FDT
First Trust Developed Markets ex-US AlphaDEX Fund
stockNASDAQETF
Market OpenOct 5, 2026 11:51:03 AM EDT
94.60USD-0.253%(-0.24)32,285
94.44Bid94.85Ask0.41SpreadPre-marketOct 5, 2026 9:16:30 AM EDT
95.01USD+0.179%(+0.17)
FDT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 94.57 | 94.66 | 94.17 | 94.60 | -0.253% | 32,285 | 0.000% |
| 2026-10-02 | 94.56 | 95.02 | 94.07 | 94.84 | +1.671% | 887,672 | -0.253% |
| 2026-10-01 | 93.41 | 93.55 | 92.61 | 93.28 | -0.437% | 182,724 | +1.414% |
| 2026-09-30 | 94.55 | 94.92 | 93.67 | 93.69 | -0.110% | 335,319 | +0.971% |
| 2026-09-29 | 93.82 | 94.03 | 93.33 | 93.79 | -0.485% | 99,893 | +0.861% |
| 2026-09-28 | 94.59 | 94.65 | 93.76 | 94.25 | -0.764% | 87,650 | +0.371% |
| 2026-09-25 | 95.07 | 95.18 | 94.34 | 94.98 | +0.826% | 197,264 | -0.395% |
| 2026-09-24 | 94.30 | 94.63 | 93.58 | 94.20 | -1.213% | 74,961 | +0.427% |
| 2026-09-23 | 96.34 | 96.34 | 94.88 | 95.35 | -2.201% | 87,752 | -0.791% |
| 2026-09-22 | 96.64 | 97.53 | 96.52 | 97.50 | +1.160% | 100,972 | -2.974% |
| 2026-09-21 | 95.86 | 96.50 | 95.74 | 96.38 | +1.306% | 96,773 | -1.849% |
| 2026-09-18 | 95.40 | 95.40 | 94.53 | 95.14 | -1.164% | 41,664 | -0.568% |
| 2026-09-17 | 96.34 | 96.48 | 96.10 | 96.26 | +1.613% | 60,601 | -1.724% |
| 2026-09-16 | 95.47 | 96.14 | 94.21 | 94.73 | -0.400% | 100,456 | -0.140% |
| 2026-09-15 | 95.28 | 95.29 | 94.58 | 95.11 | -0.503% | 53,265 | -0.539% |
| 2026-09-14 | 95.76 | 96.21 | 95.21 | 95.59 | -1.848% | 58,934 | -1.039% |
| 2026-09-11 | 97.85 | 97.85 | 97.17 | 97.39 | +1.479% | 67,250 | -2.868% |
| 2026-09-10 | 96.67 | 96.81 | 95.82 | 95.97 | -2.052% | 113,178 | -1.431% |
| 2026-09-09 | 98.10 | 98.63 | 97.72 | 97.98 | +0.066% | 243,721 | -3.454% |
| 2026-09-08 | 98.37 | 98.37 | 97.64 | 97.92 | -0.061% | 62,781 | -3.391% |
| 2026-09-04 | 97.19 | 98.00 | 97.19 | 97.98 | +0.638% | 124,294 | -3.450% |
| 2026-09-03 | 96.85 | 97.57 | 96.33 | 97.36 | +1.690% | 177,597 | -2.833% |
| 2026-09-02 | 95.44 | 95.81 | 95.20 | 95.74 | +0.462% | 79,197 | -1.191% |
| 2026-09-01 | 95.89 | 96.18 | 94.88 | 95.30 | -1.116% | 94,897 | -0.735% |
| 2026-08-31 | 96.62 | 96.73 | 95.98 | 96.38 | +0.154% | 47,740 | -1.843% |
| 2026-08-28 | 97.00 | 97.45 | 95.98 | 96.23 | -0.460% | 60,981 | -1.692% |
| 2026-08-27 | 96.43 | 97.05 | 96.03 | 96.67 | +0.669% | 122,024 | -2.143% |
| 2026-08-26 | 96.14 | 96.29 | 95.78 | 96.03 | -0.281% | 84,131 | -1.489% |
| 2026-08-25 | 95.97 | 96.54 | 95.68 | 96.30 | +1.489% | 58,667 | -1.766% |
| 2026-08-24 | 94.97 | 95.20 | 94.49 | 94.89 | -0.370% | 231,066 | -0.303% |
| 2026-08-21 | 95.52 | 95.53 | 95.08 | 95.24 | +0.713% | 406,498 | -0.672% |
| 2026-08-20 | 94.42 | 95.02 | 94.07 | 94.57 | -0.279% | 57,951 | +0.036% |
| 2026-08-19 | 95.12 | 95.50 | 94.45 | 94.83 | +1.051% | 88,071 | -0.243% |
| 2026-08-18 | 95.13 | 95.13 | 93.81 | 93.84 | -2.386% | 64,463 | +0.806% |
| 2026-08-17 | 96.12 | 96.76 | 96.03 | 96.14 | +0.636% | 66,301 | -1.599% |
| 2026-08-14 | 95.57 | 96.07 | 95.31 | 95.53 | +0.420% | 45,561 | -0.974% |
| 2026-08-13 | 94.79 | 95.25 | 94.79 | 95.13 | +0.251% | 96,683 | -0.557% |
| 2026-08-12 | 95.03 | 95.35 | 94.69 | 94.89 | +1.630% | 84,981 | -0.307% |
| 2026-08-11 | 93.43 | 93.78 | 93.16 | 93.37 | +0.150% | 58,007 | +1.317% |
| 2026-08-10 | 93.28 | 93.62 | 93.10 | 93.23 | -0.782% | 63,292 | +1.469% |
| 2026-08-07 | 93.72 | 94.00 | 93.25 | 93.97 | +1.496% | 78,883 | +0.676% |
| 2026-08-06 | 92.39 | 93.39 | 92.18 | 92.58 | -0.547% | 234,894 | +2.182% |
| 2026-08-05 | 93.35 | 93.87 | 92.80 | 93.09 | +0.602% | 105,555 | +1.623% |
| 2026-08-04 | 91.45 | 92.79 | 91.45 | 92.53 | +2.126% | 115,018 | +2.234% |
| 2026-08-03 | 89.75 | 90.68 | 89.62 | 90.61 | +1.044% | 190,059 | +4.408% |
| 2026-07-31 | 90.19 | 90.50 | 88.92 | 89.67 | -0.764% | 146,971 | +5.498% |
| 2026-07-30 | 88.75 | 90.60 | 88.64 | 90.36 | +3.033% | 276,959 | +4.692% |
| 2026-07-29 | 88.48 | 89.45 | 87.16 | 87.70 | -1.422% | 687,008 | +7.868% |
| 2026-07-28 | 88.66 | 89.36 | 88.26 | 88.96 | -1.419% | 91,207 | +6.334% |
| 2026-07-27 | 91.07 | 91.27 | 89.51 | 90.25 | -0.365% | 145,819 | +4.826% |
| 2026-07-24 | 90.85 | 91.47 | 90.39 | 90.58 | -0.685% | 93,466 | +4.443% |
| 2026-07-23 | 91.08 | 91.65 | 90.65 | 91.20 | -0.219% | 153,668 | +3.728% |
| 2026-07-22 | 91.21 | 91.69 | 91.21 | 91.40 | +0.065% | 57,823 | +3.501% |
| 2026-07-21 | 90.33 | 91.48 | 90.31 | 91.34 | +2.193% | 93,799 | +3.568% |
| 2026-07-20 | 89.83 | 90.07 | 89.34 | 89.38 | -0.233% | 106,319 | +5.839% |
| 2026-07-17 | 88.81 | 90.12 | 88.27 | 89.59 | -0.720% | 53,978 | +5.592% |
| 2026-07-16 | 90.65 | 90.77 | 89.89 | 90.24 | -1.452% | 70,323 | +4.832% |
| 2026-07-15 | 91.93 | 91.93 | 90.56 | 91.57 | +0.091% | 91,015 | +3.309% |
| 2026-07-14 | 91.63 | 92.12 | 91.19 | 91.49 | +1.516% | 63,448 | +3.404% |
| 2026-07-13 | 90.81 | 90.84 | 89.77 | 90.12 | -2.429% | 88,993 | +4.971% |
| 2026-07-10 | 92.24 | 92.64 | 91.86 | 92.36 | +0.922% | 64,993 | +2.422% |
| 2026-07-09 | 91.37 | 91.96 | 91.13 | 91.52 | -0.208% | 114,652 | +3.367% |
| 2026-07-08 | 90.87 | 91.75 | 90.08 | 91.71 | -0.380% | 128,456 | +3.151% |
| 2026-07-07 | 92.66 | 93.22 | 91.97 | 92.06 | -2.567% | 121,356 | +2.759% |
| 2026-07-06 | 94.41 | 94.84 | 93.85 | 94.49 | +1.106% | 134,229 | +0.122% |
| 2026-07-02 | 94.12 | 94.93 | 92.51 | 93.45 | -0.189% | 120,646 | +1.229% |
| 2026-07-01 | 93.82 | 94.46 | 93.44 | 93.63 | -1.107% | 180,598 | +1.037% |
| 2026-06-30 | 93.92 | 94.91 | 93.75 | 94.68 | +0.483% | 104,262 | -0.082% |
| 2026-06-29 | 94.17 | 94.29 | 92.99 | 94.22 | +0.024% | 175,170 | +0.401% |
| 2026-06-26 | 93.61 | 94.92 | 93.61 | 94.20 | -0.679% | 134,382 | +0.425% |
| 2026-06-25 | 96.47 | 96.47 | 94.34 | 94.84 | -0.239% | 82,496 | -0.257% |
| 2026-06-24 | 95.31 | 95.31 | 94.37 | 95.07 | -0.313% | 113,936 | -0.496% |
| 2026-06-23 | 95.28 | 96.33 | 94.98 | 95.37 | -4.439% | 117,983 | -0.807% |
| 2026-06-22 | 99.83 | 100.16 | 97.98 | 99.80 | +0.405% | 86,798 | -5.210% |
| 2026-06-18 | 99.37 | 99.70 | 99.05 | 99.40 | +0.646% | 89,935 | -4.827% |
| 2026-06-17 | 100.39 | 100.86 | 98.44 | 98.76 | -1.072% | 73,522 | -4.212% |
| 2026-06-16 | 100.21 | 100.84 | 99.62 | 99.83 | -0.276% | 96,489 | -5.239% |
| 2026-06-15 | 99.98 | 100.43 | 99.62 | 100.11 | +2.637% | 80,945 | -5.501% |
| 2026-06-12 | 97.13 | 97.85 | 96.66 | 97.53 | +0.210% | 116,187 | -3.009% |
| 2026-06-11 | 94.70 | 97.44 | 94.47 | 97.33 | +4.177% | 124,570 | -2.805% |
| 2026-06-10 | 94.01 | 95.34 | 93.24 | 93.43 | -1.748% | 145,997 | +1.255% |
| 2026-06-09 | 96.91 | 98.35 | 93.06 | 95.09 | -0.223% | 139,984 | -0.515% |
| 2026-06-08 | 96.30 | 96.30 | 94.94 | 95.30 | +1.177% | 110,036 | -0.737% |
| 2026-06-05 | 96.89 | 96.89 | 94.00 | 94.19 | -4.710% | 156,091 | +0.431% |
| 2026-06-04 | 98.47 | 99.02 | 97.90 | 98.85 | -0.484% | 255,838 | -4.299% |
| 2026-06-03 | 99.60 | 99.86 | 98.85 | 99.33 | -0.644% | 129,447 | -4.763% |
| 2026-06-02 | 99.65 | 100.25 | 99.30 | 99.97 | -0.955% | 95,696 | -5.376% |
| 2026-06-01 | 100.06 | 101.32 | 99.52 | 100.94 | +0.178% | 64,803 | -6.280% |
| 2026-05-29 | 100.87 | 101.18 | 100.47 | 100.76 | +0.667% | 155,192 | -6.114% |
| 2026-05-28 | 99.07 | 100.38 | 98.68 | 100.09 | +0.691% | 66,844 | -5.487% |
| 2026-05-27 | 99.84 | 99.84 | 98.98 | 99.41 | -1.280% | 131,505 | -4.834% |
| 2026-05-26 | 100.44 | 100.93 | 100.22 | 100.69 | +3.742% | 104,573 | -6.052% |
| 2026-05-22 | 97.55 | 98.09 | 96.92 | 97.06 | -0.009% | 96,943 | -2.537% |
| 2026-05-21 | 96.05 | 97.43 | 95.75 | 97.07 | +0.966% | 85,033 | -2.546% |
| 2026-05-20 | 94.56 | 96.20 | 94.10 | 96.14 | +1.387% | 69,594 | -1.604% |
| 2026-05-19 | 94.61 | 95.57 | 93.84 | 94.83 | -1.627% | 74,458 | -0.239% |
| 2026-05-18 | 96.94 | 96.94 | 95.47 | 96.40 | -0.305% | 121,788 | -1.862% |
| 2026-05-15 | 96.99 | 97.20 | 96.32 | 96.69 | -2.814% | 105,702 | -2.162% |
| 2026-05-14 | 99.62 | 100.47 | 98.92 | 99.49 | -0.420% | 81,313 | -4.915% |
| 2026-05-13 | 98.98 | 99.98 | 98.91 | 99.91 | +1.472% | 137,631 | -5.314% |
| 2026-05-12 | 98.96 | 98.96 | 97.42 | 98.46 | -1.159% | 225,912 | -3.920% |
| 2026-05-11 | 99.48 | 100.70 | 99.48 | 99.61 | +0.387% | 118,126 | -5.034% |
| 2026-05-08 | 98.52 | 99.58 | 98.52 | 99.23 | +2.257% | 135,642 | -4.666% |
| 2026-05-07 | 98.71 | 98.71 | 96.86 | 97.04 | -1.452% | 198,817 | -2.514% |
| 2026-05-06 | 98.12 | 98.56 | 97.82 | 98.47 | +2.275% | 99,530 | -3.930% |
| 2026-05-05 | 95.49 | 96.81 | 95.45 | 96.28 | +1.992% | 150,211 | -1.745% |
| 2026-05-04 | 94.94 | 95.72 | 93.87 | 94.40 | -0.459% | 144,105 | +0.212% |
| 2026-05-01 | 94.84 | 95.54 | 94.72 | 94.83 | -0.217% | 144,311 | -0.248% |
| 2026-04-30 | 93.98 | 95.17 | 93.50 | 95.04 | +2.914% | 132,869 | -0.464% |
| 2026-04-29 | 93.02 | 93.30 | 91.99 | 92.35 | -0.463% | 82,874 | +2.436% |
| 2026-04-28 | 92.67 | 93.15 | 92.49 | 92.78 | -0.097% | 79,624 | +1.962% |
| 2026-04-27 | 93.23 | 93.32 | 92.74 | 92.87 | -0.287% | 92,562 | +1.862% |
| 2026-04-24 | 92.92 | 93.24 | 92.45 | 93.14 | +0.875% | 90,468 | +1.570% |
| 2026-04-23 | 93.02 | 93.23 | 91.30 | 92.33 | -1.172% | 136,654 | +2.459% |
| 2026-04-22 | 93.10 | 93.47 | 92.89 | 93.42 | +1.889% | 68,764 | +1.258% |
| 2026-04-21 | 93.07 | 93.39 | 91.56 | 91.69 | -1.891% | 81,872 | +3.171% |
| 2026-04-20 | 93.46 | 93.46 | 92.97 | 93.46 | -0.964% | 84,614 | +1.220% |
| 2026-04-17 | 94.07 | 95.16 | 94.06 | 94.37 | +1.288% | 140,455 | +0.244% |
| 2026-04-16 | 93.61 | 93.61 | 92.96 | 93.17 | +0.204% | 105,135 | +1.535% |
| 2026-04-15 | 93.15 | 93.15 | 92.65 | 92.98 | -0.888% | 129,334 | +1.742% |
| 2026-04-14 | 93.29 | 93.92 | 92.98 | 93.81 | +1.183% | 136,572 | +0.839% |
| 2026-04-13 | 91.07 | 92.79 | 91.07 | 92.72 | +0.429% | 85,979 | +2.032% |
| 2026-04-10 | 92.06 | 92.65 | 91.89 | 92.32 | +0.478% | 56,476 | +2.469% |
| 2026-04-09 | 91.29 | 92.37 | 90.82 | 91.88 | -0.368% | 51,274 | +2.960% |
| 2026-04-08 | 92.38 | 92.44 | 91.33 | 92.22 | +5.004% | 81,874 | +2.581% |
| 2026-04-07 | 87.51 | 87.94 | 86.43 | 87.83 | -0.199% | 87,205 | +7.714% |
| 2026-04-06 | 87.90 | 88.20 | 87.47 | 88.00 | +0.413% | 97,345 | +7.500% |
| 2026-04-02 | 86.23 | 87.85 | 85.78 | 87.64 | -0.904% | 83,260 | +7.944% |
| 2026-04-01 | 88.10 | 89.39 | 88.06 | 88.44 | +1.734% | 317,822 | +6.969% |
| 2026-03-31 | 84.77 | 86.95 | 84.40 | 86.93 | +3.588% | 224,924 | +8.823% |
| 2026-03-30 | 85.47 | 85.49 | 83.50 | 83.92 | -0.824% | 533,225 | +12.728% |
| 2026-03-27 | 84.90 | 85.52 | 84.25 | 84.62 | -0.463% | 96,705 | +11.799% |
| 2026-03-26 | 86.29 | 86.71 | 85.00 | 85.01 | -3.111% | 122,935 | +11.281% |
| 2026-03-25 | 88.40 | 88.40 | 87.53 | 87.74 | +1.427% | 116,968 | +7.819% |
| 2026-03-24 | 85.60 | 87.02 | 85.60 | 86.51 | -0.569% | 105,717 | +9.357% |
| 2026-03-23 | 86.33 | 87.84 | 85.95 | 87.00 | +2.684% | 59,866 | +8.736% |
| 2026-03-20 | 87.40 | 87.40 | 84.37 | 84.73 | -3.484% | 95,558 | +11.654% |
| 2026-03-19 | 86.55 | 88.69 | 86.00 | 87.78 | -0.357% | 207,058 | +7.764% |
| 2026-03-18 | 89.17 | 89.76 | 88.09 | 88.10 | -1.499% | 186,788 | +7.379% |
| 2026-03-17 | 89.67 | 90.12 | 89.26 | 89.44 | +0.671% | 70,940 | +5.769% |
| 2026-03-16 | 88.25 | 89.06 | 88.05 | 88.84 | +2.201% | 67,962 | +6.479% |
| 2026-03-13 | 88.65 | 88.84 | 86.85 | 86.93 | -1.339% | 175,785 | +8.822% |
| 2026-03-12 | 89.35 | 89.35 | 87.75 | 88.11 | -2.333% | 111,584 | +7.365% |
| 2026-03-11 | 89.71 | 90.39 | 89.51 | 90.22 | +0.614% | 156,384 | +4.861% |
| 2026-03-10 | 90.26 | 91.60 | 89.09 | 89.66 | +0.153% | 230,966 | +5.504% |
| 2026-03-09 | 87.12 | 89.73 | 86.14 | 89.53 | +1.000% | 100,300 | +5.665% |
| 2026-03-06 | 87.45 | 89.34 | 87.34 | 88.64 | -0.980% | 137,486 | +6.722% |
| 2026-03-05 | 90.84 | 91.00 | 88.36 | 89.52 | -3.076% | 107,334 | +5.675% |
| 2026-03-04 | 91.16 | 92.92 | 91.03 | 92.36 | +0.907% | 166,043 | +2.425% |
| 2026-03-03 | 90.91 | 92.33 | 88.89 | 91.53 | -4.757% | 123,181 | +3.354% |
| 2026-03-02 | 95.36 | 96.37 | 95.00 | 96.10 | -1.209% | 105,941 | -1.562% |
| 2026-02-27 | 97.01 | 97.51 | 96.85 | 97.28 | +0.204% | 163,178 | -2.753% |
| 2026-02-26 | 97.11 | 97.16 | 95.78 | 97.08 | -0.082% | 210,949 | -2.555% |
| 2026-02-25 | 97.14 | 97.47 | 96.68 | 97.16 | +1.445% | 188,415 | -2.635% |
| 2026-02-24 | 94.97 | 95.99 | 94.63 | 95.78 | +0.589% | 119,261 | -1.227% |
| 2026-02-23 | 95.31 | 95.67 | 94.90 | 95.22 | -0.079% | 105,773 | -0.646% |
| 2026-02-20 | 94.16 | 95.31 | 93.94 | 95.29 | +1.329% | 145,708 | -0.724% |
| 2026-02-19 | 93.41 | 94.04 | 92.92 | 94.04 | +0.637% | 104,117 | +0.595% |
| 2026-02-18 | 93.24 | 93.90 | 93.09 | 93.44 | +0.685% | 283,644 | +1.236% |
| 2026-02-17 | 92.72 | 93.13 | 91.64 | 92.81 | -0.696% | 82,858 | +1.929% |
| 2026-02-13 | 92.74 | 93.68 | 92.04 | 93.46 | +0.814% | 466,115 | +1.220% |
| 2026-02-12 | 94.33 | 94.35 | 92.42 | 92.70 | -1.231% | 116,329 | +2.044% |
| 2026-02-11 | 93.59 | 94.00 | 92.68 | 93.86 | +1.580% | 131,973 | +0.788% |
| 2026-02-10 | 92.56 | 92.65 | 92.19 | 92.40 | +0.386% | 139,425 | +2.381% |
| 2026-02-09 | 90.77 | 92.05 | 90.68 | 92.05 | +2.272% | 118,332 | +2.776% |
| 2026-02-06 | 88.95 | 90.00 | 88.62 | 90.00 | +2.705% | 208,496 | +5.111% |
| 2026-02-05 | 88.03 | 88.77 | 87.52 | 87.63 | -1.661% | 116,677 | +7.954% |
| 2026-02-04 | 90.37 | 90.37 | 88.30 | 89.11 | +0.247% | 169,058 | +6.161% |
| 2026-02-03 | 88.30 | 89.01 | 87.93 | 88.89 | +1.918% | 94,233 | +6.424% |
| 2026-02-02 | 86.77 | 87.34 | 86.47 | 87.22 | -0.117% | 122,390 | +8.464% |
| 2026-01-30 | 88.58 | 88.75 | 87.09 | 87.32 | -2.523% | 76,560 | +8.338% |
| 2026-01-29 | 90.52 | 90.56 | 88.45 | 89.58 | +0.449% | 139,162 | +5.604% |
| 2026-01-28 | 89.21 | 89.29 | 88.45 | 89.18 | +0.079% | 111,785 | +6.078% |
| 2026-01-27 | 88.52 | 89.26 | 88.28 | 89.11 | +1.747% | 105,687 | +6.161% |
| 2026-01-26 | 87.94 | 88.23 | 87.52 | 87.58 | +0.223% | 106,080 | +8.016% |
| 2026-01-23 | 86.61 | 87.52 | 86.37 | 87.39 | +0.755% | 70,952 | +8.257% |
| 2026-01-22 | 86.49 | 87.00 | 86.25 | 86.73 | +0.522% | 60,420 | +9.074% |
| 2026-01-21 | 85.72 | 86.66 | 85.51 | 86.28 | +1.986% | 134,116 | +9.643% |
| 2026-01-20 | 84.58 | 85.05 | 84.34 | 84.60 | -0.118% | 154,982 | +11.820% |
| 2026-01-16 | 84.73 | 84.73 | 84.05 | 84.70 | +0.397% | 61,628 | +11.688% |
| 2026-01-15 | 84.56 | 84.88 | 84.30 | 84.36 | +0.243% | 260,806 | +12.132% |
| 2026-01-14 | 84.13 | 84.27 | 83.73 | 84.16 | +0.718% | 105,754 | +12.405% |
| 2026-01-13 | 84.02 | 84.02 | 83.33 | 83.56 | -0.387% | 130,933 | +13.212% |
| 2026-01-12 | 83.47 | 83.96 | 83.33 | 83.89 | +0.957% | 50,522 | +12.773% |
| 2026-01-09 | 82.56 | 83.19 | 82.56 | 83.09 | +1.348% | 217,805 | +13.852% |
| 2026-01-08 | 81.87 | 82.03 | 81.54 | 81.98 | +0.140% | 74,014 | +15.387% |
| 2026-01-07 | 82.11 | 82.11 | 81.53 | 81.87 | -0.146% | 145,204 | +15.549% |
| 2026-01-06 | 81.63 | 82.06 | 81.61 | 81.99 | +0.490% | 78,361 | +15.380% |
| 2026-01-05 | 80.91 | 81.75 | 80.78 | 81.59 | +1.455% | 109,811 | +15.946% |
| 2026-01-02 | 80.13 | 80.42 | 79.75 | 80.42 | +1.225% | 109,947 | +17.632% |
| 2025-12-31 | 79.84 | 79.84 | 79.26 | 79.45 | -0.605% | 59,774 | +19.074% |
| 2025-12-30 | 80.01 | 80.32 | 79.80 | 79.93 | +0.201% | 82,531 | +18.354% |
| 2025-12-29 | 79.77 | 79.95 | 79.50 | 79.77 | -0.188% | 53,261 | +18.591% |
| 2025-12-26 | 79.71 | 80.02 | 79.51 | 79.92 | -0.094% | 27,315 | +18.368% |
| 2025-12-24 | 80.07 | 80.13 | 79.81 | 80.00 | +0.219% | 21,381 | +18.257% |
| 2025-12-23 | 79.81 | 79.91 | 79.39 | 79.82 | +0.497% | 69,872 | +18.517% |
| 2025-12-22 | 79.16 | 79.59 | 79.16 | 79.42 | +0.729% | 43,896 | +19.106% |
| 2025-12-19 | 78.57 | 79.20 | 78.57 | 78.85 | +1.064% | 35,163 | +19.975% |
| 2025-12-18 | 78.20 | 78.53 | 77.91 | 78.02 | +0.502% | 41,538 | +21.251% |
| 2025-12-17 | 78.10 | 78.41 | 77.46 | 77.63 | -1.043% | 36,476 | +21.860% |
| 2025-12-16 | 78.65 | 78.65 | 78.20 | 78.45 | -0.861% | 43,604 | +20.589% |
| 2025-12-15 | 79.51 | 79.51 | 78.98 | 79.13 | +0.494% | 41,503 | +19.550% |
| 2025-12-12 | 79.54 | 79.69 | 78.44 | 78.74 | -2.033% | 40,619 | +20.141% |
| 2025-12-11 | 80.06 | 80.63 | 79.79 | 80.38 | +0.281% | 45,001 | +17.698% |
| 2025-12-10 | 79.27 | 80.27 | 79.21 | 80.15 | +1.072% | 49,449 | +18.029% |
| 2025-12-09 | 79.19 | 79.55 | 79.00 | 79.30 | +0.286% | 49,903 | +19.294% |
| 2025-12-08 | 79.61 | 79.66 | 79.01 | 79.07 | +0.050% | 70,802 | +19.635% |
| 2025-12-05 | 80.38 | 80.38 | 78.81 | 79.03 | +0.383% | 58,534 | +19.695% |
| 2025-12-04 | 78.80 | 78.89 | 78.58 | 78.73 | +0.178% | 58,739 | +20.153% |
| 2025-12-03 | 78.31 | 78.68 | 78.22 | 78.59 | +0.626% | 60,664 | +20.366% |
| 2025-12-02 | 78.59 | 78.59 | 77.75 | 78.10 | +0.044% | 125,070 | +21.120% |
| 2025-12-01 | 78.70 | 78.70 | 77.96 | 78.07 | -0.756% | 136,258 | +21.173% |
| 2025-11-28 | 78.40 | 78.87 | 78.31 | 78.67 | +0.460% | 100,598 | +20.257% |
| 2025-11-26 | 77.84 | 78.47 | 77.31 | 78.31 | +1.550% | 330,547 | +20.810% |
| 2025-11-25 | 76.68 | 77.23 | 75.36 | 77.11 | +0.784% | 252,233 | +22.682% |
| 2025-11-24 | 75.46 | 76.51 | 75.46 | 76.51 | +1.190% | 26,941 | +23.644% |
| 2025-11-21 | 75.17 | 75.99 | 74.60 | 75.61 | +0.956% | 23,742 | +25.115% |
| 2025-11-20 | 76.72 | 77.00 | 74.89 | 74.89 | -1.656% | 30,383 | +26.312% |
| 2025-11-19 | 75.93 | 76.54 | 75.71 | 76.16 | +0.038% | 21,348 | +24.220% |
| 2025-11-18 | 75.82 | 76.43 | 75.66 | 76.13 | -1.229% | 16,678 | +24.267% |
| 2025-11-17 | 77.48 | 77.88 | 76.80 | 77.07 | -1.197% | 38,698 | +22.739% |
| 2025-11-14 | 77.48 | 78.25 | 76.95 | 78.01 | +0.285% | 34,207 | +21.270% |
| 2025-11-13 | 78.91 | 79.00 | 77.62 | 77.79 | -0.815% | 83,802 | +21.616% |
| 2025-11-12 | 78.10 | 78.60 | 78.02 | 78.42 | +0.887% | 28,075 | +20.625% |
| 2025-11-11 | 77.67 | 78.49 | 77.43 | 77.74 | -0.090% | 66,247 | +21.694% |
| 2025-11-10 | 77.16 | 78.03 | 77.16 | 77.81 | +1.733% | 65,642 | +21.585% |
| 2025-11-07 | 76.12 | 76.58 | 75.61 | 76.48 | +0.096% | 110,150 | +23.692% |
| 2025-11-06 | 76.67 | 76.94 | 76.18 | 76.41 | -0.274% | 27,875 | +23.811% |
| 2025-11-05 | 76.04 | 76.80 | 76.04 | 76.62 | +0.666% | 60,578 | +23.471% |
| 2025-11-04 | 76.61 | 76.76 | 75.83 | 76.11 | -1.609% | 35,165 | +24.294% |
| 2025-11-03 | 77.27 | 77.51 | 77.18 | 77.35 | +0.268% | 64,555 | +22.294% |
| 2025-10-31 | 77.22 | 77.42 | 76.64 | 77.15 | +0.036% | 89,072 | +22.622% |
| 2025-10-30 | 76.72 | 77.38 | 76.72 | 77.12 | -0.155% | 18,743 | +22.666% |
| 2025-10-29 | 77.57 | 77.96 | 76.73 | 77.24 | +0.179% | 97,267 | +22.475% |
| 2025-10-28 | 76.77 | 77.43 | 76.52 | 77.10 | +0.042% | 22,119 | +22.694% |
| 2025-10-27 | 77.18 | 77.23 | 76.78 | 77.07 | +0.969% | 22,747 | +22.746% |
| 2025-10-24 | 76.60 | 76.61 | 76.03 | 76.33 | +0.285% | 15,918 | +23.936% |
| 2025-10-23 | 75.67 | 76.38 | 75.67 | 76.11 | +1.123% | 22,193 | +24.289% |
| 2025-10-22 | 75.24 | 75.66 | 75.05 | 75.27 | +0.612% | 18,429 | +25.685% |
| 2025-10-21 | 75.57 | 75.57 | 74.68 | 74.81 | -1.864% | 40,571 | +26.454% |
| 2025-10-20 | 75.84 | 76.39 | 75.71 | 76.23 | +1.213% | 15,170 | +24.097% |
| 2025-10-17 | 75.60 | 75.62 | 74.90 | 75.32 | -0.894% | 18,571 | +25.602% |
| 2025-10-16 | 75.99 | 76.37 | 75.76 | 76.00 | +0.781% | 24,947 | +24.480% |
| 2025-10-15 | 75.38 | 75.69 | 74.96 | 75.41 | +0.930% | 17,953 | +25.452% |
| 2025-10-14 | 73.87 | 75.21 | 73.80 | 74.71 | +0.161% | 27,959 | +26.619% |
| 2025-10-13 | 74.36 | 74.78 | 74.22 | 74.59 | +1.361% | 25,622 | +26.823% |
| 2025-10-10 | 75.27 | 75.27 | 73.51 | 73.59 | -2.575% | 52,821 | +28.549% |
| 2025-10-09 | 76.20 | 76.51 | 75.29 | 75.54 | -0.794% | 33,703 | +25.239% |
| 2025-10-08 | 75.84 | 76.22 | 75.80 | 76.14 | +0.768% | 33,295 | +24.245% |
| 2025-10-07 | 76.18 | 76.34 | 75.52 | 75.56 | -1.048% | 47,601 | +25.199% |
| 2025-10-06 | 76.47 | 76.61 | 76.30 | 76.36 | +0.033% | 32,514 | +23.887% |
| 2025-10-03 | 76.36 | 76.54 | 76.15 | 76.33 | +0.637% | 41,809 | +23.927% |
| 2025-10-02 | 76.15 | 76.15 | 75.29 | 75.85 | +0.069% | 29,341 | +24.716% |
| 2025-10-01 | 75.57 | 76.02 | 75.57 | 75.80 | +0.571% | 52,796 | +24.802% |
| 2025-09-30 | 75.03 | 75.41 | 74.89 | 75.37 | +0.654% | 199,650 | +25.514% |
| 2025-09-29 | 75.21 | 75.28 | 74.88 | 74.88 | +0.228% | 83,084 | +26.335% |
| 2025-09-26 | 74.43 | 74.79 | 74.42 | 74.71 | +0.615% | 19,863 | +26.623% |
| 2025-09-25 | 74.59 | 74.59 | 73.84 | 74.25 | -1.271% | 39,788 | +27.402% |
| 2025-09-24 | 75.33 | 75.52 | 75.12 | 75.21 | -0.268% | 40,290 | +25.782% |
| 2025-09-23 | 75.70 | 75.80 | 75.31 | 75.41 | -0.249% | 31,833 | +25.445% |
| 2025-09-22 | 75.24 | 75.66 | 75.04 | 75.60 | +0.432% | 89,442 | +25.132% |
| 2025-09-19 | 75.06 | 75.35 | 75.01 | 75.28 | -0.139% | 27,510 | +25.673% |
| 2025-09-18 | 75.08 | 75.58 | 74.80 | 75.38 | +0.106% | 66,128 | +25.497% |
| 2025-09-17 | 75.58 | 77.04 | 73.84 | 75.30 | -0.988% | 27,367 | +25.631% |
| 2025-09-16 | 76.18 | 76.19 | 75.61 | 76.05 | +0.199% | 49,478 | +24.390% |
| 2025-09-15 | 75.65 | 76.13 | 75.65 | 75.90 | +0.650% | 20,456 | +24.638% |
| 2025-09-12 | 75.32 | 75.56 | 75.16 | 75.41 | -0.482% | 25,976 | +25.448% |
| 2025-09-11 | 75.23 | 75.83 | 75.23 | 75.78 | +1.373% | 20,373 | +24.843% |
| 2025-09-10 | 74.85 | 74.98 | 74.65 | 74.75 | +0.494% | 35,844 | +26.557% |
| 2025-09-09 | 74.31 | 74.45 | 74.21 | 74.38 | -0.132% | 23,470 | +27.182% |
| 2025-09-08 | 74.19 | 74.64 | 74.16 | 74.48 | +1.238% | 23,445 | +27.014% |
| 2025-09-05 | 73.95 | 74.03 | 73.32 | 73.57 | +0.497% | 32,151 | +28.586% |
| 2025-09-04 | 73.08 | 73.31 | 72.84 | 73.21 | +0.419% | 21,778 | +29.225% |
| 2025-09-03 | 72.74 | 72.97 | 72.47 | 72.90 | +0.178% | 98,385 | +29.767% |
| 2025-09-02 | 72.14 | 72.81 | 71.94 | 72.77 | -0.138% | 62,372 | +29.997% |
| 2025-08-29 | 73.05 | 73.06 | 72.73 | 72.87 | -0.650% | 16,893 | +29.818% |
| 2025-08-28 | 73.31 | 73.54 | 73.08 | 73.35 | +0.657% | 14,244 | +28.974% |
| 2025-08-27 | 72.56 | 72.93 | 72.21 | 72.87 | -0.500% | 35,288 | +29.822% |
| 2025-08-26 | 72.93 | 73.34 | 72.83 | 73.23 | -0.138% | 24,255 | +29.173% |
| 2025-08-25 | 73.81 | 73.93 | 73.27 | 73.34 | -1.095% | 28,090 | +28.995% |
| 2025-08-22 | 73.30 | 74.35 | 73.11 | 74.15 | +1.749% | 30,763 | +27.583% |
| 2025-08-21 | 72.80 | 73.03 | 72.74 | 72.87 | +0.072% | 26,740 | +29.815% |
| 2025-08-20 | 72.58 | 73.07 | 72.58 | 72.82 | -0.200% | 44,146 | +29.908% |
| 2025-08-19 | 73.24 | 73.45 | 72.75 | 72.97 | -0.793% | 57,424 | +29.648% |
| 2025-08-18 | 73.35 | 73.70 | 73.17 | 73.55 | -0.034% | 53,004 | +28.620% |
| 2025-08-15 | 73.56 | 73.81 | 73.33 | 73.58 | +0.348% | 25,931 | +28.576% |
| 2025-08-14 | 73.15 | 73.54 | 72.84 | 73.32 | -0.218% | 25,792 | +29.023% |
| 2025-08-13 | 73.42 | 73.59 | 73.29 | 73.48 | +0.396% | 36,086 | +28.743% |
| 2025-08-12 | 72.54 | 73.23 | 72.54 | 73.19 | +1.273% | 18,732 | +29.253% |
| 2025-08-11 | 72.18 | 72.44 | 71.99 | 72.27 | -0.303% | 31,913 | +30.898% |
| 2025-08-08 | 72.29 | 72.62 | 72.29 | 72.49 | +0.485% | 61,071 | +30.501% |
| 2025-08-07 | 72.26 | 72.31 | 71.73 | 72.14 | +0.754% | 104,721 | +31.134% |
| 2025-08-06 | 71.36 | 71.72 | 71.15 | 71.60 | +1.230% | 25,433 | +32.123% |
| 2025-08-05 | 70.75 | 70.80 | 70.34 | 70.73 | +0.284% | 59,892 | +33.748% |
| 2025-08-04 | 71.19 | 71.19 | 70.27 | 70.53 | +1.529% | 86,346 | +34.127% |
| 2025-08-01 | 70.54 | 70.54 | 69.02 | 69.47 | -0.108% | 31,092 | +36.178% |
| 2025-07-31 | 69.74 | 69.82 | 69.42 | 69.54 | -0.255% | 22,612 | +36.031% |
| 2025-07-30 | 70.17 | 70.51 | 69.57 | 69.72 | -0.711% | 15,689 | +35.684% |
| 2025-07-29 | 70.60 | 71.19 | 70.06 | 70.22 | +0.530% | 34,387 | +34.719% |
| 2025-07-28 | 70.46 | 70.46 | 69.75 | 69.85 | -1.627% | 23,995 | +35.433% |
| 2025-07-25 | 70.76 | 74.58 | 70.44 | 71.00 | -0.037% | 31,289 | +33.230% |
| 2025-07-24 | 71.49 | 71.55 | 71.02 | 71.03 | -0.718% | 87,853 | +33.180% |
| 2025-07-23 | 70.76 | 72.91 | 70.55 | 71.55 | +2.222% | 105,803 | +32.224% |
| 2025-07-22 | 69.50 | 70.10 | 69.16 | 69.99 | +0.865% | 20,230 | +35.162% |
| 2025-07-21 | 69.06 | 69.86 | 69.04 | 69.39 | +1.137% | 25,481 | +36.331% |
| 2025-07-18 | 69.12 | 69.34 | 68.47 | 68.61 | -0.371% | 21,225 | +37.881% |
| 2025-07-17 | 68.60 | 69.00 | 68.27 | 68.87 | +0.222% | 86,695 | +37.369% |
| 2025-07-16 | 68.59 | 68.78 | 68.17 | 68.71 | +0.399% | 25,563 | +37.673% |
| 2025-07-15 | 69.32 | 69.32 | 68.42 | 68.44 | -1.212% | 33,261 | +38.223% |
| 2025-07-14 | 69.20 | 69.49 | 68.76 | 69.28 | +0.362% | 25,347 | +36.547% |
| 2025-07-11 | 69.21 | 69.30 | 68.64 | 69.03 | -0.648% | 23,653 | +37.042% |
| 2025-07-10 | 69.56 | 69.73 | 69.25 | 69.48 | -0.029% | 22,476 | +36.154% |
| 2025-07-09 | 69.29 | 69.67 | 69.00 | 69.50 | +0.754% | 47,397 | +36.115% |
| 2025-07-08 | 68.79 | 69.02 | 68.56 | 68.98 | +1.307% | 26,419 | +37.141% |
| 2025-07-07 | 68.57 | 68.66 | 67.84 | 68.09 | -1.147% | 68,281 | +38.934% |
| 2025-07-03 | 68.70 | 69.08 | 68.16 | 68.88 | -0.044% | 32,589 | +37.340% |
| 2025-07-02 | 69.83 | 69.83 | 68.07 | 68.91 | +0.452% | 25,063 | +37.281% |
| 2025-07-01 | 68.47 | 68.88 | 67.95 | 68.60 | -0.233% | 116,192 | +37.901% |
| 2025-06-30 | 67.39 | 68.94 | 67.39 | 68.76 | +0.703% | 167,532 | +37.580% |
| 2025-06-27 | 69.94 | 69.94 | 67.92 | 68.28 | +0.044% | 137,028 | +38.547% |
| 2025-06-26 | 67.94 | 68.37 | 67.86 | 68.25 | -0.161% | 51,860 | +38.608% |
| 2025-06-25 | 68.28 | 68.38 | 68.03 | 68.36 | -0.217% | 14,349 | +38.385% |
| 2025-06-24 | 68.29 | 68.58 | 68.02 | 68.51 | +1.164% | 16,761 | +38.085% |
| 2025-06-23 | 66.97 | 69.96 | 66.82 | 67.72 | +0.834% | 27,150 | +39.693% |
| 2025-06-20 | 67.52 | 69.01 | 67.06 | 67.16 | -0.842% | 60,229 | +40.858% |
| 2025-06-18 | 67.59 | 68.10 | 67.48 | 67.73 | +0.281% | 40,378 | +39.672% |
| 2025-06-17 | 68.60 | 68.60 | 67.23 | 67.54 | -1.127% | 62,675 | +40.065% |
| 2025-06-16 | 69.04 | 69.04 | 68.13 | 68.31 | +1.200% | 22,905 | +38.486% |
| 2025-06-13 | 67.07 | 67.79 | 67.07 | 67.50 | -0.398% | 73,320 | +40.148% |
| 2025-06-12 | 67.58 | 67.90 | 67.56 | 67.77 | +1.074% | 16,817 | +39.590% |
| 2025-06-11 | 67.15 | 67.35 | 66.99 | 67.05 | +0.314% | 81,971 | +41.089% |
| 2025-06-10 | 67.07 | 67.18 | 66.50 | 66.84 | -0.343% | 23,974 | +41.532% |
| 2025-06-09 | 67.06 | 67.20 | 66.72 | 67.07 | -0.134% | 13,520 | +41.047% |
| 2025-06-06 | 67.17 | 67.23 | 66.93 | 67.16 | +0.119% | 19,095 | +40.858% |
| 2025-06-05 | 67.72 | 67.72 | 66.98 | 67.08 | +0.479% | 13,048 | +41.026% |
| 2025-06-04 | 67.90 | 67.90 | 66.52 | 66.76 | +0.378% | 14,085 | +41.702% |
| 2025-06-03 | 66.33 | 66.63 | 66.16 | 66.51 | -0.481% | 27,374 | +42.237% |
| 2025-06-02 | 66.16 | 66.83 | 66.12 | 66.83 | +2.062% | 38,615 | +41.553% |
| 2025-05-30 | 65.98 | 65.98 | 65.46 | 65.48 | -0.441% | 18,527 | +44.472% |
| 2025-05-29 | 65.84 | 66.06 | 65.06 | 65.77 | +0.458% | 10,975 | +43.835% |
| 2025-05-28 | 65.72 | 65.72 | 63.10 | 65.47 | -0.713% | 28,605 | +44.494% |
| 2025-05-27 | 66.16 | 66.16 | 65.73 | 65.94 | +1.587% | 17,380 | +43.464% |
| 2025-05-23 | 64.08 | 65.04 | 64.08 | 64.91 | +0.551% | 16,093 | +45.740% |
| 2025-05-22 | 64.45 | 64.80 | 64.22 | 64.55 | -0.117% | 23,445 | +46.543% |
| 2025-05-21 | 64.85 | 65.45 | 64.62 | 64.63 | +0.279% | 77,229 | +46.372% |
| 2025-05-20 | 64.03 | 64.45 | 64.03 | 64.45 | +0.577% | 22,606 | +46.780% |
| 2025-05-19 | 63.48 | 64.08 | 63.48 | 64.08 | +0.755% | 43,805 | +47.628% |
| 2025-05-16 | 63.34 | 63.60 | 63.28 | 63.60 | +0.617% | 23,891 | +48.742% |
| 2025-05-15 | 63.04 | 63.39 | 62.87 | 63.21 | +1.136% | 51,555 | +49.660% |
| 2025-05-14 | 62.87 | 62.87 | 62.42 | 62.50 | -0.080% | 23,391 | +51.360% |
| 2025-05-13 | 62.22 | 62.77 | 62.22 | 62.55 | +0.757% | 58,959 | +51.239% |
| 2025-05-12 | 62.44 | 62.44 | 61.94 | 62.08 | -0.592% | 17,574 | +52.384% |
| 2025-05-09 | 62.34 | 62.51 | 62.21 | 62.45 | +0.986% | 17,433 | +51.481% |
| 2025-05-08 | 61.95 | 62.26 | 61.84 | 61.84 | -0.354% | 24,280 | +52.975% |
| 2025-05-07 | 61.96 | 62.26 | 61.76 | 62.06 | +0.032% | 16,930 | +52.433% |
| 2025-05-06 | 61.72 | 62.34 | 61.72 | 62.04 | +0.600% | 20,952 | +52.482% |
| 2025-05-05 | 61.78 | 61.97 | 61.60 | 61.67 | -0.113% | 37,066 | +53.397% |
| 2025-05-02 | 61.58 | 61.76 | 61.41 | 61.74 | +2.100% | 14,639 | +53.223% |
| 2025-05-01 | 60.78 | 60.97 | 60.47 | 60.47 | -0.901% | 15,812 | +56.441% |
| 2025-04-30 | 60.76 | 61.11 | 60.22 | 61.02 | -0.294% | 18,454 | +55.031% |
| 2025-04-29 | 61.04 | 61.48 | 61.04 | 61.20 | +0.088% | 16,892 | +54.575% |
| 2025-04-28 | 60.67 | 61.23 | 60.67 | 61.15 | +0.885% | 10,929 | +54.711% |
| 2025-04-25 | 60.10 | 60.61 | 60.10 | 60.61 | +0.398% | 28,431 | +56.080% |
| 2025-04-24 | 59.75 | 60.46 | 59.75 | 60.37 | +1.173% | 50,541 | +56.700% |
| 2025-04-23 | 60.31 | 60.31 | 59.54 | 59.67 | -0.151% | 23,477 | +58.539% |
| 2025-04-22 | 59.44 | 60.04 | 59.40 | 59.76 | +1.932% | 46,568 | +58.300% |
| 2025-04-21 | 58.90 | 59.46 | 58.09 | 58.63 | -0.073% | 75,292 | +61.359% |
| 2025-04-17 | 58.67 | 59.01 | 58.58 | 58.67 | +0.445% | 19,489 | +61.241% |
| 2025-04-16 | 58.26 | 58.77 | 58.02 | 58.41 | +0.120% | 122,859 | +61.959% |
| 2025-04-15 | 58.09 | 58.58 | 58.09 | 58.34 | 0.000% | 53,034 | +62.153% |