	29.2650	29.650000	29.110000	29.6500	+0.748%	2,177	-10.213%
2025-10-07	29.1000	29.440000	29.080000	29.4300	+0.581%	16,863	-9.542%
2025-10-06	29.0000	29.480000	29.000000	29.2600	+0.318%	4,013	-9.016%
2025-10-03	29.2500	29.280000	29.000000	29.1672	+0.069%	2,382	-8.727%
2025-10-02	29.2800	29.310000	29.115100	29.1472	+0.176%	5,939	-8.664%
2025-10-01	29.0600	29.230000	28.930000	29.0960	+0.437%	10,190	-8.503%
2025-09-30	29.0700	29.080000	28.780000	28.9695	+1.469%	9,809	-8.104%
2025-09-29	28.4500	28.710000	28.450000	28.5500	+1.906%	2,092	-6.753%
2025-09-26	27.4900	28.172700	27.490000	28.0160	+0.696%	26,348	-4.976%
2025-09-25	27.9500	28.130000	27.630000	27.8224	-0.955%	87,123	-4.315%
2025-09-24	28.1900	28.240000	27.940000	28.0906	-0.962%	12,012	-5.228%
2025-09-23	28.2400	28.580000	28.200000	28.3634	-0.897%	10,847	-6.140%
2025-09-22	28.6300	29.000000	28.620000	28.6200	-0.839%	25,488	-6.981%
2025-09-19	28.7000	28.949000	28.590000	28.8622	+0.251%	8,556	-7.762%
2025-09-18	28.7700	28.790000	28.501100	28.7900	-0.780%	9,353	-7.531%
2025-09-17	29.1200	29.120000	28.840000	29.0163	+0.437%	3,563	-8.252%
2025-09-16	28.5050	28.890000	28.505000	28.8900	+0.104%	9,420	-7.851%
2025-09-15	29.0000	29.000000	28.080100	28.8600	-0.688%	6,711	-7.755%
2025-09-12	29.0700	29.100000	28.855000	29.0600	+0.241%	9,969	-8.390%
2025-09-11	28.8200	28.990000	28.596500	28.9900	+2.511%	17,612	-8.169%
2025-09-10	28.1283	28.427400	28.110000	28.2800	-1.188%	8,614	-5.863%
2025-09-09	28.4737	28.620000	28.350000	28.6200	+1.202%	5,443	-6.981%
2025-09-08	28.6000	28.600000	27.833900	28.2800	+1.326%	8,236	-5.863%
2025-09-05	28.0300	28.030000	27.750000	27.9100	+2.724%	8,737	-4.615%
2025-09-04	27.0700	27.170000	26.720000	27.1700	-2.125%	4,717	-2.017%
2025-09-03	28.0000	28.000000	27.380000	27.7600	-0.108%	5,671	-4.100%
2025-09-02	27.7000	27.790000	27.482500	27.7900	+0.289%	7,742	-4.203%
2025-08-29	27.5400	27.712000	27.410100	27.7100	+0.800%	5,502	-3.927%
2025-08-28	27.4600	27.490000	27.120000	27.4900	-1.751%	11,723	-3.158%
2025-08-27	27.8100	27.980000	27.002200	27.9800	-1.409%	42,231	-4.854%
2025-08-26	28.3200	28.380000	28.100000	28.3800	+1.830%	67,069	-6.195%
2025-08-25	28.2500	29.510000	27.760000	27.8700	-0.713%	19,621	-4.478%
2025-08-22	27.7385	28.070000	27.738500	28.0700	+1.924%	39,674	-5.159%
2025-08-21	27.5600	27.560000	27.170000	27.5400	+0.255%	4,623	-3.334%
2025-08-20	27.4700	27.470000	27.070000	27.4700	+0.844%	3,024	-3.087%
2025-08-19	27.5000	27.500000	27.090000	27.2400	-1.732%	12,427	-2.269%
2025-08-18	28.0700	28.070000	27.430100	27.7200	+0.910%	12,917	-3.961%
2025-08-15	27.6500	27.650000	27.338000	27.4700	+1.665%	6,043	-3.087%
2025-08-14	27.5000	27.500000	26.906200	27.0200	-0.625%	7,383	-1.473%
2025-08-13	27.1100	27.190000	26.810000	27.1900	+1.493%	12,323	-2.089%
2025-08-12	26.6100	26.790000	26.419400	26.7900	+1.554%	4,513	-0.627%
2025-08-11	26.6200	26.620000	26.225700	26.3800	-0.902%	4,333	+0.917%
2025-08-08	26.4950	26.726400	26.495000	26.6200	+1.758%	4,443	+0.007%
2025-08-07	26.5900	26.590000	25.940000	26.1600	+0.038%	12,482	+1.766%
2025-08-06	26.1400	26.150000	26.015000	26.1500	+0.616%	1,997	+1.805%
2025-08-05	26.1300	26.260000	25.750000	25.9900	+1.247%	15,369	+2.431%
2025-08-04	25.8000	25.800000	25.320000	25.6700	+2.068%	18,067	+3.708%
2025-08-01	24.8600	25.150000	24.860000	25.1500	-1.540%	12,296	+5.852%
2025-07-31	25.6200	25.720000	25.420000	25.5433	-2.058%	7,937	+4.223%
2025-07-30	25.9300	26.080000	25.870000	26.0800	-0.104%	48,197	+2.078%
2025-07-29	26.2200	26.300000	25.840000	26.1072	+1.782%	5,817	+1.971%
2025-07-28	26.3400	26.665000	25.650000	25.6500	-0.911%	10,521	+3.789%
2025-07-25	26.3200	26.320000	25.794800	25.8857	-1.143%	4,637	+2.844%
2025-07-24	26.7000	26.730000	25.985000	26.1850	+1.651%	38,591	+1.669%
2025-07-23	26.6300	26.630000	25.670000	25.7598	-1.251%	107,550	+3.347%
2025-07-22	26.0152	26.140000	25.885000	26.0861	+1.661%	7,315	+2.054%
2025-07-21	25.6768	25.869900	25.660000	25.6600	+3.292%	3,021	+3.749%
2025-07-18	24.8950	25.220000	24.842300	24.8423	+0.278%	4,125	+7.164%
2025-07-17	25.1200	25.120000	24.520000	24.7735	+0.704%	6,586	+7.461%
2025-07-16	24.6100	24.776700	24.290000	24.6004	-1.480%	2,609	+8.217%
2025-07-15	25.0000	25.000000	24.750000	24.9700	+0.523%	1,152	+6.616%
2025-07-14	24.5963	24.840000	24.596300	24.8400	+2.138%	1,904	+7.174%
2025-07-11	24.2672	24.410000	24.070000	24.3200	-0.328%	4,253	+9.465%
2025-07-10	24.2660	24.415000	24.266000	24.4000	+0.619%	1,968	+9.106%
2025-07-09	23.9700	24.250000	23.860100	24.2500	-0.370%	4,677	+9.781%
2025-07-08	24.2900	24.589438	24.266153	24.3400	+1.290%	1,572	+9.375%
2025-07-07	24.1500	24.210000	23.870100	24.0300	+0.502%	3,189	+10.786%
2025-07-03	24.0500	24.050000	23.910000	23.9100	-0.830%	324	+11.342%
2025-07-02	23.9500	24.110000	23.760300	24.1100	0.000%	1,390	+10.418%
2025-07-01	24.1100	24.170000	23.973500	24.1100	-0.041%	2,389	+10.418%
2025-06-30	23.9900	24.120000	23.810100	24.1200	+0.458%	1,217	+10.373%
2025-06-27	23.9200	24.010000	23.920000	24.0100	+0.251%	763	+10.878%
2025-06-26	23.9000	23.990000	23.870000	23.9500	-0.746%	2,554	+11.156%
2025-06-25	24.0018	24.130000	24.001800	24.1300	-0.124%	587	+10.327%
2025-06-24	23.9600	24.160000	23.960000	24.1600	+3.160%	2,033	+10.190%
2025-06-23	23.4050	23.570000	23.405000	23.4200	+0.992%	8,992	+13.672%
2025-06-20	23.5000	23.510000	23.110000	23.1900	-2.111%	2,666	+14.799%
2025-06-18	23.6189	23.730000	23.618900	23.6900	-0.420%	3,377	+12.376%
2025-06-17	23.9100	23.920000	23.580100	23.7900	-1.816%	4,103	+11.904%
2025-06-16	24.0303	24.230000	23.966400	24.2300	+2.409%	3,996	+9.872%
2025-06-13	24.6100	24.610000	23.570000	23.6600	-0.546%	3,572	+12.519%
2025-06-12	23.8800	23.880000	23.560000	23.7900	-0.084%	971	+11.904%
2025-06-11	23.5300	23.870000	23.530000	23.8100	+1.405%	7,387	+11.810%
2025-06-10	23.3200	23.480000	23.320000	23.4800	+1.207%	941	+13.381%
2025-06-09	22.9200	23.300000	22.920000	23.2000	+0.782%	4,517	+14.750%
2025-06-06	23.1000	23.100000	22.770000	23.0200	+0.678%	2,261	+15.647%
2025-06-05	22.8650	22.910000	22.730100	22.8650	+0.351%	1,788	+16.431%
2025-06-04	22.8799	22.879900	22.785000	22.7850	+1.267%	991	+16.840%
2025-06-03	22.4512	22.600000	22.380000	22.5000	+0.536%	4,539	+18.320%
2025-06-02	22.0300	22.380000	22.030000	22.3800	+1.221%	2,091	+18.954%
2025-05-30	21.9729	22.110000	21.972900	22.1100	-1.162%	1,170	+20.407%
2025-05-29	22.2300	22.370000	22.230000	22.3700	-0.134%	670	+19.007%
2025-05-28	22.3100	22.400000	22.090000	22.4000	-0.223%	1,885	+18.848%
2025-05-27	22.3000	22.450000	22.240000	22.4500	+0.673%	1,937	+18.583%
2025-05-23	22.2300	22.300000	22.230000	22.3000	0.000%	2,611	+19.381%
2025-05-22	22.4500	22.570000	22.210000	22.3000	+0.450%	9,192	+19.381%
2025-05-21	22.2700	22.270000	22.200000	22.2000	+0.271%	584	+19.918%
2025-05-20	22.3100	22.377000	22.080100	22.1400	+0.728%	1,599	+20.243%
2025-05-19	22.0900	22.158000	21.980000	21.9800	+1.197%	2,598	+21.119%
2025-05-16	21.7200	21.720000	21.720000	21.7200	-0.595%	40	+22.569%
2025-05-15	21.8500	21.850000	21.850000	21.8500	-0.501%	41	+21.839%
2025-05-14	21.8487	21.960000	21.848700	21.9600	+1.105%	1,328	+21.229%
2025-05-13	21.5200	21.740000	21.520000	21.7200	+0.556%	735	+22.569%
2025-05-12	21.9100	21.910000	21.600000	21.6000	+1.171%	343	+23.250%
2025-05-09	21.1200	21.350000	21.120000	21.3500	+1.371%	1,220	+24.693%
2025-05-08	21.1500	21.270000	21.061200	21.0612	+0.916%	17,921	+26.403%
2025-05-07	21.1000	21.100000	20.870000	20.8700	-2.019%	1,117	+27.561%
2025-05-06	21.4000	21.470000	21.270000	21.3000	+0.141%	1,799	+24.985%
2025-05-05	21.1900	21.270000	21.117500	21.2700	-0.375%	3,573	+25.162%
2025-05-02	21.1400	21.350000	20.900000	21.3500	+3.041%	1,401	+24.693%
2025-05-01	20.5600	20.720000	20.560000	20.7200	-0.289%	927	+28.484%
2025-04-30	20.5500	20.780000	20.550000	20.7800	+0.338%	3,134	+28.113%
2025-04-29	20.7100	20.710000	20.710000	20.7100	+0.145%	100	+28.546%
2025-04-28	20.4400	20.680000	20.400000	20.6800	+2.376%	715	+28.733%
2025-04-25	20.3800	20.430000	20.200000	20.2000	-1.662%	486	+31.792%
2025-04-24	20.5270	20.541300	20.420000	20.5413	+0.201%	953	+29.602%
2025-04-23	20.6600	20.660000	20.409200	20.5000	+1.737%	1,938	+29.863%
2025-04-22	20.0400	20.263600	20.040000	20.1500	+1.768%	1,159	+32.119%
2025-04-21	19.6160	19.800000	19.465000	19.8000	+1.124%	1,945	+34.454%
2025-04-17	19.8382	19.838200	19.580000	19.5800	+0.153%	3,907	+35.965%
2025-04-16	19.7500	19.750000	19.550000	19.5500	-1.610%	461	+36.173%
2025-04-15	19.9300	19.984900	19.770000	19.8700	-0.301%	831	+33.980%
2025-04-14	19.9550	20.110000	19.930000	19.9300	+1.788%	2,849	+33.577%
2025-04-11	19.4000	19.580000	19.400000	19.5800	+3.763%	862	+35.965%
2025-04-10	19.0400	19.190000	18.870000	18.8700	-3.280%	8,816	+41.081%
2025-04-09	18.7200	19.510000	18.560000	19.5100	+9.300%	1,087	+36.453%
2025-04-08	18.4100	18.465400	17.340000	17.8500	+0.450%	3,355	+49.142%
2025-04-07	18.9700	18.970000	17.475000	17.7700	-9.151%	8,633	+49.814%
2025-04-04	19.9201	19.974700	19.050000	19.5600	-5.871%	13,523	+36.104%
2025-04-03	20.6900	20.910000	20.690000	20.7800	-1.549%	347	+28.113%
2025-04-02	21.2200	21.220000	21.080800	21.1069	+0.128%	1,224	+26.129%
2025-04-01	20.8000	21.080000	20.800000	21.0800	+0.669%	2,305	+26.290%
2025-03-31	20.9200	20.970000	20.871100	20.9400	-0.758%	1,009	+27.134%
2025-03-28	21.5000	21.500000	21.080000	21.1000	-2.989%	291	+26.170%
2025-03-27	21.5600	21.750000	21.560000	21.7500	+0.788%	1,798	+22.400%
2025-03-26	21.6200	21.620000	21.520000	21.5800	+0.512%	467	+23.364%
2025-03-25	21.5364	21.536400	21.450000	21.4700	-1.105%	1,169	+23.996%
2025-03-24	21.6100	21.780000	21.510000	21.7100	+0.602%	2,228	+22.625%
2025-03-21	21.7300	21.730000	21.580000	21.5800	-1.931%	287	+23.364%
2025-03-20	22.1500	22.150000	21.880000	22.0050	-2.243%	5,469	+20.981%
2025-03-19	22.6100	22.610000	22.387400	22.5100	-0.618%	824	+18.267%
2025-03-18	22.5800	22.730000	22.580000	22.6500	+0.088%	4,734	+17.536%
2025-03-17	22.4000	22.740000	22.400000	22.6300	+2.213%	7,062	+17.640%
2025-03-14	22.1100	22.235600	21.970000	22.1400	+2.028%	14,509	+20.243%
2025-03-13	21.5700	21.700000	21.510000	21.7000	+0.324%	515	+22.682%
2025-03-12	21.6753	21.675300	21.490000	21.6300	+0.232%	1,109	+23.079%
2025-03-11	21.7600	21.760000	21.350000	21.5800	+0.983%	2,843	+23.364%
2025-03-10	21.4500	21.450000	21.200100	21.3700	-1.065%	6,056	+24.576%
2025-03-07	21.6555	21.655500	21.520000	21.6000	+0.139%	33,621	+23.250%
2025-03-06	21.8200	21.820000	21.540000	21.5700	-0.185%	3,863	+23.421%
2025-03-05	21.4100	21.610000	21.212500	21.6100	+3.683%	14,331	+23.193%
2025-03-04	20.8200	20.910000	20.820000	20.8424	+0.737%	1,943	+27.730%
2025-03-03	21.0900	21.090000	20.690000	20.6900	-1.099%	1,029	+28.670%
2025-02-28	20.8000	20.920000	20.764000	20.9200	-1.738%	855	+27.256%
2025-02-27	21.1501	21.295000	21.150100	21.2900	0.000%	1,772	+25.044%
2025-02-26	21.5600	21.560000	21.250000	21.2900	+0.948%	8,339	+25.044%
2025-02-25	21.2900	21.290000	21.090000	21.0900	-0.142%	275	+26.230%
2025-02-24	21.2700	21.270000	20.990000	21.1200	+0.237%	2,360	+26.051%
2025-02-21	21.4200	21.420000	21.070000	21.0700	-0.519%	538	+26.350%
2025-02-20	21.3600	21.360000	21.050000	21.1800	+0.095%	922	+25.694%
2025-02-19	21.0200	21.270000	21.020000	21.1600	+1.123%	5,855	+25.812%
2025-02-18	21.1500	21.150000	20.840000	20.9250	+0.072%	1,389	+27.225%
2025-02-14	20.9600	20.995000	20.910000	20.9100	+1.901%	3,156	+27.317%
2025-02-13	20.4600	20.540000	20.460000	20.5200	-1.605%	625	+29.736%
2025-02-12	20.8700	20.880000	20.825000	20.8547	+2.021%	12,146	+27.654%
2025-02-11	20.4300	20.441600	20.350000	20.4416	-0.431%	2,299	+30.234%
2025-02-10	20.5200	20.530000	20.520000	20.5300	+0.885%	705	+29.673%
2025-02-07	20.5700	20.570000	20.310000	20.3500	+0.345%	40,909	+30.820%
2025-02-06	20.2500	20.280000	20.150000	20.2800	+1.767%	1,636	+31.272%
2025-02-05	19.8900	19.927800	19.890000	19.9278	-0.955%	125	+33.592%
2025-02-04	20.1200	20.120000	20.120000	20.1200	+0.542%	99	+32.316%
2025-02-03	20.0000	20.011600	19.940000	20.0116	+0.713%	814	+33.032%
2025-01-31	20.2300	20.230000	19.815000	19.8700	-2.502%	2,816	+33.980%
2025-01-30	20.1900	20.380000	20.190000	20.3800	+1.708%	4,454	+30.628%
2025-01-29	20.1300	20.260000	19.940000	20.0378	+0.139%	3,518	+32.858%
2025-01-28	19.8000	20.010000	19.740000	20.0100	+0.251%	2,195	+33.043%
2025-01-27	19.9900	20.220000	19.790000	19.9600	+0.151%	9,712	+33.376%
2025-01-24	19.8100	19.970000	19.810000	19.9300	+1.632%	6,551	+33.577%
2025-01-23	19.6300	19.695000	19.530000	19.6100	-0.102%	5,044	+35.757%
2025-01-22	19.6700	19.670000	19.560000	19.6300	-0.404%	2,530	+35.618%
2025-01-21	19.7750	19.775000	19.690000	19.7097	-0.103%	1,236	+35.070%
2025-01-17	19.4800	19.780000	19.480000	19.7300	+2.921%	11,496	+34.931%
2025-01-16	19.3000	19.305000	19.090000	19.1700	-0.812%	147,799	+38.873%
2025-01-15	19.3150	19.415000	19.310000	19.3269	-0.119%	2,331	+37.745%
2025-01-14	19.3500	19.400000	19.300000	19.3500	+1.415%	31,606	+37.581%
2025-01-13	19.1300	19.299900	18.730000	19.0800	-0.625%	9,096	+39.528%
2025-01-10	19.2800	19.280000	19.010000	19.2000	-1.589%	96,771	+38.656%