Dark

FCA
First Trust China AlphaDEX Fund
stock NASDAQ ETF

At Close

Sep 11, 2026 3:59:54 PM EDT

27.51USD+0.769%(+0.21)15,908

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	27.2100	28.070000	27.200000	27.3600	+0.220%	15,908	0.000%
2026-09-10	27.4900	27.490000	27.300000	27.3000	-0.742%	442	+0.220%
2026-09-09	27.4100	27.555000	27.410000	27.5040	+0.268%	1,431	-0.524%
2026-09-08	27.6700	27.740000	27.280000	27.4306	-1.136%	34,711	-0.257%
2026-09-04	27.6600	27.960000	27.640000	27.7457	+0.721%	9,300	-1.390%
2026-09-03	27.2100	27.547000	27.210000	27.5470	+0.208%	1,693	-0.679%
2026-09-02	27.3600	27.640000	27.271000	27.4897	-0.454%	1,874	-0.472%
2026-09-01	27.5300	27.615000	27.420000	27.6150	+0.505%	1,158	-0.923%
2026-08-31	27.4400	27.710000	27.250000	27.4762	-0.774%	14,228	-0.423%
2026-08-28	27.4900	27.829900	27.420100	27.6906	-0.026%	6,377	-1.194%
2026-08-27	27.4600	27.715000	27.460000	27.6978	+0.553%	2,033	-1.220%
2026-08-26	27.4100	27.750000	27.410000	27.5455	+0.187%	1,719	-0.673%
2026-08-25	27.2700	27.585000	27.250000	27.4942	+0.621%	22,398	-0.488%
2026-08-24	27.2900	27.395000	27.210000	27.3245	-1.072%	2,072	+0.130%
2026-08-21	27.5300	27.620600	27.530000	27.6206	+1.808%	589	-0.943%
2026-08-20	27.1350	27.135000	27.130000	27.1300	-0.257%	909	+0.848%
2026-08-19	27.2950	27.295000	27.100000	27.2000	-1.109%	1,878	+0.588%
2026-08-18	27.5750	27.580000	27.500000	27.5050	-0.236%	2,273	-0.527%
2026-08-17	27.7400	27.740000	27.385000	27.5700	+0.983%	13,461	-0.762%
2026-08-14	27.2500	27.370000	27.150000	27.3015	-0.942%	4,793	+0.214%
2026-08-13	27.3601	27.561100	27.360100	27.5611	+0.065%	2,305	-0.730%
2026-08-12	27.3600	27.710000	27.360000	27.5431	-0.104%	18,580	-0.665%
2026-08-11	27.6050	27.740000	27.450000	27.5717	-0.982%	2,326	-0.768%
2026-08-10	27.8150	27.845000	27.640000	27.8450	+0.433%	821	-1.742%
2026-08-07	27.7700	27.920000	27.610000	27.7250	+1.205%	4,044	-1.317%
2026-08-06	27.3055	27.525000	27.220000	27.3950	-0.904%	15,879	-0.128%
2026-08-05	27.5500	27.770000	27.450000	27.6450	+0.765%	17,036	-1.031%
2026-08-04	27.1400	27.535000	27.140000	27.4350	+0.975%	21,649	-0.273%
2026-08-03	27.0100	27.175000	27.000000	27.1700	-0.804%	9,213	+0.699%
2026-07-31	27.1300	27.390300	27.090000	27.3903	+0.129%	4,245	-0.111%
2026-07-30	27.3150	27.355000	27.240000	27.3550	+0.146%	529	+0.018%
2026-07-29	27.2900	27.370000	27.290000	27.3151	+0.980%	8,254	+0.164%
2026-07-28	27.0150	27.260000	26.890000	27.0501	-0.826%	6,981	+1.146%
2026-07-27	27.3900	27.450000	27.050100	27.2753	+0.628%	22,078	+0.311%
2026-07-24	27.1750	27.360000	27.105000	27.1050	-0.284%	1,110	+0.941%
2026-07-23	27.3426	27.342600	26.980100	27.1822	+0.377%	1,534	+0.654%
2026-07-22	27.2000	27.200000	27.080000	27.0800	+1.102%	2,888	+1.034%
2026-07-21	26.7900	26.790000	26.775000	26.7848	+1.445%	2,134	+2.147%
2026-07-20	26.3000	26.620000	26.220000	26.4032	+1.982%	11,991	+3.624%
2026-07-17	25.9850	26.080000	25.810000	25.8900	-2.486%	35,547	+5.678%
2026-07-16	26.6800	26.790000	26.489000	26.5500	-1.044%	2,250	+3.051%
2026-07-15	26.9600	27.040000	26.615000	26.8300	+0.903%	12,562	+1.975%
2026-07-14	26.7300	26.960000	26.590000	26.5900	+1.721%	3,940	+2.896%
2026-07-13	26.2740	26.350000	26.010000	26.1400	-2.141%	11,259	+4.667%
2026-07-10	26.6600	26.711900	26.660000	26.7119	+0.308%	861	+2.426%
2026-07-09	26.7600	26.760000	26.340000	26.6300	+0.967%	5,317	+2.741%
2026-07-08	26.4500	26.600000	26.220000	26.3750	-0.937%	44,650	+3.735%
2026-07-07	26.8400	26.840000	26.410000	26.6245	-1.700%	5,407	+2.762%
2026-07-06	26.7600	27.199900	26.760000	27.0850	+1.740%	23,205	+1.015%
2026-07-02	26.5789	26.810000	26.360000	26.6219	-3.123%	22,487	+2.773%
2026-07-01	27.0000	27.780000	27.000000	27.4800	+0.807%	13,908	-0.437%
2026-06-30	27.6100	27.610000	27.240100	27.2600	-0.220%	21,174	+0.367%
2026-06-29	27.6900	27.690000	27.090000	27.3200	-2.419%	70,193	+0.146%
2026-06-26	27.7201	28.180000	27.720100	27.9973	-2.550%	3,660	-2.276%
2026-06-25	28.4800	28.730000	28.400000	28.7300	+0.279%	17,688	-4.769%
2026-06-24	28.8600	29.060000	28.650000	28.6500	-2.385%	2,532	-4.503%
2026-06-23	29.7400	29.800000	29.310000	29.3500	-2.199%	26,424	-6.780%
2026-06-22	28.5800	31.050000	28.580000	30.0100	+3.340%	2,182,703	-8.830%
2026-06-18	29.3400	29.340000	28.970000	29.0400	-2.123%	10,866	-5.785%
2026-06-17	30.1250	30.230000	28.760100	29.6700	-2.466%	506,214	-7.786%
2026-06-16	30.1801	30.610000	30.180100	30.4202	-1.553%	5,373	-10.060%
2026-06-15	30.7401	30.900000	30.740000	30.9000	+0.914%	890	-11.456%
2026-06-12	30.3684	30.700000	30.270000	30.6200	+1.660%	17,411	-10.647%
2026-06-11	28.8576	30.120000	28.857600	30.1200	+1.010%	31,974	-9.163%
2026-06-10	29.9200	30.100000	29.590000	29.8189	-0.934%	10,799	-8.246%
2026-06-09	30.6350	30.635000	30.070000	30.1000	-0.397%	17,270	-9.103%
2026-06-08	30.1100	30.225000	30.070000	30.2200	+0.099%	5,523	-9.464%
2026-06-05	30.8600	30.860000	30.126500	30.1900	-3.746%	20,151	-9.374%
2026-06-04	31.7000	31.700000	31.150000	31.3650	-0.932%	3,419	-12.769%
2026-06-03	31.7500	31.750000	31.280000	31.6600	+0.412%	27,208	-13.582%
2026-06-02	31.1600	31.550000	31.160000	31.5300	+2.006%	30,786	-13.225%
2026-06-01	30.8700	30.910000	30.504000	30.9100	+0.130%	32,620	-11.485%
2026-05-29	30.8150	31.079900	30.590000	30.8700	+0.390%	32,869	-11.370%
2026-05-28	30.7800	30.920000	30.000000	30.7500	-1.600%	30,853	-11.024%
2026-05-27	31.0700	31.300000	31.040000	31.2500	-1.699%	7,342	-12.448%
2026-05-26	31.2400	31.820000	31.231900	31.7900	+1.501%	18,901	-13.935%
2026-05-22	31.2500	31.520000	31.120000	31.3200	-0.792%	31,603	-12.644%
2026-05-21	31.4000	31.640000	31.080000	31.5700	-0.817%	25,266	-13.335%
2026-05-20	31.9100	32.030000	31.470000	31.8300	-0.562%	39,812	-14.043%
2026-05-19	31.9300	32.050000	31.540000	32.0100	+0.502%	38,375	-14.527%
2026-05-18	31.9100	32.260000	31.850000	31.8500	-0.125%	18,845	-14.097%
2026-05-15	32.4300	32.430000	31.820000	31.8900	-4.635%	76,566	-14.205%
2026-05-14	33.3000	33.580000	32.850000	33.4400	-3.353%	51,141	-18.182%
2026-05-13	34.0800	34.600000	34.080000	34.6000	+2.519%	51,341	-20.925%
2026-05-12	33.8700	34.079900	33.600000	33.7500	-0.249%	38,432	-18.933%
2026-05-11	33.7800	34.081500	33.700000	33.8341	+0.398%	22,901	-19.135%
2026-05-08	33.7100	33.760000	33.240000	33.7000	+2.995%	37,466	-18.813%
2026-05-07	33.2600	33.500000	32.720000	32.7200	-1.267%	136,348	-16.381%
2026-05-06	32.9699	33.379900	32.920000	33.1400	+1.006%	42,126	-17.441%
2026-05-05	32.8000	33.070000	32.800000	32.8100	+0.830%	8,358	-16.611%
2026-05-04	32.8500	32.930000	32.440000	32.5400	-1.004%	35,514	-15.919%
2026-05-01	32.7150	32.940000	32.476200	32.8700	-0.243%	48,172	-16.763%
2026-04-30	32.5350	32.950000	32.360000	32.9500	+0.227%	22,177	-16.965%
2026-04-29	33.0700	33.070000	32.700000	32.8755	+0.154%	30,967	-16.777%
2026-04-28	32.5900	32.990000	32.480000	32.8250	+0.051%	40,045	-16.649%
2026-04-27	32.8300	33.010000	32.613700	32.8083	+0.117%	8,366	-16.606%
2026-04-24	32.8800	33.080000	32.710000	32.7700	-0.061%	39,568	-16.509%
2026-04-23	33.0300	33.259900	32.650000	32.7900	-0.877%	5,761	-16.560%
2026-04-22	32.9800	33.580000	32.970000	33.0800	+1.879%	15,345	-17.291%
2026-04-21	32.5600	32.969900	32.450000	32.4700	-0.855%	26,030	-15.738%
2026-04-20	32.9450	32.980000	32.680000	32.7500	-0.637%	25,026	-16.458%
2026-04-17	32.8800	33.300000	32.680000	32.9600	+0.015%	16,288	-16.990%
2026-04-16	32.8600	33.220000	32.850000	32.9550	+1.089%	14,249	-16.978%
2026-04-15	32.8300	32.960000	32.500000	32.6000	-0.701%	18,499	-16.074%
2026-04-14	33.3200	33.595000	32.030000	32.8300	+0.367%	194,517	-16.662%
2026-04-13	32.4700	33.070000	32.390000	32.7100	+0.245%	21,229	-16.356%
2026-04-10	33.0951	33.100000	32.630000	32.6300	-1.181%	20,396	-16.151%
2026-04-09	32.7601	33.290000	32.730000	33.0200	+0.794%	29,188	-17.141%
2026-04-08	32.1200	33.191900	32.120000	32.7600	+3.737%	42,035	-16.484%
2026-04-07	31.2800	31.580000	31.260000	31.5800	+0.573%	11,103	-13.363%
2026-04-06	31.2400	31.785000	31.240000	31.4000	-0.191%	174,471	-12.866%
2026-04-02	31.0400	31.780000	31.040000	31.4600	+0.032%	28,632	-13.032%
2026-04-01	30.7600	31.919900	30.760000	31.4500	+0.351%	28,995	-13.005%
2026-03-31	30.8600	31.431900	30.860000	31.3400	-0.286%	3,139	-12.699%
2026-03-30	31.4000	31.857600	31.400000	31.4300	+1.094%	7,047	-12.949%
2026-03-27	30.8500	31.200000	30.850000	31.0900	+0.290%	7,524	-11.997%
2026-03-26	31.4900	31.530000	31.000000	31.0000	-3.637%	25,229	-11.742%
2026-03-25	32.0800	32.380000	32.020000	32.1700	+2.698%	9,349	-14.952%
2026-03-24	30.7500	31.550000	30.750000	31.3250	+1.375%	20,177	-12.658%
2026-03-23	30.9000	31.600000	30.881000	30.9000	-0.570%	105,087	-11.456%
2026-03-20	31.6100	31.610000	30.820000	31.0771	-3.726%	26,160	-11.961%
2026-03-19	32.0600	32.280000	31.600000	32.2800	-0.278%	38,028	-15.242%
2026-03-18	32.3700	32.500000	32.010000	32.3700	+0.590%	41,058	-15.477%
2026-03-17	32.0000	33.000000	32.000000	32.1800	-1.530%	63,210	-14.978%
2026-03-16	32.6500	33.190000	32.591000	32.6800	-1.284%	71,032	-16.279%
2026-03-13	33.5500	33.550000	32.835000	33.1050	-0.436%	41,019	-17.354%
2026-03-12	33.4000	33.496200	33.070000	33.2500	-0.805%	45,541	-17.714%
2026-03-11	33.2700	33.690000	33.030000	33.5200	+1.223%	153,648	-18.377%
2026-03-10	33.1750	33.620000	32.960000	33.1151	+0.469%	6,779	-17.379%
2026-03-09	32.4900	32.960600	32.377500	32.9606	+1.558%	38,085	-16.992%
2026-03-06	32.4900	32.700000	32.290000	32.4550	-1.263%	200,237	-15.699%
2026-03-05	33.0000	33.140000	32.595000	32.8700	-0.996%	11,360	-16.763%
2026-03-04	32.9000	33.570000	32.890000	33.2008	+0.786%	122,716	-17.592%
2026-03-03	32.8300	33.174900	32.000100	32.9419	-4.085%	21,098	-16.945%
2026-03-02	34.0200	34.559900	34.020000	34.3450	+1.015%	281,441	-20.338%
2026-02-27	33.5700	34.075000	33.570000	34.0000	+0.503%	88,782	-19.529%
2026-02-26	33.4200	33.860000	33.412500	33.8300	-0.879%	56,160	-19.125%
2026-02-25	34.0500	34.260000	33.620000	34.1300	+0.882%	121,928	-19.836%
2026-02-24	33.5000	33.850000	33.500000	33.8315	+0.959%	9,662	-19.129%
2026-02-23	33.8700	33.900000	33.257100	33.5100	+0.422%	151,684	-18.353%
2026-02-20	32.7600	33.440000	32.760000	33.3693	+0.631%	31,763	-18.008%
2026-02-19	33.1200	33.200000	32.848500	33.1600	-0.241%	137,072	-17.491%
2026-02-18	33.0400	33.510000	33.000000	33.2400	+0.727%	25,215	-17.690%
2026-02-17	33.1500	33.270000	32.730000	33.0000	+1.382%	43,705	-17.091%
2026-02-13	33.0000	33.010000	32.550000	32.5500	-3.125%	684,065	-15.945%
2026-02-12	33.6800	33.700000	33.145000	33.6000	+1.357%	101,287	-18.571%
2026-02-11	33.1900	33.410000	33.060000	33.1500	-0.271%	21,666	-17.466%
2026-02-10	33.1400	33.300000	32.996200	33.2400	+0.514%	7,799	-17.690%
2026-02-09	32.5200	33.090000	32.520000	33.0700	+1.817%	72,132	-17.266%
2026-02-06	31.9300	32.480000	31.930000	32.4800	+2.461%	43,111	-15.764%
2026-02-05	31.7400	31.800000	31.400000	31.7000	-1.246%	8,999	-13.691%
2026-02-04	32.1050	32.165000	31.820000	32.1000	+0.187%	4,463	-14.766%
2026-02-03	31.9400	32.210000	31.765000	32.0400	+2.038%	23,912	-14.607%
2026-02-02	31.5100	31.580000	31.130000	31.4000	-2.052%	12,966	-12.866%
2026-01-30	32.4500	32.500000	31.750000	32.0579	-3.324%	27,499	-14.654%
2026-01-29	33.1250	33.240000	32.600000	33.1600	+1.004%	15,306	-17.491%
2026-01-28	32.8600	32.880000	32.718800	32.8304	+1.676%	11,918	-16.663%
2026-01-27	31.6700	32.420000	31.670000	32.2893	+1.909%	35,822	-15.266%
2026-01-26	31.5000	31.920000	31.500000	31.6845	+1.358%	12,251	-13.649%
2026-01-23	31.4100	31.490000	31.200000	31.2600	-0.484%	41,575	-12.476%
2026-01-22	31.1800	31.600000	31.000000	31.4121	+0.070%	34,497	-12.900%
2026-01-21	31.4900	31.940000	31.090000	31.3900	+0.674%	25,581	-12.838%
2026-01-20	31.3400	31.340000	31.074000	31.1800	+2.179%	12,673	-12.251%
2026-01-16	30.7400	30.740000	30.390000	30.5150	-1.249%	20,329	-10.339%
2026-01-15	30.7300	31.130000	30.510000	30.9009	+0.203%	19,014	-11.459%
2026-01-14	30.7200	30.940000	30.500000	30.8383	-0.586%	9,472	-11.279%
2026-01-13	31.2100	31.265000	30.945000	31.0200	-0.642%	25,635	-11.799%
2026-01-12	31.1500	31.380000	30.650000	31.2205	+1.201%	13,609	-12.365%
2026-01-09	30.6700	30.870000	30.605000	30.8500	+1.601%	13,164	-11.313%
2026-01-08	30.3100	30.465000	30.200000	30.3640	+0.404%	15,991	-9.893%
2026-01-07	30.2400	30.320000	30.212000	30.2418	-0.291%	4,065	-9.529%
2026-01-06	29.7700	30.330000	29.770000	30.3300	+1.744%	36,353	-9.792%
2026-01-05	29.3500	29.810000	29.311400	29.8100	+1.085%	10,026	-8.219%
2026-01-02	30.1500	30.150000	29.103600	29.4900	+4.316%	10,917	-7.223%
2025-12-31	28.3700	28.370000	27.880000	28.2700	-0.517%	8,196	-3.219%
2025-12-30	28.5100	28.570000	28.340000	28.4169	-0.432%	10,701	-3.719%
2025-12-29	28.6100	28.650000	28.435500	28.5403	-1.364%	4,595	-4.136%
2025-12-26	28.7800	29.690000	28.780000	28.9350	+0.421%	9,887	-5.443%
2025-12-24	28.7800	29.050000	28.700000	28.8136	+0.166%	5,997	-5.045%
2025-12-23	28.6122	28.800000	28.470000	28.7658	-0.188%	5,716	-4.887%
2025-12-22	28.7700	28.860000	28.490000	28.8200	+0.699%	3,142	-5.066%
2025-12-19	28.2600	28.620000	28.230000	28.6200	+1.059%	133,441	-4.403%
2025-12-18	28.2700	28.439900	28.250000	28.3200	+0.999%	3,868	-3.390%
2025-12-17	28.2400	28.240000	27.753000	28.0400	+0.864%	4,065	-2.425%
2025-12-16	27.6200	27.799700	27.380000	27.7997	-1.098%	52,359	-1.582%
2025-12-15	28.2100	28.319900	28.088000	28.1083	+0.234%	7,940	-2.662%
2025-12-12	28.2200	28.220000	27.820000	28.0426	-0.442%	3,130	-2.434%
2025-12-11	27.9000	28.256000	27.900000	28.1672	+0.028%	1,233	-2.866%
2025-12-10	28.1900	28.280000	27.983200	28.1592	+0.379%	3,926	-2.838%
2025-12-09	28.1400	28.140000	28.000000	28.0529	-2.499%	6,358	-2.470%
2025-12-08	29.0000	29.000000	28.450000	28.7720	-1.869%	10,073	-4.908%
2025-12-05	30.2700	30.270000	29.025200	29.3200	+1.753%	5,530	-6.685%
2025-12-04	28.6853	28.815000	28.685300	28.8150	-0.242%	773	-5.049%
2025-12-03	28.6300	29.000000	28.630000	28.8850	+0.180%	2,087	-5.280%
2025-12-02	28.5900	28.833100	28.590000	28.8331	-0.678%	1,693	-5.109%
2025-12-01	29.0400	29.210000	29.030000	29.0300	+0.393%	3,714	-5.753%
2025-11-28	28.8785	29.100000	28.878500	28.9163	+1.036%	1,253	-5.382%
2025-11-26	28.6990	28.789900	28.548000	28.6198	-0.626%	586	-4.402%
2025-11-25	28.6543	28.800000	28.462500	28.8000	+0.805%	1,921	-5.000%
2025-11-24	28.1993	28.570000	28.199300	28.5700	+1.673%	1,099	-4.235%
2025-11-21	27.7600	28.100000	27.750000	28.1000	-2.091%	2,668	-2.633%
2025-11-20	29.1413	29.141300	28.510000	28.7000	-1.063%	5,943	-4.669%
2025-11-19	28.6900	29.050700	28.690000	29.0083	+0.945%	2,302	-5.682%
2025-11-18	29.1900	29.190000	28.600000	28.7366	-1.855%	3,470	-4.790%
2025-11-17	29.5100	29.520000	29.150000	29.2796	-2.056%	7,613	-6.556%
2025-11-14	29.8200	29.970000	29.550000	29.8942	+0.485%	7,157	-8.477%
2025-11-13	30.2700	30.379900	29.750000	29.7500	+0.405%	5,899	-8.034%
2025-11-12	29.8500	29.909900	29.630000	29.6300	-0.320%	64,222	-7.661%
2025-11-11	29.6000	30.290000	29.600000	29.7250	+0.555%	60,523	-7.956%
2025-11-10	29.4100	29.560800	29.410000	29.5608	+1.951%	2,659	-7.445%
2025-11-07	28.9200	28.995000	28.630000	28.9950	-0.403%	6,312	-5.639%
2025-11-06	29.1800	29.250000	28.920000	29.1124	+1.576%	1,064	-6.019%
2025-11-05	28.7000	28.879900	28.620000	28.6607	+0.564%	1,669	-4.538%
2025-11-04	28.4500	28.550000	28.251000	28.5000	-1.656%	35,112	-4.000%
2025-11-03	28.6500	29.070000	28.650000	28.9800	+1.143%	2,258	-5.590%
2025-10-31	28.6400	28.681500	28.420000	28.6526	-0.585%	5,541	-4.511%
2025-10-30	28.8500	28.983800	28.640000	28.8211	+0.147%	4,695	-5.070%
2025-10-29	28.9100	29.010000	28.700000	28.7789	+0.380%	2,108	-4.930%
2025-10-28	28.2700	28.900000	28.250100	28.6700	-1.921%	4,537	-4.569%
2025-10-27	29.2400	29.316000	28.988400	29.2315	+2.173%	3,824	-6.402%
2025-10-24	28.6550	28.800000	28.609700	28.6097	+0.497%	1,842	-4.368%
2025-10-23	28.4500	28.649900	28.447900	28.4682	+0.244%	3,210	-3.893%
2025-10-22	28.5800	28.610000	28.220000	28.3988	-0.631%	5,341	-3.658%
2025-10-21	28.2500	28.700000	28.240000	28.5791	-0.006%	3,575	-4.266%
2025-10-20	28.1500	28.625000	28.150000	28.5807	+0.002%	18,051	-4.271%
2025-10-17	28.4200	28.928600	28.420000	28.5800	-2.557%	147,525	-4.269%
2025-10-16	29.2578	29.458249	29.073600	29.3300	+0.929%	6,109	-6.717%
2025-10-15	28.8900	29.068900	28.700000	29.0600	+2.360%	3,070	-5.850%
2025-10-14	28.1400	28.540000	28.034800	28.3900	-0.421%	90,878	-3.628%
2025-10-13	28.5000	28.860000	28.250000	28.5100	+2.776%	82,263	-4.034%
2025-10-10	29.0850	29.230000	27.500000	27.7400	-4.674%	7,912	-1.370%
2025-10-09	29.6500	29.660000	29.100000	29.1000	-1.855%	11,134	-5.979%
2025-10-08	29.2650	29.650000	29.110000	29.6500	+0.748%	2,177	-7.723%
2025-10-07	29.1000	29.440000	29.080000	29.4300	+0.581%	16,863	-7.034%
2025-10-06	29.0000	29.480000	29.000000	29.2600	+0.318%	4,013	-6.494%
2025-10-03	29.2500	29.280000	29.000000	29.1672	+0.069%	2,382	-6.196%
2025-10-02	29.2800	29.310000	29.115100	29.1472	+0.176%	5,939	-6.132%
2025-10-01	29.0600	29.230000	28.930000	29.0960	+0.437%	10,190	-5.966%
2025-09-30	29.0700	29.080000	28.780000	28.9695	+1.469%	9,809	-5.556%
2025-09-29	28.4500	28.710000	28.450000	28.5500	+1.906%	2,092	-4.168%
2025-09-26	27.4900	28.172700	27.490000	28.0160	+0.696%	26,348	-2.342%
2025-09-25	27.9500	28.130000	27.630000	27.8224	-0.955%	87,123	-1.662%
2025-09-24	28.1900	28.240000	27.940000	28.0906	-0.962%	12,012	-2.601%
2025-09-23	28.2400	28.580000	28.200000	28.3634	-0.897%	10,847	-3.538%
2025-09-22	28.6300	29.000000	28.620000	28.6200	-0.839%	25,488	-4.403%
2025-09-19	28.7000	28.949000	28.590000	28.8622	+0.251%	8,556	-5.205%
2025-09-18	28.7700	28.790000	28.501100	28.7900	-0.780%	9,353	-4.967%
2025-09-17	29.1200	29.120000	28.840000	29.0163	+0.437%	3,563	-5.708%
2025-09-16	28.5050	28.890000	28.505000	28.8900	+0.104%	9,420	-5.296%
2025-09-15	29.0000	29.000000	28.080100	28.8600	-0.688%	6,711	-5.198%
2025-09-12	29.0700	29.100000	28.855000	29.0600	+0.241%	9,969	-5.850%
2025-09-11	28.8200	28.990000	28.596500	28.9900	+2.511%	17,612	-5.623%
2025-09-10	28.1283	28.427400	28.110000	28.2800	-1.188%	8,614	-3.253%
2025-09-09	28.4737	28.620000	28.350000	28.6200	+1.202%	5,443	-4.403%
2025-09-08	28.6000	28.600000	27.833900	28.2800	+1.326%	8,236	-3.253%
2025-09-05	28.0300	28.030000	27.750000	27.9100	+2.724%	8,737	-1.971%
2025-09-04	27.0700	27.170000	26.720000	27.1700	-2.125%	4,717	+0.699%
2025-09-03	28.0000	28.000000	27.380000	27.7600	-0.108%	5,671	-1.441%
2025-09-02	27.7000	27.790000	27.482500	27.7900	+0.289%	7,742	-1.547%
2025-08-29	27.5400	27.712000	27.410100	27.7100	+0.800%	5,502	-1.263%
2025-08-28	27.4600	27.490000	27.120000	27.4900	-1.751%	11,723	-0.473%
2025-08-27	27.8100	27.980000	27.002200	27.9800	-1.409%	42,231	-2.216%
2025-08-26	28.3200	28.380000	28.100000	28.3800	+1.830%	67,069	-3.594%
2025-08-25	28.2500	29.510000	27.760000	27.8700	-0.713%	19,621	-1.830%
2025-08-22	27.7385	28.070000	27.738500	28.0700	+1.924%	39,674	-2.529%
2025-08-21	27.5600	27.560000	27.170000	27.5400	+0.255%	4,623	-0.654%
2025-08-20	27.4700	27.470000	27.070000	27.4700	+0.844%	3,024	-0.400%
2025-08-19	27.5000	27.500000	27.090000	27.2400	-1.732%	12,427	+0.441%
2025-08-18	28.0700	28.070000	27.430100	27.7200	+0.910%	12,917	-1.299%
2025-08-15	27.6500	27.650000	27.338000	27.4700	+1.665%	6,043	-0.400%
2025-08-14	27.5000	27.500000	26.906200	27.0200	-0.625%	7,383	+1.258%
2025-08-13	27.1100	27.190000	26.810000	27.1900	+1.493%	12,323	+0.625%
2025-08-12	26.6100	26.790000	26.419400	26.7900	+1.554%	4,513	+2.128%
2025-08-11	26.6200	26.620000	26.225700	26.3800	-0.902%	4,333	+3.715%
2025-08-08	26.4950	26.726400	26.495000	26.6200	+1.758%	4,443	+2.780%
2025-08-07	26.5900	26.590000	25.940000	26.1600	+0.038%	12,482	+4.587%
2025-08-06	26.1400	26.150000	26.015000	26.1500	+0.616%	1,997	+4.627%
2025-08-05	26.1300	26.260000	25.750000	25.9900	+1.247%	15,369	+5.271%
2025-08-04	25.8000	25.800000	25.320000	25.6700	+2.068%	18,067	+6.584%
2025-08-01	24.8600	25.150000	24.860000	25.1500	-1.540%	12,296	+8.787%
2025-07-31	25.6200	25.720000	25.420000	25.5433	-2.058%	7,937	+7.112%
2025-07-30	25.9300	26.080000	25.870000	26.0800	-0.104%	48,197	+4.908%
2025-07-29	26.2200	26.300000	25.840000	26.1072	+1.782%	5,817	+4.799%
2025-07-28	26.3400	26.665000	25.650000	25.6500	-0.911%	10,521	+6.667%
2025-07-25	26.3200	26.320000	25.794800	25.8857	-1.143%	4,637	+5.695%
2025-07-24	26.7000	26.730000	25.985000	26.1850	+1.651%	38,591	+4.487%
2025-07-23	26.6300	26.630000	25.670000	25.7598	-1.251%	107,550	+6.212%
2025-07-22	26.0152	26.140000	25.885000	26.0861	+1.661%	7,315	+4.883%
2025-07-21	25.6768	25.869900	25.660000	25.6600	+3.292%	3,021	+6.625%
2025-07-18	24.8950	25.220000	24.842300	24.8423	+0.278%	4,125	+10.135%
2025-07-17	25.1200	25.120000	24.520000	24.7735	+0.704%	6,586	+10.441%
2025-07-16	24.6100	24.776700	24.290000	24.6004	-1.480%	2,609	+11.218%
2025-07-15	25.0000	25.000000	24.750000	24.9700	+0.523%	1,152	+9.571%
2025-07-14	24.5963	24.840000	24.596300	24.8400	+2.138%	1,904	+10.145%
2025-07-11	24.2672	24.410000	24.070000	24.3200	-0.328%	4,253	+12.500%
2025-07-10	24.2660	24.415000	24.266000	24.4000	+0.619%	1,968	+12.131%
2025-07-09	23.9700	24.250000	23.860100	24.2500	-0.370%	4,677	+12.825%
2025-07-08	24.2900	24.589438	24.266153	24.3400	+1.290%	1,572	+12.408%
2025-07-07	24.1500	24.210000	23.870100	24.0300	+0.502%	3,189	+13.858%
2025-07-03	24.0500	24.050000	23.910000	23.9100	-0.830%	324	+14.429%
2025-07-02	23.9500	24.110000	23.760300	24.1100	0.000%	1,390	+13.480%
2025-07-01	24.1100	24.170000	23.973500	24.1100	-0.041%	2,389	+13.480%
2025-06-30	23.9900	24.120000	23.810100	24.1200	+0.458%	1,217	+13.433%
2025-06-27	23.9200	24.010000	23.920000	24.0100	+0.251%	763	+13.953%
2025-06-26	23.9000	23.990000	23.870000	23.9500	-0.746%	2,554	+14.238%
2025-06-25	24.0018	24.130000	24.001800	24.1300	-0.124%	587	+13.386%
2025-06-24	23.9600	24.160000	23.960000	24.1600	+3.160%	2,033	+13.245%
2025-06-23	23.4050	23.570000	23.405000	23.4200	+0.992%	8,992	+16.823%
2025-06-20	23.5000	23.510000	23.110000	23.1900	-2.111%	2,666	+17.982%
2025-06-18	23.6189	23.730000	23.618900	23.6900	-0.420%	3,377	+15.492%
2025-06-17	23.9100	23.920000	23.580100	23.7900	-1.816%	4,103	+15.006%
2025-06-16	24.0303	24.230000	23.966400	24.2300	+2.409%	3,996	+12.918%
2025-06-13	24.6100	24.610000	23.570000	23.6600	-0.546%	3,572	+15.638%
2025-06-12	23.8800	23.880000	23.560000	23.7900	-0.084%	971	+15.006%
2025-06-11	23.5300	23.870000	23.530000	23.8100	+1.405%	7,387	+14.910%
2025-06-10	23.3200	23.480000	23.320000	23.4800	+1.207%	941	+16.525%
2025-06-09	22.9200	23.300000	22.920000	23.2000	+0.782%	4,517	+17.931%
2025-06-06	23.1000	23.100000	22.770000	23.0200	+0.678%	2,261	+18.853%
2025-06-05	22.8650	22.910000	22.730100	22.8650	+0.351%	1,788	+19.659%
2025-06-04	22.8799	22.879900	22.785000	22.7850	+1.267%	991	+20.079%
2025-06-03	22.4512	22.600000	22.380000	22.5000	+0.536%	4,539	+21.600%
2025-06-02	22.0300	22.380000	22.030000	22.3800	+1.221%	2,091	+22.252%
2025-05-30	21.9729	22.110000	21.972900	22.1100	-1.162%	1,170	+23.745%
2025-05-29	22.2300	22.370000	22.230000	22.3700	-0.134%	670	+22.307%
2025-05-28	22.3100	22.400000	22.090000	22.4000	-0.223%	1,885	+22.143%
2025-05-27	22.3000	22.450000	22.240000	22.4500	+0.673%	1,937	+21.871%
2025-05-23	22.2300	22.300000	22.230000	22.3000	0.000%	2,611	+22.691%
2025-05-22	22.4500	22.570000	22.210000	22.3000	+0.450%	9,192	+22.691%
2025-05-21	22.2700	22.270000	22.200000	22.2000	+0.271%	584	+23.243%
2025-05-20	22.3100	22.377000	22.080100	22.1400	+0.728%	1,599	+23.577%
2025-05-19	22.0900	22.158000	21.980000	21.9800	+1.197%	2,598	+24.477%
2025-05-16	21.7200	21.720000	21.720000	21.7200	-0.595%	40	+25.967%
2025-05-15	21.8500	21.850000	21.850000	21.8500	-0.501%	41	+25.217%
2025-05-14	21.8487	21.960000	21.848700	21.9600	+1.105%	1,328	+24.590%
2025-05-13	21.5200	21.740000	21.520000	21.7200	+0.556%	735	+25.967%
2025-05-12	21.9100	21.910000	21.600000	21.6000	+1.171%	343	+26.667%
2025-05-09	21.1200	21.350000	21.120000	21.3500	+1.371%	1,220	+28.150%
2025-05-08	21.1500	21.270000	21.061200	21.0612	+0.916%	17,921	+29.907%
2025-05-07	21.1000	21.100000	20.870000	20.8700	-2.019%	1,117	+31.097%
2025-05-06	21.4000	21.470000	21.270000	21.3000	+0.141%	1,799	+28.451%
2025-05-05	21.1900	21.270000	21.117500	21.2700	-0.375%	3,573	+28.632%
2025-05-02	21.1400	21.350000	20.900000	21.3500	+3.041%	1,401	+28.150%
2025-05-01	20.5600	20.720000	20.560000	20.7200	-0.289%	927	+32.046%
2025-04-30	20.5500	20.780000	20.550000	20.7800	+0.338%	3,134	+31.665%
2025-04-29	20.7100	20.710000	20.710000	20.7100	+0.145%	100	+32.110%
2025-04-28	20.4400	20.680000	20.400000	20.6800	+2.376%	715	+32.302%
2025-04-25	20.3800	20.430000	20.200000	20.2000	-1.662%	486	+35.446%
2025-04-24	20.5270	20.541300	20.420000	20.5413	+0.201%	953	+33.195%
2025-04-23	20.6600	20.660000	20.409200	20.5000	+1.737%	1,938	+33.463%
2025-04-22	20.0400	20.263600	20.040000	20.1500	+1.768%	1,159	+35.782%
2025-04-21	19.6160	19.800000	19.465000	19.8000	+1.124%	1,945	+38.182%
2025-04-17	19.8382	19.838200	19.580000	19.5800	+0.153%	3,907	+39.734%
2025-04-16	19.7500	19.750000	19.550000	19.5500	-1.610%	461	+39.949%
2025-04-15	19.9300	19.984900	19.770000	19.8700	-0.301%	831	+37.695%
2025-04-14	19.9550	20.110000	19.930000	19.9300	+1.788%	2,849	+37.280%
2025-04-11	19.4000	19.580000	19.400000	19.5800	+3.763%	862	+39.734%
2025-04-10	19.0400	19.190000	18.870000	18.8700	-3.280%	8,816	+44.992%
2025-04-09	18.7200	19.510000	18.560000	19.5100	+9.300%	1,087	+40.236%
2025-04-08	18.4100	18.465400	17.340000	17.8500	+0.450%	3,355	+53.277%
2025-04-07	18.9700	18.970000	17.475000	17.7700	-9.151%	8,633	+53.967%
2025-04-04	19.9201	19.974700	19.050000	19.5600	-5.871%	13,523	+39.877%
2025-04-03	20.6900	20.910000	20.690000	20.7800	-1.549%	347	+31.665%
2025-04-02	21.2200	21.220000	21.080800	21.1069	+0.128%	1,224	+29.626%
2025-04-01	20.8000	21.080000	20.800000	21.0800	+0.669%	2,305	+29.791%
2025-03-31	20.9200	20.970000	20.871100	20.9400	-0.758%	1,009	+30.659%
2025-03-28	21.5000	21.500000	21.080000	21.1000	-2.989%	291	+29.668%
2025-03-27	21.5600	21.750000	21.560000	21.7500	+0.788%	1,798	+25.793%
2025-03-26	21.6200	21.620000	21.520000	21.5800	+0.512%	467	+26.784%
2025-03-25	21.5364	21.536400	21.450000	21.4700	-1.105%	1,169	+27.434%
2025-03-24	21.6100	21.780000	21.510000	21.7100	+0.602%	2,228	+26.025%