Dark

FDTS
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 7, 2026

68.25USD+0.116%(+0.08)1,225

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-68.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	68.070000	68.245000	68.070000	68.2450	+0.116%	1,225	0.000%
2026-08-06	68.210000	68.210000	68.070100	68.1662	+0.490%	546	+0.116%
2026-08-05	67.834100	67.834100	67.834100	67.8341	+0.756%	120	+0.606%
2026-08-04	66.640000	67.610000	66.640000	67.3253	+3.020%	2,630	+1.366%
2026-08-03	65.351600	65.351600	65.351600	65.3516	+1.576%	87	+4.427%
2026-07-31	64.260000	64.337500	64.260000	64.3375	-0.527%	402	+6.073%
2026-07-30	64.410000	64.678100	64.370000	64.6781	+3.675%	898	+5.515%
2026-07-29	62.065000	62.910000	62.065000	62.3854	-1.985%	697	+9.393%
2026-07-28	63.460000	63.649100	63.430000	63.6491	-1.786%	9,891	+7.221%
2026-07-27	65.210000	65.210000	64.806300	64.8063	+0.130%	834	+5.306%
2026-07-24	64.815000	64.815000	64.722200	64.7222	-0.458%	297	+5.443%
2026-07-23	64.750000	65.020100	64.750000	65.0201	-0.008%	420	+4.960%
2026-07-22	64.850000	65.025300	64.830000	65.0253	-0.608%	904	+4.951%
2026-07-21	65.423100	65.423100	65.423100	65.4231	+2.219%	67	+4.313%
2026-07-20	64.002600	64.002600	64.002600	64.0026	-0.625%	152	+6.628%
2026-07-17	64.405000	64.405000	64.405000	64.4050	-1.155%	122	+5.962%
2026-07-16	65.157500	65.157500	65.157500	65.1575	-0.995%	231	+4.739%
2026-07-15	65.812500	65.812500	65.812500	65.8125	-0.108%	76	+3.696%
2026-07-14	65.883400	65.883400	65.883400	65.8834	+1.338%	17	+3.585%
2026-07-13	65.013700	65.013700	65.013700	65.0137	-1.487%	186	+4.970%
2026-07-10	65.840000	65.995100	65.840000	65.9951	+1.791%	153	+3.409%
2026-07-09	64.833800	64.833800	64.833800	64.8338	-0.189%	331	+5.261%
2026-07-08	64.813100	64.956500	64.813100	64.9565	+0.024%	593	+5.063%
2026-07-07	65.260000	65.310000	64.940600	64.9406	-1.867%	1,663	+5.088%
2026-07-06	66.050000	66.176200	66.050000	66.1762	+1.337%	309	+3.126%
2026-07-02	66.099900	66.099900	65.303000	65.3030	+0.217%	898	+4.505%
2026-07-01	65.320000	65.320000	65.161700	65.1617	-0.595%	1,440	+4.732%
2026-06-30	65.315000	65.551600	65.315000	65.5516	+0.272%	881	+4.109%
2026-06-29	65.200000	65.373900	65.200000	65.3739	+1.061%	1,356	+4.392%
2026-06-26	64.885150	64.885150	64.470000	64.6875	+0.256%	789	+5.500%
2026-06-25	64.510000	64.522600	64.240000	64.5226	-1.157%	724	+5.769%
2026-06-24	65.110000	65.277800	65.070100	65.2778	-0.289%	857	+4.545%
2026-06-23	65.380000	65.605000	65.360000	65.4667	-3.773%	1,111	+4.244%
2026-06-22	68.033800	68.033800	68.033800	68.0338	-0.902%	43	+0.310%
2026-06-18	68.810000	68.810000	68.380000	68.6528	+0.181%	2,741	-0.594%
2026-06-17	68.528500	68.528500	68.528500	68.5285	-0.901%	28	-0.414%
2026-06-16	69.469900	69.469900	69.151600	69.1516	-1.217%	325	-1.311%
2026-06-15	69.865000	70.003800	69.750000	70.0038	+1.218%	563	-2.512%
2026-06-12	69.161100	69.161100	69.161100	69.1611	-0.167%	31	-1.325%
2026-06-11	67.790000	69.277100	67.250000	69.2771	+4.888%	1,011	-1.490%
2026-06-10	66.390000	66.390000	66.048700	66.0487	-0.293%	464	+3.325%
2026-06-09	66.310000	66.350000	65.980000	66.2431	-0.501%	1,858	+3.022%
2026-06-08	67.000000	67.000000	66.576600	66.5766	+1.239%	692	+2.506%
2026-06-05	65.761900	65.761900	65.761900	65.7619	-4.249%	206	+3.776%
2026-06-04	68.680000	68.680000	68.680000	68.6800	+1.128%	68	-0.633%
2026-06-03	67.930000	67.930000	67.913700	67.9137	-1.142%	334	+0.488%
2026-06-02	68.050000	68.830000	68.050000	68.6981	-0.685%	1,341	-0.660%
2026-06-01	68.690000	69.172200	68.470000	69.1722	-0.633%	5,063	-1.340%
2026-05-29	69.460000	69.612600	69.070000	69.6126	-0.984%	1,271	-1.965%
2026-05-28	70.425000	70.425000	70.010000	70.3044	+0.757%	1,694	-2.929%
2026-05-27	69.390000	69.776500	69.380000	69.7765	-2.726%	5,636	-2.195%
2026-05-26	70.980000	71.731900	70.980000	71.7319	+2.571%	2,845	-4.861%
2026-05-22	69.934000	69.934000	69.934000	69.9340	-0.078%	534	-2.415%
2026-05-21	69.990000	69.990100	69.988400	69.9884	+0.320%	604	-2.491%
2026-05-20	69.765300	69.765300	69.765300	69.7653	+0.618%	216	-2.179%
2026-05-19	69.120000	69.730000	68.930000	69.3365	-1.339%	1,230	-1.574%
2026-05-18	70.277500	70.277500	70.277500	70.2775	-0.568%	216	-2.892%
2026-05-15	70.679300	70.679300	70.679300	70.6793	-1.676%	192	-3.444%
2026-05-14	72.070000	72.070000	71.730000	71.8838	+0.563%	1,258	-5.062%
2026-05-13	71.120000	71.481600	71.120000	71.4816	+1.173%	388	-4.528%
2026-05-12	70.530000	70.653000	70.530000	70.6530	-2.126%	154	-3.408%
2026-05-11	72.530000	72.530000	71.960000	72.1878	-0.605%	8,183	-5.462%
2026-05-08	72.400000	72.627200	72.400000	72.6272	+2.004%	505	-6.034%
2026-05-07	72.090000	72.090000	70.920000	71.2000	-1.158%	1,340	-4.150%
2026-05-06	72.034000	72.034000	72.034000	72.0340	+1.541%	65	-5.260%
2026-05-05	71.080000	71.080000	70.870000	70.9405	+1.863%	830	-3.800%
2026-05-04	70.150000	70.150000	69.330000	69.6430	-0.571%	4,297	-2.007%
2026-05-01	70.640000	70.640000	69.940000	70.0429	-0.551%	1,640	-2.567%
2026-04-30	69.660000	70.431000	69.270000	70.4310	+2.362%	3,489	-3.104%
2026-04-29	68.630100	68.970000	68.290000	68.8058	-0.369%	10,624	-0.815%
2026-04-28	69.000000	69.340000	69.000000	69.0605	+0.428%	2,647	-1.181%
2026-04-27	68.800000	68.940000	68.700000	68.7663	-0.060%	2,900	-0.758%
2026-04-24	68.560000	68.807300	68.200100	68.8073	+1.147%	2,287	-0.817%
2026-04-23	68.440000	68.505000	67.815000	68.0272	-1.309%	1,909	+0.320%
2026-04-22	68.905000	69.070000	68.905000	68.9292	+1.202%	825	-0.993%
2026-04-21	68.110800	68.110800	68.110800	68.1108	-1.905%	165	+0.197%
2026-04-20	69.690000	69.690000	69.426595	69.4338	-1.462%	1,111	-1.712%
2026-04-17	70.860000	70.860000	70.463700	70.4637	+1.834%	426	-3.149%
2026-04-16	69.080000	69.380000	69.080000	69.1950	+0.084%	3,507	-1.373%
2026-04-15	69.130000	69.230000	68.724000	69.1370	-0.561%	1,925	-1.290%
2026-04-14	69.330000	69.526900	69.240000	69.5269	+1.354%	858	-1.844%
2026-04-13	68.320000	68.598100	68.320000	68.5981	+0.891%	1,307	-0.515%
2026-04-10	67.740000	67.992400	67.740000	67.9924	-0.072%	277	+0.372%
2026-04-09	68.010000	68.100000	68.010000	68.0414	+0.228%	454	+0.299%
2026-04-08	67.655000	68.110000	67.655000	67.8864	+4.093%	1,393	+0.528%
2026-04-07	65.270000	65.270000	64.270000	65.2168	-0.086%	740	+4.643%
2026-04-06	65.520000	65.520000	65.273100	65.2731	+0.575%	284	+4.553%
2026-04-02	64.580000	64.900200	64.570000	64.9002	-1.280%	1,594	+5.154%
2026-04-01	65.500000	65.741600	65.500000	65.7416	+1.679%	1,097	+3.808%
2026-03-31	63.290000	64.656300	63.290000	64.6563	+3.044%	485	+5.550%
2026-03-30	62.870000	63.285000	62.340000	62.7466	-0.715%	2,954	+8.763%
2026-03-27	63.260000	63.279900	62.900000	63.1982	-0.760%	944	+7.986%
2026-03-26	63.682300	63.682300	63.682300	63.6823	-2.476%	1,045	+7.165%
2026-03-25	65.300000	65.740000	65.190000	65.2991	+1.510%	1,609	+4.511%
2026-03-24	64.555000	64.555000	64.327500	64.3275	-0.404%	1,713	+6.090%
2026-03-23	64.800000	64.800000	64.185000	64.5884	+1.956%	5,463	+5.661%
2026-03-20	64.128602	64.128602	63.349500	63.3495	-2.705%	2,681	+7.728%
2026-03-19	64.440000	65.440000	64.290000	65.1110	-0.340%	6,785	+4.813%
2026-03-18	65.955000	65.955000	64.874700	65.3332	-0.771%	6,734	+4.457%
2026-03-17	66.025000	66.025000	65.790000	65.8406	+0.122%	1,533	+3.652%
2026-03-16	65.400000	65.760200	64.990000	65.7602	+1.931%	11,204	+3.779%
2026-03-13	65.250000	65.616300	64.514500	64.5145	-0.982%	18,706	+5.782%
2026-03-12	65.500000	65.500000	65.154000	65.1540	-2.697%	2,251	+4.744%
2026-03-11	66.760000	67.240000	66.530000	66.9601	+0.300%	5,120	+1.919%
2026-03-10	67.290000	67.870000	66.759900	66.7599	+0.235%	6,218	+2.225%
2026-03-09	65.262000	66.603700	65.000000	66.6037	+0.231%	4,339	+2.464%
2026-03-06	65.400100	66.766700	65.400000	66.4499	-0.390%	1,844	+2.701%
2026-03-05	67.090000	67.310000	66.420000	66.7098	-2.080%	2,711	+2.301%
2026-03-04	67.730000	68.540000	66.950000	68.1268	-0.002%	9,489	+0.174%
2026-03-03	66.820000	68.280000	66.555000	68.1282	-4.155%	6,498	+0.171%
2026-03-02	70.790000	71.420000	70.250000	71.0818	-0.884%	10,978	-3.991%
2026-02-27	71.820000	72.010000	71.715800	71.7158	+0.247%	2,134	-4.840%
2026-02-26	71.820000	72.220000	70.920000	71.5393	-0.596%	9,541	-4.605%
2026-02-25	72.070000	72.526000	71.725000	71.9683	+1.030%	3,776	-5.174%
2026-02-24	70.900000	71.810000	70.640000	71.2344	+0.606%	10,824	-4.197%
2026-02-23	70.980000	70.980000	70.700000	70.8050	-0.443%	5,607	-3.616%
2026-02-20	70.989900	71.160000	70.620100	71.1200	+1.448%	4,134	-4.042%
2026-02-19	69.933600	70.160000	69.850000	70.1050	+0.612%	4,745	-2.653%
2026-02-18	69.800000	70.280000	69.260100	69.6785	+0.336%	8,897	-2.057%
2026-02-17	69.140000	69.530000	68.630000	69.4450	-0.287%	8,638	-1.728%
2026-02-13	68.970000	69.820000	68.870000	69.6450	+0.654%	13,298	-2.010%
2026-02-12	69.975000	70.110000	69.000000	69.1928	+0.107%	11,587	-1.370%
2026-02-11	68.970000	69.350000	68.760000	69.1191	+1.157%	10,806	-1.265%
2026-02-10	68.580000	68.580000	68.328400	68.3284	+1.008%	1,955	-0.122%
2026-02-09	67.250000	67.890000	67.250000	67.6462	+2.215%	17,595	+0.885%
2026-02-06	65.090000	66.180200	65.090000	66.1802	+2.562%	651	+3.120%
2026-02-05	64.840000	64.860000	64.310000	64.5270	-1.078%	1,067	+5.762%
2026-02-04	65.690000	65.985000	65.230400	65.2304	-0.073%	966	+4.621%
2026-02-03	65.154600	65.277900	65.154600	65.2779	+1.365%	1,378	+4.545%
2026-02-02	64.060000	64.960000	64.060000	64.3989	-0.344%	5,526	+5.972%
2026-01-30	65.090000	65.090000	64.520000	64.6211	-1.978%	733	+5.608%
2026-01-29	65.740000	65.924900	65.740000	65.9249	+0.542%	455	+3.519%
2026-01-28	65.040000	65.850000	65.030000	65.5694	+0.026%	2,967	+4.081%
2026-01-27	64.975000	65.552100	64.975000	65.5521	+1.854%	849	+4.108%
2026-01-26	64.430000	64.450000	64.340000	64.3591	+1.121%	1,590	+6.038%
2026-01-23	63.640000	63.645500	63.640000	63.6455	+0.884%	318	+7.227%
2026-01-22	63.080000	63.088100	63.080000	63.0881	+0.740%	295	+8.174%
2026-01-21	62.321000	62.624400	62.320000	62.6244	+2.021%	369	+8.975%
2026-01-20	61.515000	61.710000	61.383900	61.3839	-0.971%	1,115	+11.177%
2026-01-16	61.900000	61.985500	61.900000	61.9855	+0.361%	948	+10.098%
2026-01-15	61.762800	61.762800	61.762800	61.7628	+0.299%	57	+10.495%
2026-01-14	61.578800	61.578800	61.578800	61.5788	+1.087%	102	+10.825%
2026-01-13	60.899300	60.916900	60.870000	60.9169	-0.378%	638	+12.030%
2026-01-12	61.100000	61.147900	61.100000	61.1479	+0.713%	1,014	+11.606%
2026-01-09	60.430000	60.715300	60.430000	60.7153	+1.135%	600	+12.402%
2026-01-08	60.034000	60.034000	60.034000	60.0340	+0.354%	186	+13.677%
2026-01-07	59.822200	59.822200	59.822200	59.8222	-0.274%	748	+14.080%
2026-01-06	59.640000	60.050000	59.640000	59.9866	+0.857%	2,245	+13.767%
2026-01-05	59.250000	59.630000	59.250000	59.4770	+0.881%	7,636	+14.742%
2026-01-02	58.920000	58.957400	58.735000	58.9574	+1.015%	873	+15.753%
2025-12-31	58.230000	58.610000	58.220000	58.3650	-0.591%	3,040	+16.928%
2025-12-30	58.712100	58.712100	58.712100	58.7121	+0.186%	172	+16.237%
2025-12-29	58.603200	58.603200	58.603200	58.6032	+0.112%	302	+16.453%
2025-12-26	58.537800	58.537800	58.537800	58.5378	-0.105%	99	+16.583%
2025-12-24	58.599300	58.599300	58.599300	58.5993	+0.367%	50	+16.460%
2025-12-23	58.360500	58.385100	58.360500	58.3851	+0.380%	233	+16.888%
2025-12-22	58.164000	58.164000	58.164000	58.1640	+0.465%	147	+17.332%
2025-12-19	58.080000	58.120000	57.894600	57.8946	+1.130%	2,890	+17.878%
2025-12-18	57.247900	57.247900	57.247900	57.2479	+0.484%	36	+19.210%
2025-12-17	56.980000	56.980100	56.972100	56.9721	-0.586%	441	+19.787%
2025-12-16	57.308200	57.308200	57.308200	57.3082	-0.883%	71	+19.084%
2025-12-15	57.818700	57.818700	57.818700	57.8187	+0.727%	156	+18.033%
2025-12-12	57.270000	57.401200	57.270000	57.4012	-1.460%	421	+18.891%
2025-12-11	58.287000	58.287000	58.000000	58.2514	-0.066%	965	+17.156%
2025-12-10	58.290100	58.290100	58.290100	58.2901	+0.778%	242	+17.078%
2025-12-09	57.890000	57.890000	57.840200	57.8402	-0.165%	161	+17.989%
2025-12-08	58.320000	58.320000	57.935700	57.9357	-0.049%	197	+17.794%
2025-12-05	57.940000	57.964200	57.940000	57.9642	+0.690%	256	+17.736%
2025-12-04	57.567100	57.567100	57.567100	57.5671	-0.414%	29	+18.549%
2025-12-03	57.335000	57.806200	57.335000	57.8062	+1.024%	670	+18.058%
2025-12-02	57.280000	57.280000	57.220000	57.2200	-0.027%	415	+19.268%
2025-12-01	57.450000	57.450000	57.235700	57.2357	-0.599%	152	+19.235%
2025-11-28	57.580500	57.580500	57.580500	57.5805	+1.476%	139	+18.521%
2025-11-26	56.470000	57.260000	56.470000	56.7427	+1.503%	2,713	+20.271%
2025-11-25	55.902700	55.902700	55.902700	55.9027	+0.702%	105	+22.078%
2025-11-24	55.513200	55.513200	55.513200	55.5132	+0.803%	110	+22.935%
2025-11-21	54.510000	55.070800	54.500000	55.0708	+0.934%	412	+23.922%
2025-11-20	54.668200	54.668200	54.510000	54.5614	-1.374%	508	+25.079%
2025-11-19	55.400000	55.400000	55.321500	55.3215	-0.016%	270	+23.361%
2025-11-18	55.410000	55.410000	55.330300	55.3303	-1.310%	401	+23.341%
2025-11-17	56.718300	56.718300	56.064500	56.0645	-0.675%	525	+21.726%
2025-11-14	56.445300	56.445300	56.445300	56.4453	+0.269%	27	+20.905%
2025-11-13	56.267200	56.293800	56.267200	56.2938	-0.939%	482	+21.230%
2025-11-12	56.827300	56.827300	56.827300	56.8273	+0.986%	113	+20.092%
2025-11-11	56.272500	56.272500	56.272500	56.2725	-0.068%	21	+21.276%
2025-11-10	56.310900	56.310900	56.310900	56.3109	+2.080%	95	+21.193%
2025-11-07	55.163600	55.163600	55.163600	55.1636	-0.218%	21	+23.714%
2025-11-06	55.389900	55.389900	55.284000	55.2840	-0.231%	212	+23.444%
2025-11-05	55.250000	55.411900	55.250000	55.4119	+0.163%	186	+23.159%
2025-11-04	55.540000	55.540100	55.030000	55.3220	-1.124%	1,096	+23.360%
2025-11-03	55.810000	55.950800	55.810000	55.9508	+0.344%	4,159	+21.973%
2025-10-31	55.630000	55.758800	55.630000	55.7588	-0.475%	463	+22.393%
2025-10-30	56.020000	56.195000	56.020000	56.0251	-0.532%	1,997	+21.811%
2025-10-29	56.500000	56.700000	56.325000	56.3250	-0.477%	462	+21.163%
2025-10-28	56.540000	56.640000	56.540000	56.5947	-0.673%	2,748	+20.585%
2025-10-27	56.978300	56.978300	56.978300	56.9783	+0.954%	32	+19.774%
2025-10-24	56.310000	56.440000	56.310000	56.4400	+0.318%	142	+20.916%
2025-10-23	56.261300	56.261300	56.261300	56.2613	+1.366%	56	+21.300%
2025-10-22	55.503200	55.503200	55.503200	55.5032	+0.586%	415	+22.957%
2025-10-21	55.250000	55.250000	55.179800	55.1798	-1.465%	372	+23.678%
2025-10-20	56.020300	56.020300	56.000000	56.0000	+1.160%	149	+21.866%
2025-10-17	55.210000	55.357800	55.210000	55.3578	-0.643%	146	+23.280%
2025-10-16	55.716200	55.716200	55.716200	55.7162	+0.160%	352	+22.487%
2025-10-15	55.627400	55.627400	55.627400	55.6274	+1.404%	311	+22.682%
2025-10-14	54.130400	54.920000	54.130400	54.8571	+0.031%	957	+24.405%
2025-10-13	55.020000	55.020000	54.839900	54.8399	+1.365%	257	+24.444%
2025-10-10	55.220000	55.220000	54.101200	54.1012	-3.314%	999	+26.143%
2025-10-09	56.080000	56.080000	55.830000	55.9558	-0.586%	984	+21.962%
2025-10-08	56.285900	56.285900	56.285900	56.2859	-0.058%	29	+21.247%
2025-10-07	56.318800	56.318800	56.318800	56.3188	-0.976%	81	+21.176%
2025-10-06	57.000000	57.000000	56.874100	56.8741	+0.481%	976	+19.993%
2025-10-03	56.600000	56.602100	56.600000	56.6021	+0.981%	183	+20.570%
2025-10-02	56.052300	56.052300	56.052300	56.0523	-0.329%	63	+21.752%
2025-10-01	56.312000	56.312000	56.237200	56.2372	+0.369%	234	+21.352%
2025-09-30	56.003600	56.030600	56.003600	56.0306	+0.068%	356	+21.800%
2025-09-29	56.270000	56.270000	55.800000	55.9923	+0.903%	654	+21.883%
2025-09-26	55.491000	55.491000	55.491000	55.4910	+0.495%	356	+22.984%
2025-09-25	56.390000	56.390000	55.217900	55.2179	-1.275%	3,528	+23.592%
2025-09-24	55.930900	55.930900	55.930900	55.9309	-0.896%	46	+22.017%
2025-09-23	56.390000	56.560000	56.390000	56.4365	-0.136%	545	+20.924%
2025-09-22	56.513100	56.513100	56.513100	56.5131	+0.693%	39	+20.760%
2025-09-19	56.124400	56.124400	56.124400	56.1244	-0.447%	149	+21.596%
2025-09-18	56.376600	56.376600	56.376600	56.3766	+0.072%	366	+21.052%
2025-09-17	56.420000	56.420000	56.336300	56.3363	-0.820%	528	+21.139%
2025-09-16	56.801800	56.801800	56.801800	56.8018	+0.485%	147	+20.146%
2025-09-15	56.500000	56.527800	56.390000	56.5278	+0.717%	970	+20.728%
2025-09-12	56.270000	56.270000	56.125200	56.1252	-0.477%	1,442	+21.594%
2025-09-11	56.320000	56.394300	56.220000	56.3943	+1.002%	2,229	+21.014%
2025-09-10	55.834700	55.834700	55.834700	55.8347	+0.802%	213	+22.227%
2025-09-09	55.410000	55.579000	55.390200	55.3902	-0.780%	356	+23.208%
2025-09-08	55.825800	55.825800	55.825800	55.8258	+1.506%	142	+22.246%
2025-09-05	54.997700	54.997700	54.997700	54.9977	+0.697%	244	+24.087%
2025-09-04	54.617200	54.617200	54.617200	54.6172	+0.281%	224	+24.951%
2025-09-03	54.463900	54.463900	54.463900	54.4639	+0.572%	101	+25.303%
2025-09-02	54.153900	54.153900	54.153900	54.1539	-0.745%	37	+26.020%
2025-08-29	54.709900	54.709900	54.560600	54.5606	-0.209%	200	+25.081%
2025-08-28	54.675000	54.675000	54.675000	54.6750	+0.575%	5	+24.819%
2025-08-27	54.362400	54.362400	54.362400	54.3624	-0.002%	4	+25.537%
2025-08-26	54.363300	54.363300	54.363300	54.3633	+0.184%	8	+25.535%
2025-08-25	54.263400	54.263400	54.263400	54.2634	-0.644%	87	+25.766%
2025-08-22	54.615100	54.615100	54.615100	54.6151	+2.195%	42	+24.956%
2025-08-21	53.442000	53.442000	53.442000	53.4420	+0.587%	25	+27.699%
2025-08-20	53.130300	53.130300	53.130300	53.1303	-0.437%	13	+28.448%
2025-08-19	53.363700	53.363700	53.363700	53.3637	-0.051%	30	+27.887%
2025-08-18	53.390700	53.390700	53.390700	53.3907	+0.224%	18	+27.822%
2025-08-15	53.271200	53.271200	53.271200	53.2712	+0.265%	49	+28.109%
2025-08-14	52.950000	53.130300	52.950000	53.1303	-0.631%	207	+28.448%
2025-08-13	53.410000	53.580000	53.410000	53.4677	+0.116%	573	+27.638%
2025-08-12	53.405700	53.405700	53.405700	53.4057	+0.878%	16	+27.786%
2025-08-11	53.210000	53.210000	52.940800	52.9408	-0.517%	544	+28.908%
2025-08-08	53.216100	53.216100	53.216100	53.2161	+0.531%	109	+28.241%
2025-08-07	52.780000	52.935100	52.760000	52.9351	+0.344%	507	+28.922%
2025-08-06	52.753600	52.753600	52.753600	52.7536	+1.138%	25	+29.366%
2025-08-05	52.080000	52.160000	52.080000	52.1600	+0.627%	382	+30.838%
2025-08-04	51.880000	51.880000	51.835200	51.8352	+1.531%	1,663	+31.658%
2025-08-01	51.155000	51.155000	51.053400	51.0534	-0.493%	178	+33.674%
2025-07-31	51.306400	51.306400	51.306400	51.3064	-0.218%	20	+33.015%
2025-07-30	51.418600	51.418600	51.418600	51.4186	-0.694%	33	+32.724%
2025-07-29	51.778000	51.778000	51.778000	51.7780	+0.412%	76	+31.803%
2025-07-28	51.890000	51.890000	51.565300	51.5653	-1.169%	218	+32.347%
2025-07-25	52.175100	52.175100	52.175100	52.1751	-0.280%	51	+30.800%
2025-07-24	52.464000	52.464000	52.321700	52.3217	-0.577%	124	+30.433%
2025-07-23	52.625300	52.625300	52.625300	52.6253	+1.664%	11	+29.681%
2025-07-22	51.764000	51.764000	51.764000	51.7640	+0.382%	13	+31.839%
2025-07-21	51.567200	51.567200	51.567200	51.5672	+0.732%	89	+32.342%
2025-07-18	51.192500	51.192500	51.192500	51.1925	-0.355%	110	+33.311%
2025-07-17	51.365000	51.374800	51.365000	51.3748	+0.212%	255	+32.838%
2025-07-16	51.266300	51.266300	51.266300	51.2663	+0.404%	82	+33.119%
2025-07-15	51.250000	51.380000	51.060000	51.0600	-0.986%	4,751	+33.656%
2025-07-14	51.568400	51.568400	51.568400	51.5684	+0.393%	30	+32.339%
2025-07-11	51.366300	51.366300	51.366300	51.3663	-0.409%	31	+32.859%
2025-07-10	51.577100	51.577100	51.577100	51.5771	+0.415%	74	+32.316%
2025-07-09	51.363800	51.363800	51.363800	51.3638	+1.065%	46	+32.866%
2025-07-08	50.460000	50.822500	50.450000	50.8225	+1.645%	3,517	+34.281%
2025-07-07	50.000000	50.000000	50.000000	50.0000	-1.837%	37	+36.490%
2025-07-03	50.800000	50.935800	50.770000	50.9358	+0.414%	1,414	+33.982%
2025-07-02	50.725900	50.725900	50.725900	50.7259	-0.045%	34	+34.537%
2025-07-01	50.748800	50.748800	50.748800	50.7488	+0.442%	31	+34.476%
2025-06-30	50.419900	50.525300	50.419900	50.5253	+1.051%	258	+35.071%
2025-06-27	50.000000	50.000000	50.000000	50.0000	+0.049%	216	+36.490%
2025-06-26	49.975400	49.975400	49.975400	49.9754	-0.145%	53	+36.557%
2025-06-25	50.047900	50.047900	50.047900	50.0479	+0.377%	66	+36.359%
2025-06-24	49.860000	49.860000	49.860000	49.8600	+0.488%	7	+36.873%
2025-06-23	49.618100	49.618100	49.618100	49.6181	+0.637%	21	+37.541%
2025-06-20	49.304200	49.304200	49.304200	49.3042	-0.526%	3	+38.416%
2025-06-18	49.520000	49.565000	49.520000	49.5650	+0.408%	411	+37.688%
2025-06-17	49.660000	49.660000	49.363700	49.3637	-1.144%	319	+38.249%
2025-06-16	50.242300	50.242300	49.935000	49.9350	+1.211%	309	+36.668%
2025-06-13	49.337300	49.337300	49.337300	49.3373	-1.207%	156	+38.323%
2025-06-12	49.660000	49.940000	49.660000	49.9400	+1.669%	188	+36.654%
2025-06-11	49.040000	49.120000	49.040000	49.1200	+0.533%	265	+38.935%
2025-06-10	48.859600	48.859600	48.859600	48.8596	-0.184%	37	+39.676%
2025-06-09	48.980000	49.100000	48.949700	48.9497	+0.248%	561	+39.419%
2025-06-06	48.828700	48.828700	48.828700	48.8287	+0.189%	4	+39.764%
2025-06-05	48.736700	48.736700	48.736700	48.7367	+0.039%	5	+40.028%
2025-06-04	48.704800	48.717600	48.704800	48.7176	+1.241%	875	+40.083%
2025-06-03	48.120300	48.120300	48.120300	48.1203	-0.196%	42	+41.822%
2025-06-02	47.870000	48.214900	47.800000	48.2149	+1.886%	1,659	+41.543%
2025-05-30	47.322400	47.322400	47.322400	47.3224	+0.026%	0	+44.213%
2025-05-29	47.310000	47.310000	47.310000	47.3100	+0.722%	41	+44.251%
2025-05-28	47.130000	47.130000	46.970800	46.9708	-0.596%	499	+45.292%
2025-05-27	47.252300	47.252300	47.252300	47.2523	+1.454%	1	+44.427%
2025-05-23	46.575300	46.575300	46.575300	46.5753	+1.148%	0	+46.526%
2025-05-22	46.046600	46.046600	46.046600	46.0466	-0.975%	2	+48.209%
2025-05-21	46.400000	46.500000	46.400000	46.5000	+0.911%	769	+46.763%
2025-05-20	46.080400	46.080400	46.080400	46.0804	+0.466%	0	+48.100%
2025-05-19	45.866800	45.866800	45.866800	45.8668	+0.650%	0	+48.790%
2025-05-16	45.570600	45.570600	45.570600	45.5706	+0.263%	7	+49.757%
2025-05-15	45.280100	45.451000	45.280000	45.4510	+0.600%	370	+50.151%
2025-05-14	45.179700	45.179700	45.179700	45.1797	-0.172%	1	+51.052%
2025-05-13	45.015000	45.257600	45.015000	45.2576	+0.290%	836	+50.792%
2025-05-12	45.126700	45.126700	45.126700	45.1267	+0.606%	0	+51.230%
2025-05-09	44.854900	44.854900	44.854900	44.8549	+0.924%	0	+52.146%
2025-05-08	44.444200	44.444200	44.444200	44.4442	+0.598%	3	+53.552%
2025-05-07	44.180000	44.180000	44.180000	44.1800	-1.543%	2	+54.470%
2025-05-06	44.872500	44.872500	44.872500	44.8725	+0.621%	0	+52.086%
2025-05-05	44.595700	44.595700	44.595700	44.5957	+0.478%	39	+53.030%
2025-05-02	44.383400	44.383400	44.383400	44.3834	+2.384%	1	+53.762%
2025-05-01	43.350000	43.350000	43.350000	43.3500	-1.229%	2	+57.428%
2025-04-30	43.889500	43.889500	43.889500	43.8895	+0.023%	30	+55.493%
2025-04-29	43.879300	43.879300	43.879300	43.8793	+0.269%	0	+55.529%
2025-04-28	43.450000	43.761700	43.450000	43.7617	+1.324%	327	+55.947%
2025-04-25	43.190000	43.190000	43.190000	43.1900	-0.139%	115	+58.011%
2025-04-24	43.250000	43.250000	43.250000	43.2500	+0.992%	141	+57.792%
2025-04-23	42.825200	42.825200	42.825200	42.8252	+0.041%	3	+59.357%
2025-04-22	42.807600	42.807600	42.807600	42.8076	+1.345%	0	+59.423%
2025-04-21	42.239400	42.239400	42.239400	42.2394	+0.303%	0	+61.567%
2025-04-17	42.111900	42.111900	42.111900	42.1119	+0.650%	0	+62.056%
2025-04-16	41.840000	41.840000	41.840000	41.8400	+0.795%	20	+63.109%
2025-04-15	41.510000	41.510000	41.510000	41.5100	-0.089%	67	+64.406%
2025-04-14	41.500000	41.730000	41.500000	41.5469	+1.462%	852	+64.260%
2025-04-11	40.948100	40.948100	40.948100	40.9481	+3.834%	2	+66.662%
2025-04-10	39.480000	39.480000	39.050000	39.4361	-2.168%	496	+73.052%
2025-04-09	37.755000	40.309900	37.700000	40.3099	+7.001%	2,280	+69.301%
2025-04-08	37.672400	37.672400	37.672400	37.6724	-0.000%	13	+81.154%
2025-04-07	37.719900	38.320000	37.100000	37.6725	-1.201%	6,063	+81.153%
2025-04-04	38.130300	38.130300	38.130300	38.1303	-6.629%	1	+78.978%
2025-04-03	40.837400	40.837400	40.837400	40.8374	-2.394%	0	+67.114%
2025-04-02	41.839200	41.839200	41.839200	41.8392	+0.118%	11	+63.113%
2025-04-01	41.730000	41.790000	41.730000	41.7900	-0.429%	294	+63.305%
2025-03-31	41.970000	41.970000	41.970000	41.9700	-0.024%	50	+62.604%
2025-03-28	41.980000	41.980000	41.980000	41.9800	-1.764%	30	+62.566%
2025-03-27	42.734000	42.734000	42.734000	42.7340	-0.734%	4	+59.697%
2025-03-26	43.050000	43.050000	43.050000	43.0500	-0.431%	2	+58.525%
2025-03-25	43.130000	43.236300	43.130000	43.2363	+0.623%	117	+57.842%
2025-03-24	42.968800	42.968800	42.968800	42.9688	-0.140%	17	+58.825%
2025-03-21	43.029000	43.029000	43.029000	43.0290	-0.505%	55	+58.602%
2025-03-20	43.247300	43.247300	43.247300	43.2473	-0.627%	0	+57.802%
2025-03-19	43.520000	43.520000	43.520000	43.5200	+0.755%	44	+56.813%
2025-03-18	43.180000	43.193800	43.160000	43.1938	-0.377%	210	+57.997%
2025-03-17	43.357200	43.357200	43.357200	43.3572	+1.503%	0	+57.402%
2025-03-14	42.715000	42.715000	42.715000	42.7150	+1.563%	0	+59.768%
2025-03-13	42.057600	42.057600	42.057600	42.0576	-0.690%	11	+62.266%
2025-03-12	42.140000	42.350000	42.140000	42.3500	+1.641%	217	+61.145%
2025-03-11	41.570000	41.666300	41.570000	41.6663	-0.248%	261	+63.789%
2025-03-10	41.770000	41.770000	41.770000	41.7700	-2.155%	34	+63.383%
2025-03-07	42.370000	42.690000	42.370000	42.6900	+1.547%	207	+59.862%
2025-03-06	42.230000	42.230000	42.039700	42.0397	-0.896%	246	+62.335%
2025-03-05	42.220000	42.419800	42.220000	42.4198	+2.738%	210	+60.880%
2025-03-04	41.010000	41.360000	41.010000	41.2892	-0.147%	212	+65.285%
2025-03-03	41.350000	41.350000	41.350000	41.3500	+0.608%	145	+65.042%
2025-02-28	41.120000	41.120100	41.100000	41.1000	-1.178%	861	+66.046%
2025-02-27	41.590000	41.590000	41.590000	41.5900	-0.518%	2	+64.090%
2025-02-26	41.806400	41.806400	41.806400	41.8064	+0.403%	0	+63.241%
2025-02-25	41.638400	41.638400	41.638400	41.6384	+0.218%	0	+63.899%
2025-02-24	41.548000	41.548000	41.548000	41.5480	-0.231%	0	+64.256%
2025-02-21	41.644100	41.644100	41.644100	41.6441	-1.047%	34	+63.877%
2025-02-20	42.130000	42.130000	42.084800	42.0848	+0.035%	172	+62.161%
2025-02-19	42.070000	42.070000	42.070000	42.0700	-0.332%	6	+62.218%
2025-02-18	42.210000	42.210000	42.210000	42.2100	+0.142%	2	+61.680%