FDTS
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
stockNASDAQETF
At CloseOct 2, 2026
71.90USD0.000%(0.00)434
69.10Bid74.49Ask5.39SpreadFDTS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 71.51 | 71.90 | 71.44 | 71.90 | +1.461% | 1,854 | 0.000% |
| 2026-10-01 | 70.59 | 70.86 | 70.59 | 70.86 | +0.043% | 154 | +1.461% |
| 2026-09-30 | 71.51 | 71.51 | 70.83 | 70.83 | -0.138% | 692 | +1.505% |
| 2026-09-29 | 70.93 | 70.93 | 70.93 | 70.93 | -0.288% | 206 | +1.365% |
| 2026-09-28 | 71.13 | 71.13 | 71.13 | 71.13 | +0.108% | 120 | +1.072% |
| 2026-09-25 | 70.59 | 71.06 | 70.59 | 71.06 | +1.553% | 1,132 | +1.181% |
| 2026-09-24 | 69.57 | 70.18 | 69.57 | 69.97 | -1.217% | 836 | +2.753% |
| 2026-09-23 | 70.83 | 70.83 | 70.83 | 70.83 | -1.886% | 43 | +1.502% |
| 2026-09-22 | 71.85 | 72.19 | 71.57 | 72.19 | +0.825% | 1,130 | -0.412% |
| 2026-09-21 | 71.60 | 71.60 | 71.60 | 71.60 | +1.042% | 210 | +0.410% |
| 2026-09-18 | 70.86 | 70.86 | 70.86 | 70.86 | -0.812% | 76 | +1.456% |
| 2026-09-17 | 71.23 | 71.44 | 71.23 | 71.44 | +1.925% | 232 | +0.632% |
| 2026-09-16 | 71.00 | 71.35 | 70.10 | 70.10 | -0.305% | 3,574 | +2.570% |
| 2026-09-15 | 70.31 | 70.31 | 70.31 | 70.31 | -0.245% | 61 | +2.257% |
| 2026-09-14 | 70.66 | 70.66 | 70.48 | 70.48 | -1.376% | 501 | +2.006% |
| 2026-09-11 | 71.74 | 71.74 | 71.30 | 71.47 | +1.459% | 1,748 | +0.603% |
| 2026-09-10 | 70.48 | 70.48 | 70.42 | 70.44 | -0.565% | 8,873 | +2.070% |
| 2026-09-09 | 71.11 | 71.50 | 70.84 | 70.84 | -0.209% | 717 | +1.493% |
| 2026-09-08 | 71.33 | 71.33 | 70.99 | 70.99 | -0.913% | 748 | +1.281% |
| 2026-09-04 | 71.50 | 71.64 | 71.50 | 71.64 | +0.671% | 272 | +0.356% |
| 2026-09-03 | 71.14 | 71.40 | 71.14 | 71.16 | +1.278% | 1,314 | +1.030% |
| 2026-09-02 | 70.14 | 70.37 | 70.14 | 70.27 | +0.609% | 580 | +2.320% |
| 2026-09-01 | 69.84 | 69.84 | 69.84 | 69.84 | -1.439% | 40 | +2.944% |
| 2026-08-31 | 70.86 | 70.86 | 70.86 | 70.86 | +0.098% | 46 | +1.462% |
| 2026-08-28 | 70.71 | 71.00 | 70.71 | 70.79 | -0.321% | 528 | +1.562% |
| 2026-08-27 | 70.85 | 71.08 | 70.85 | 71.02 | +0.551% | 295 | +1.236% |
| 2026-08-26 | 70.77 | 70.82 | 70.43 | 70.63 | -0.126% | 2,078 | +1.794% |
| 2026-08-25 | 70.72 | 70.72 | 70.72 | 70.72 | +1.631% | 42 | +1.666% |
| 2026-08-24 | 69.65 | 69.65 | 69.58 | 69.58 | -0.404% | 288 | +3.325% |
| 2026-08-21 | 69.81 | 69.86 | 69.81 | 69.86 | +0.163% | 261 | +2.908% |
| 2026-08-20 | 69.54 | 69.75 | 69.47 | 69.75 | -0.497% | 858 | +3.075% |
| 2026-08-19 | 70.30 | 70.30 | 69.86 | 70.10 | +0.748% | 1,041 | +2.563% |
| 2026-08-18 | 69.78 | 69.78 | 69.58 | 69.58 | -2.547% | 471 | +3.330% |
| 2026-08-17 | 71.66 | 71.66 | 71.40 | 71.40 | +0.796% | 1,721 | +0.698% |
| 2026-08-14 | 71.00 | 71.06 | 70.83 | 70.83 | +0.457% | 634 | +1.499% |
| 2026-08-13 | 70.04 | 70.63 | 70.04 | 70.51 | +1.018% | 682 | +1.963% |
| 2026-08-12 | 69.97 | 70.01 | 69.77 | 69.80 | +0.814% | 1,051 | +3.001% |
| 2026-08-11 | 69.06 | 69.24 | 69.06 | 69.24 | +0.765% | 723 | +3.840% |
| 2026-08-10 | 68.67 | 68.71 | 68.67 | 68.71 | +0.685% | 1,720 | +4.634% |
| 2026-08-07 | 68.07 | 68.25 | 68.07 | 68.25 | +0.116% | 1,225 | +5.351% |
| 2026-08-06 | 68.21 | 68.21 | 68.07 | 68.17 | +0.490% | 546 | +5.472% |
| 2026-08-05 | 67.83 | 67.83 | 67.83 | 67.83 | +0.756% | 120 | +5.989% |
| 2026-08-04 | 66.64 | 67.61 | 66.64 | 67.33 | +3.020% | 2,630 | +6.790% |
| 2026-08-03 | 65.35 | 65.35 | 65.35 | 65.35 | +1.576% | 87 | +10.015% |
| 2026-07-31 | 64.26 | 64.34 | 64.26 | 64.34 | -0.527% | 402 | +11.749% |
| 2026-07-30 | 64.41 | 64.68 | 64.37 | 64.68 | +3.675% | 898 | +11.161% |
| 2026-07-29 | 62.06 | 62.91 | 62.06 | 62.39 | -1.985% | 697 | +15.246% |
| 2026-07-28 | 63.46 | 63.65 | 63.43 | 63.65 | -1.786% | 9,891 | +12.958% |
| 2026-07-27 | 65.21 | 65.21 | 64.81 | 64.81 | +0.130% | 834 | +10.941% |
| 2026-07-24 | 64.81 | 64.81 | 64.72 | 64.72 | -0.458% | 297 | +11.085% |
| 2026-07-23 | 64.75 | 65.02 | 64.75 | 65.02 | -0.008% | 420 | +10.576% |
| 2026-07-22 | 64.85 | 65.03 | 64.83 | 65.03 | -0.608% | 904 | +10.567% |
| 2026-07-21 | 65.42 | 65.42 | 65.42 | 65.42 | +2.219% | 67 | +9.895% |
| 2026-07-20 | 64.00 | 64.00 | 64.00 | 64.00 | -0.625% | 152 | +12.334% |
| 2026-07-17 | 64.41 | 64.41 | 64.41 | 64.41 | -1.155% | 122 | +11.632% |
| 2026-07-16 | 65.16 | 65.16 | 65.16 | 65.16 | -0.995% | 231 | +10.343% |
| 2026-07-15 | 65.81 | 65.81 | 65.81 | 65.81 | -0.108% | 76 | +9.244% |
| 2026-07-14 | 65.88 | 65.88 | 65.88 | 65.88 | +1.338% | 17 | +9.127% |
| 2026-07-13 | 65.01 | 65.01 | 65.01 | 65.01 | -1.487% | 186 | +10.587% |
| 2026-07-10 | 65.84 | 66.00 | 65.84 | 66.00 | +1.791% | 153 | +8.942% |
| 2026-07-09 | 64.83 | 64.83 | 64.83 | 64.83 | -0.189% | 331 | +10.894% |
| 2026-07-08 | 64.81 | 64.96 | 64.81 | 64.96 | +0.024% | 593 | +10.684% |
| 2026-07-07 | 65.26 | 65.31 | 64.94 | 64.94 | -1.867% | 1,663 | +10.711% |
| 2026-07-06 | 66.05 | 66.18 | 66.05 | 66.18 | +1.337% | 309 | +8.644% |
| 2026-07-02 | 66.10 | 66.10 | 65.30 | 65.30 | +0.217% | 898 | +10.097% |
| 2026-07-01 | 65.32 | 65.32 | 65.16 | 65.16 | -0.595% | 1,440 | +10.336% |
| 2026-06-30 | 65.31 | 65.55 | 65.31 | 65.55 | +0.272% | 881 | +9.679% |
| 2026-06-29 | 65.20 | 65.37 | 65.20 | 65.37 | +1.061% | 1,356 | +9.977% |
| 2026-06-26 | 64.89 | 64.89 | 64.47 | 64.69 | +0.256% | 789 | +11.144% |
| 2026-06-25 | 64.51 | 64.52 | 64.24 | 64.52 | -1.157% | 724 | +11.428% |
| 2026-06-24 | 65.11 | 65.28 | 65.07 | 65.28 | -0.289% | 857 | +10.139% |
| 2026-06-23 | 65.38 | 65.61 | 65.36 | 65.47 | -3.773% | 1,111 | +9.821% |
| 2026-06-22 | 68.03 | 68.03 | 68.03 | 68.03 | -0.902% | 43 | +5.678% |
| 2026-06-18 | 68.81 | 68.81 | 68.38 | 68.65 | +0.181% | 2,741 | +4.725% |
| 2026-06-17 | 68.53 | 68.53 | 68.53 | 68.53 | -0.901% | 28 | +4.915% |
| 2026-06-16 | 69.47 | 69.47 | 69.15 | 69.15 | -1.217% | 325 | +3.969% |
| 2026-06-15 | 69.86 | 70.00 | 69.75 | 70.00 | +1.218% | 563 | +2.704% |
| 2026-06-12 | 69.16 | 69.16 | 69.16 | 69.16 | -0.167% | 31 | +3.955% |
| 2026-06-11 | 67.79 | 69.28 | 67.25 | 69.28 | +4.888% | 1,011 | +3.781% |
| 2026-06-10 | 66.39 | 66.39 | 66.05 | 66.05 | -0.293% | 464 | +8.854% |
| 2026-06-09 | 66.31 | 66.35 | 65.98 | 66.24 | -0.501% | 1,858 | +8.534% |
| 2026-06-08 | 67.00 | 67.00 | 66.58 | 66.58 | +1.239% | 692 | +7.991% |
| 2026-06-05 | 65.76 | 65.76 | 65.76 | 65.76 | -4.249% | 206 | +9.329% |
| 2026-06-04 | 68.68 | 68.68 | 68.68 | 68.68 | +1.128% | 68 | +4.683% |
| 2026-06-03 | 67.93 | 67.93 | 67.91 | 67.91 | -1.142% | 334 | +5.865% |
| 2026-06-02 | 68.05 | 68.83 | 68.05 | 68.70 | -0.685% | 1,341 | +4.656% |
| 2026-06-01 | 68.69 | 69.17 | 68.47 | 69.17 | -0.633% | 5,063 | +3.938% |
| 2026-05-29 | 69.46 | 69.61 | 69.07 | 69.61 | -0.984% | 1,271 | +3.281% |
| 2026-05-28 | 70.42 | 70.42 | 70.01 | 70.30 | +0.757% | 1,694 | +2.265% |
| 2026-05-27 | 69.39 | 69.78 | 69.38 | 69.78 | -2.726% | 5,636 | +3.038% |
| 2026-05-26 | 70.98 | 71.73 | 70.98 | 71.73 | +2.571% | 2,845 | +0.229% |
| 2026-05-22 | 69.93 | 69.93 | 69.93 | 69.93 | -0.078% | 534 | +2.806% |
| 2026-05-21 | 69.99 | 69.99 | 69.99 | 69.99 | +0.320% | 604 | +2.726% |
| 2026-05-20 | 69.77 | 69.77 | 69.77 | 69.77 | +0.618% | 216 | +3.055% |
| 2026-05-19 | 69.12 | 69.73 | 68.93 | 69.34 | -1.339% | 1,230 | +3.692% |
| 2026-05-18 | 70.28 | 70.28 | 70.28 | 70.28 | -0.568% | 216 | +2.304% |
| 2026-05-15 | 70.68 | 70.68 | 70.68 | 70.68 | -1.676% | 192 | +1.722% |
| 2026-05-14 | 72.07 | 72.07 | 71.73 | 71.88 | +0.563% | 1,258 | +0.018% |
| 2026-05-13 | 71.12 | 71.48 | 71.12 | 71.48 | +1.173% | 388 | +0.580% |
| 2026-05-12 | 70.53 | 70.65 | 70.53 | 70.65 | -2.126% | 154 | +1.760% |
| 2026-05-11 | 72.53 | 72.53 | 71.96 | 72.19 | -0.605% | 8,183 | -0.404% |
| 2026-05-08 | 72.40 | 72.63 | 72.40 | 72.63 | +2.004% | 505 | -1.006% |
| 2026-05-07 | 72.09 | 72.09 | 70.92 | 71.20 | -1.158% | 1,340 | +0.978% |
| 2026-05-06 | 72.03 | 72.03 | 72.03 | 72.03 | +1.541% | 65 | -0.191% |
| 2026-05-05 | 71.08 | 71.08 | 70.87 | 70.94 | +1.863% | 830 | +1.348% |
| 2026-05-04 | 70.15 | 70.15 | 69.33 | 69.64 | -0.571% | 4,297 | +3.236% |
| 2026-05-01 | 70.64 | 70.64 | 69.94 | 70.04 | -0.551% | 1,640 | +2.646% |
| 2026-04-30 | 69.66 | 70.43 | 69.27 | 70.43 | +2.362% | 3,489 | +2.081% |
| 2026-04-29 | 68.63 | 68.97 | 68.29 | 68.81 | -0.369% | 10,624 | +4.492% |
| 2026-04-28 | 69.00 | 69.34 | 69.00 | 69.06 | +0.428% | 2,647 | +4.107% |
| 2026-04-27 | 68.80 | 68.94 | 68.70 | 68.77 | -0.060% | 2,900 | +4.552% |
| 2026-04-24 | 68.56 | 68.81 | 68.20 | 68.81 | +1.147% | 2,287 | +4.490% |
| 2026-04-23 | 68.44 | 68.50 | 67.81 | 68.03 | -1.309% | 1,909 | +5.688% |
| 2026-04-22 | 68.91 | 69.07 | 68.91 | 68.93 | +1.202% | 825 | +4.305% |
| 2026-04-21 | 68.11 | 68.11 | 68.11 | 68.11 | -1.905% | 165 | +5.558% |
| 2026-04-20 | 69.69 | 69.69 | 69.43 | 69.43 | -1.462% | 1,111 | +3.547% |
| 2026-04-17 | 70.86 | 70.86 | 70.46 | 70.46 | +1.834% | 426 | +2.033% |
| 2026-04-16 | 69.08 | 69.38 | 69.08 | 69.19 | +0.084% | 3,507 | +3.904% |
| 2026-04-15 | 69.13 | 69.23 | 68.72 | 69.14 | -0.561% | 1,925 | +3.991% |
| 2026-04-14 | 69.33 | 69.53 | 69.24 | 69.53 | +1.354% | 858 | +3.408% |
| 2026-04-13 | 68.32 | 68.60 | 68.32 | 68.60 | +0.891% | 1,307 | +4.808% |
| 2026-04-10 | 67.74 | 67.99 | 67.74 | 67.99 | -0.072% | 277 | +5.742% |
| 2026-04-09 | 68.01 | 68.10 | 68.01 | 68.04 | +0.228% | 454 | +5.666% |
| 2026-04-08 | 67.66 | 68.11 | 67.66 | 67.89 | +4.093% | 1,393 | +5.907% |
| 2026-04-07 | 65.27 | 65.27 | 64.27 | 65.22 | -0.086% | 740 | +10.242% |
| 2026-04-06 | 65.52 | 65.52 | 65.27 | 65.27 | +0.575% | 284 | +10.147% |
| 2026-04-02 | 64.58 | 64.90 | 64.57 | 64.90 | -1.280% | 1,594 | +10.780% |
| 2026-04-01 | 65.50 | 65.74 | 65.50 | 65.74 | +1.679% | 1,097 | +9.362% |
| 2026-03-31 | 63.29 | 64.66 | 63.29 | 64.66 | +3.044% | 485 | +11.198% |
| 2026-03-30 | 62.87 | 63.28 | 62.34 | 62.75 | -0.715% | 2,954 | +14.582% |
| 2026-03-27 | 63.26 | 63.28 | 62.90 | 63.20 | -0.760% | 944 | +13.764% |
| 2026-03-26 | 63.68 | 63.68 | 63.68 | 63.68 | -2.476% | 1,045 | +12.899% |
| 2026-03-25 | 65.30 | 65.74 | 65.19 | 65.30 | +1.510% | 1,609 | +10.103% |
| 2026-03-24 | 64.56 | 64.56 | 64.33 | 64.33 | -0.404% | 1,713 | +11.766% |
| 2026-03-23 | 64.80 | 64.80 | 64.19 | 64.59 | +1.956% | 5,463 | +11.315% |
| 2026-03-20 | 64.13 | 64.13 | 63.35 | 63.35 | -2.705% | 2,681 | +13.492% |
| 2026-03-19 | 64.44 | 65.44 | 64.29 | 65.11 | -0.340% | 6,785 | +10.421% |
| 2026-03-18 | 65.95 | 65.95 | 64.87 | 65.33 | -0.771% | 6,734 | +10.046% |
| 2026-03-17 | 66.03 | 66.03 | 65.79 | 65.84 | +0.122% | 1,533 | +9.198% |
| 2026-03-16 | 65.40 | 65.76 | 64.99 | 65.76 | +1.931% | 11,204 | +9.331% |
| 2026-03-13 | 65.25 | 65.62 | 64.51 | 64.51 | -0.982% | 18,706 | +11.442% |
| 2026-03-12 | 65.50 | 65.50 | 65.15 | 65.15 | -2.697% | 2,251 | +10.349% |
| 2026-03-11 | 66.76 | 67.24 | 66.53 | 66.96 | +0.300% | 5,120 | +7.372% |
| 2026-03-10 | 67.29 | 67.87 | 66.76 | 66.76 | +0.235% | 6,218 | +7.694% |
| 2026-03-09 | 65.26 | 66.60 | 65.00 | 66.60 | +0.231% | 4,339 | +7.947% |
| 2026-03-06 | 65.40 | 66.77 | 65.40 | 66.45 | -0.390% | 1,844 | +8.197% |
| 2026-03-05 | 67.09 | 67.31 | 66.42 | 66.71 | -2.080% | 2,711 | +7.775% |
| 2026-03-04 | 67.73 | 68.54 | 66.95 | 68.13 | -0.002% | 9,489 | +5.533% |
| 2026-03-03 | 66.82 | 68.28 | 66.56 | 68.13 | -4.155% | 6,498 | +5.531% |
| 2026-03-02 | 70.79 | 71.42 | 70.25 | 71.08 | -0.884% | 10,978 | +1.146% |
| 2026-02-27 | 71.82 | 72.01 | 71.72 | 71.72 | +0.247% | 2,134 | +0.252% |
| 2026-02-26 | 71.82 | 72.22 | 70.92 | 71.54 | -0.596% | 9,541 | +0.499% |
| 2026-02-25 | 72.07 | 72.53 | 71.72 | 71.97 | +1.030% | 3,776 | -0.100% |
| 2026-02-24 | 70.90 | 71.81 | 70.64 | 71.23 | +0.606% | 10,824 | +0.929% |
| 2026-02-23 | 70.98 | 70.98 | 70.70 | 70.81 | -0.443% | 5,607 | +1.542% |
| 2026-02-20 | 70.99 | 71.16 | 70.62 | 71.12 | +1.448% | 4,134 | +1.092% |
| 2026-02-19 | 69.93 | 70.16 | 69.85 | 70.11 | +0.612% | 4,745 | +2.555% |
| 2026-02-18 | 69.80 | 70.28 | 69.26 | 69.68 | +0.336% | 8,897 | +3.183% |
| 2026-02-17 | 69.14 | 69.53 | 68.63 | 69.44 | -0.287% | 8,638 | +3.530% |
| 2026-02-13 | 68.97 | 69.82 | 68.87 | 69.64 | +0.654% | 13,298 | +3.233% |
| 2026-02-12 | 69.97 | 70.11 | 69.00 | 69.19 | +0.107% | 11,587 | +3.907% |
| 2026-02-11 | 68.97 | 69.35 | 68.76 | 69.12 | +1.157% | 10,806 | +4.018% |
| 2026-02-10 | 68.58 | 68.58 | 68.33 | 68.33 | +1.008% | 1,955 | +5.222% |
| 2026-02-09 | 67.25 | 67.89 | 67.25 | 67.65 | +2.215% | 17,595 | +6.283% |
| 2026-02-06 | 65.09 | 66.18 | 65.09 | 66.18 | +2.562% | 651 | +8.637% |
| 2026-02-05 | 64.84 | 64.86 | 64.31 | 64.53 | -1.078% | 1,067 | +11.421% |
| 2026-02-04 | 65.69 | 65.98 | 65.23 | 65.23 | -0.073% | 966 | +10.219% |
| 2026-02-03 | 65.15 | 65.28 | 65.15 | 65.28 | +1.365% | 1,378 | +10.139% |
| 2026-02-02 | 64.06 | 64.96 | 64.06 | 64.40 | -0.344% | 5,526 | +11.642% |
| 2026-01-30 | 65.09 | 65.09 | 64.52 | 64.62 | -1.978% | 733 | +11.259% |
| 2026-01-29 | 65.74 | 65.92 | 65.74 | 65.92 | +0.542% | 455 | +9.058% |
| 2026-01-28 | 65.04 | 65.85 | 65.03 | 65.57 | +0.026% | 2,967 | +9.649% |
| 2026-01-27 | 64.97 | 65.55 | 64.97 | 65.55 | +1.854% | 849 | +9.678% |
| 2026-01-26 | 64.43 | 64.45 | 64.34 | 64.36 | +1.121% | 1,590 | +11.711% |
| 2026-01-23 | 63.64 | 63.65 | 63.64 | 63.65 | +0.884% | 318 | +12.964% |
| 2026-01-22 | 63.08 | 63.09 | 63.08 | 63.09 | +0.740% | 295 | +13.962% |
| 2026-01-21 | 62.32 | 62.62 | 62.32 | 62.62 | +2.021% | 369 | +14.806% |
| 2026-01-20 | 61.52 | 61.71 | 61.38 | 61.38 | -0.971% | 1,115 | +17.126% |
| 2026-01-16 | 61.90 | 61.99 | 61.90 | 61.99 | +0.361% | 948 | +15.989% |
| 2026-01-15 | 61.76 | 61.76 | 61.76 | 61.76 | +0.299% | 57 | +16.407% |
| 2026-01-14 | 61.58 | 61.58 | 61.58 | 61.58 | +1.087% | 102 | +16.755% |
| 2026-01-13 | 60.90 | 60.92 | 60.87 | 60.92 | -0.378% | 638 | +18.024% |
| 2026-01-12 | 61.10 | 61.15 | 61.10 | 61.15 | +0.713% | 1,014 | +17.578% |
| 2026-01-09 | 60.43 | 60.72 | 60.43 | 60.72 | +1.135% | 600 | +18.416% |
| 2026-01-08 | 60.03 | 60.03 | 60.03 | 60.03 | +0.354% | 186 | +19.760% |
| 2026-01-07 | 59.82 | 59.82 | 59.82 | 59.82 | -0.274% | 748 | +20.184% |
| 2026-01-06 | 59.64 | 60.05 | 59.64 | 59.99 | +0.857% | 2,245 | +19.854% |
| 2026-01-05 | 59.25 | 59.63 | 59.25 | 59.48 | +0.881% | 7,636 | +20.881% |
| 2026-01-02 | 58.92 | 58.96 | 58.73 | 58.96 | +1.015% | 873 | +21.947% |
| 2025-12-31 | 58.23 | 58.61 | 58.22 | 58.37 | -0.591% | 3,040 | +23.184% |
| 2025-12-30 | 58.71 | 58.71 | 58.71 | 58.71 | +0.186% | 172 | +22.456% |
| 2025-12-29 | 58.60 | 58.60 | 58.60 | 58.60 | +0.112% | 302 | +22.684% |
| 2025-12-26 | 58.54 | 58.54 | 58.54 | 58.54 | -0.105% | 99 | +22.821% |
| 2025-12-24 | 58.60 | 58.60 | 58.60 | 58.60 | +0.367% | 50 | +22.692% |
| 2025-12-23 | 58.36 | 58.39 | 58.36 | 58.39 | +0.380% | 233 | +23.142% |
| 2025-12-22 | 58.16 | 58.16 | 58.16 | 58.16 | +0.465% | 147 | +23.610% |
| 2025-12-19 | 58.08 | 58.12 | 57.89 | 57.89 | +1.130% | 2,890 | +24.185% |
| 2025-12-18 | 57.25 | 57.25 | 57.25 | 57.25 | +0.484% | 36 | +25.588% |
| 2025-12-17 | 56.98 | 56.98 | 56.97 | 56.97 | -0.586% | 441 | +26.196% |
| 2025-12-16 | 57.31 | 57.31 | 57.31 | 57.31 | -0.883% | 71 | +25.456% |
| 2025-12-15 | 57.82 | 57.82 | 57.82 | 57.82 | +0.727% | 156 | +24.348% |
| 2025-12-12 | 57.27 | 57.40 | 57.27 | 57.40 | -1.460% | 421 | +25.253% |
| 2025-12-11 | 58.29 | 58.29 | 58.00 | 58.25 | -0.066% | 965 | +23.425% |
| 2025-12-10 | 58.29 | 58.29 | 58.29 | 58.29 | +0.778% | 242 | +23.343% |
| 2025-12-09 | 57.89 | 57.89 | 57.84 | 57.84 | -0.165% | 161 | +24.302% |
| 2025-12-08 | 58.32 | 58.32 | 57.94 | 57.94 | -0.049% | 197 | +24.097% |
| 2025-12-05 | 57.94 | 57.96 | 57.94 | 57.96 | +0.690% | 256 | +24.036% |
| 2025-12-04 | 57.57 | 57.57 | 57.57 | 57.57 | -0.414% | 29 | +24.892% |
| 2025-12-03 | 57.34 | 57.81 | 57.34 | 57.81 | +1.024% | 670 | +24.375% |
| 2025-12-02 | 57.28 | 57.28 | 57.22 | 57.22 | -0.027% | 415 | +25.649% |
| 2025-12-01 | 57.45 | 57.45 | 57.24 | 57.24 | -0.599% | 152 | +25.615% |
| 2025-11-28 | 57.58 | 57.58 | 57.58 | 57.58 | +1.476% | 139 | +24.863% |
| 2025-11-26 | 56.47 | 57.26 | 56.47 | 56.74 | +1.503% | 2,713 | +26.706% |
| 2025-11-25 | 55.90 | 55.90 | 55.90 | 55.90 | +0.702% | 105 | +28.610% |
| 2025-11-24 | 55.51 | 55.51 | 55.51 | 55.51 | +0.803% | 110 | +29.512% |
| 2025-11-21 | 54.51 | 55.07 | 54.50 | 55.07 | +0.934% | 412 | +30.553% |
| 2025-11-20 | 54.67 | 54.67 | 54.51 | 54.56 | -1.374% | 508 | +31.772% |
| 2025-11-19 | 55.40 | 55.40 | 55.32 | 55.32 | -0.016% | 270 | +29.961% |
| 2025-11-18 | 55.41 | 55.41 | 55.33 | 55.33 | -1.310% | 401 | +29.941% |
| 2025-11-17 | 56.72 | 56.72 | 56.06 | 56.06 | -0.675% | 525 | +28.239% |
| 2025-11-14 | 56.45 | 56.45 | 56.45 | 56.45 | +0.269% | 27 | +27.374% |
| 2025-11-13 | 56.27 | 56.29 | 56.27 | 56.29 | -0.939% | 482 | +27.717% |
| 2025-11-12 | 56.83 | 56.83 | 56.83 | 56.83 | +0.986% | 113 | +26.518% |
| 2025-11-11 | 56.27 | 56.27 | 56.27 | 56.27 | -0.068% | 21 | +27.765% |
| 2025-11-10 | 56.31 | 56.31 | 56.31 | 56.31 | +2.080% | 95 | +27.678% |
| 2025-11-07 | 55.16 | 55.16 | 55.16 | 55.16 | -0.218% | 21 | +30.333% |
| 2025-11-06 | 55.39 | 55.39 | 55.28 | 55.28 | -0.231% | 212 | +30.049% |
| 2025-11-05 | 55.25 | 55.41 | 55.25 | 55.41 | +0.163% | 186 | +29.749% |
| 2025-11-04 | 55.54 | 55.54 | 55.03 | 55.32 | -1.124% | 1,096 | +29.960% |
| 2025-11-03 | 55.81 | 55.95 | 55.81 | 55.95 | +0.344% | 4,159 | +28.500% |
| 2025-10-31 | 55.63 | 55.76 | 55.63 | 55.76 | -0.475% | 463 | +28.942% |
| 2025-10-30 | 56.02 | 56.20 | 56.02 | 56.03 | -0.532% | 1,997 | +28.329% |
| 2025-10-29 | 56.50 | 56.70 | 56.33 | 56.33 | -0.477% | 462 | +27.646% |
| 2025-10-28 | 56.54 | 56.64 | 56.54 | 56.59 | -0.673% | 2,748 | +27.038% |
| 2025-10-27 | 56.98 | 56.98 | 56.98 | 56.98 | +0.954% | 32 | +26.182% |
| 2025-10-24 | 56.31 | 56.44 | 56.31 | 56.44 | +0.318% | 142 | +27.386% |
| 2025-10-23 | 56.26 | 56.26 | 56.26 | 56.26 | +1.366% | 56 | +27.790% |
| 2025-10-22 | 55.50 | 55.50 | 55.50 | 55.50 | +0.586% | 415 | +29.536% |
| 2025-10-21 | 55.25 | 55.25 | 55.18 | 55.18 | -1.465% | 372 | +30.295% |
| 2025-10-20 | 56.02 | 56.02 | 56.00 | 56.00 | +1.160% | 149 | +28.387% |
| 2025-10-17 | 55.21 | 55.36 | 55.21 | 55.36 | -0.643% | 146 | +29.876% |
| 2025-10-16 | 55.72 | 55.72 | 55.72 | 55.72 | +0.160% | 352 | +29.041% |
| 2025-10-15 | 55.63 | 55.63 | 55.63 | 55.63 | +1.404% | 311 | +29.247% |
| 2025-10-14 | 54.13 | 54.92 | 54.13 | 54.86 | +0.031% | 957 | +31.061% |
| 2025-10-13 | 55.02 | 55.02 | 54.84 | 54.84 | +1.365% | 257 | +31.103% |
| 2025-10-10 | 55.22 | 55.22 | 54.10 | 54.10 | -3.314% | 999 | +32.893% |
| 2025-10-09 | 56.08 | 56.08 | 55.83 | 55.96 | -0.586% | 984 | +28.488% |
| 2025-10-08 | 56.29 | 56.29 | 56.29 | 56.29 | -0.058% | 29 | +27.734% |
| 2025-10-07 | 56.32 | 56.32 | 56.32 | 56.32 | -0.976% | 81 | +27.660% |
| 2025-10-06 | 57.00 | 57.00 | 56.87 | 56.87 | +0.481% | 976 | +26.413% |
| 2025-10-03 | 56.60 | 56.60 | 56.60 | 56.60 | +0.981% | 183 | +27.021% |
| 2025-10-02 | 56.05 | 56.05 | 56.05 | 56.05 | -0.329% | 63 | +28.267% |
| 2025-10-01 | 56.31 | 56.31 | 56.24 | 56.24 | +0.369% | 234 | +27.845% |
| 2025-09-30 | 56.00 | 56.03 | 56.00 | 56.03 | +0.068% | 356 | +28.316% |
| 2025-09-29 | 56.27 | 56.27 | 55.80 | 55.99 | +0.903% | 654 | +28.404% |
| 2025-09-26 | 55.49 | 55.49 | 55.49 | 55.49 | +0.495% | 356 | +29.564% |
| 2025-09-25 | 56.39 | 56.39 | 55.22 | 55.22 | -1.275% | 3,528 | +30.205% |
| 2025-09-24 | 55.93 | 55.93 | 55.93 | 55.93 | -0.896% | 46 | +28.545% |
| 2025-09-23 | 56.39 | 56.56 | 56.39 | 56.44 | -0.136% | 545 | +27.394% |
| 2025-09-22 | 56.51 | 56.51 | 56.51 | 56.51 | +0.693% | 39 | +27.221% |
| 2025-09-19 | 56.12 | 56.12 | 56.12 | 56.12 | -0.447% | 149 | +28.102% |
| 2025-09-18 | 56.38 | 56.38 | 56.38 | 56.38 | +0.072% | 366 | +27.529% |
| 2025-09-17 | 56.42 | 56.42 | 56.34 | 56.34 | -0.820% | 528 | +27.620% |
| 2025-09-16 | 56.80 | 56.80 | 56.80 | 56.80 | +0.485% | 147 | +26.574% |
| 2025-09-15 | 56.50 | 56.53 | 56.39 | 56.53 | +0.717% | 970 | +27.188% |
| 2025-09-12 | 56.27 | 56.27 | 56.13 | 56.13 | -0.477% | 1,442 | +28.100% |
| 2025-09-11 | 56.32 | 56.39 | 56.22 | 56.39 | +1.002% | 2,229 | +27.489% |
| 2025-09-10 | 55.83 | 55.83 | 55.83 | 55.83 | +0.802% | 213 | +28.767% |
| 2025-09-09 | 55.41 | 55.58 | 55.39 | 55.39 | -0.780% | 356 | +29.800% |
| 2025-09-08 | 55.83 | 55.83 | 55.83 | 55.83 | +1.506% | 142 | +28.787% |
| 2025-09-05 | 55.00 | 55.00 | 55.00 | 55.00 | +0.697% | 244 | +30.726% |
| 2025-09-04 | 54.62 | 54.62 | 54.62 | 54.62 | +0.281% | 224 | +31.637% |
| 2025-09-03 | 54.46 | 54.46 | 54.46 | 54.46 | +0.572% | 101 | +32.008% |
| 2025-09-02 | 54.15 | 54.15 | 54.15 | 54.15 | -0.745% | 37 | +32.763% |
| 2025-08-29 | 54.71 | 54.71 | 54.56 | 54.56 | -0.209% | 200 | +31.774% |
| 2025-08-28 | 54.67 | 54.67 | 54.67 | 54.67 | +0.575% | 5 | +31.498% |
| 2025-08-27 | 54.36 | 54.36 | 54.36 | 54.36 | -0.002% | 4 | +32.254% |
| 2025-08-26 | 54.36 | 54.36 | 54.36 | 54.36 | +0.184% | 8 | +32.252% |
| 2025-08-25 | 54.26 | 54.26 | 54.26 | 54.26 | -0.644% | 87 | +32.495% |
| 2025-08-22 | 54.62 | 54.62 | 54.62 | 54.62 | +2.195% | 42 | +31.642% |
| 2025-08-21 | 53.44 | 53.44 | 53.44 | 53.44 | +0.587% | 25 | +34.532% |
| 2025-08-20 | 53.13 | 53.13 | 53.13 | 53.13 | -0.437% | 13 | +35.321% |
| 2025-08-19 | 53.36 | 53.36 | 53.36 | 53.36 | -0.051% | 30 | +34.729% |
| 2025-08-18 | 53.39 | 53.39 | 53.39 | 53.39 | +0.224% | 18 | +34.661% |
| 2025-08-15 | 53.27 | 53.27 | 53.27 | 53.27 | +0.265% | 49 | +34.963% |
| 2025-08-14 | 52.95 | 53.13 | 52.95 | 53.13 | -0.631% | 207 | +35.321% |
| 2025-08-13 | 53.41 | 53.58 | 53.41 | 53.47 | +0.116% | 573 | +34.467% |
| 2025-08-12 | 53.41 | 53.41 | 53.41 | 53.41 | +0.878% | 16 | +34.623% |
| 2025-08-11 | 53.21 | 53.21 | 52.94 | 52.94 | -0.517% | 544 | +35.805% |
| 2025-08-08 | 53.22 | 53.22 | 53.22 | 53.22 | +0.531% | 109 | +35.103% |
| 2025-08-07 | 52.78 | 52.94 | 52.76 | 52.94 | +0.344% | 507 | +35.820% |
| 2025-08-06 | 52.75 | 52.75 | 52.75 | 52.75 | +1.138% | 25 | +36.287% |
| 2025-08-05 | 52.08 | 52.16 | 52.08 | 52.16 | +0.627% | 382 | +37.838% |
| 2025-08-04 | 51.88 | 51.88 | 51.84 | 51.84 | +1.531% | 1,663 | +38.702% |
| 2025-08-01 | 51.16 | 51.16 | 51.05 | 51.05 | -0.493% | 178 | +40.826% |
| 2025-07-31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.218% | 20 | +40.132% |
| 2025-07-30 | 51.42 | 51.42 | 51.42 | 51.42 | -0.694% | 33 | +39.826% |
| 2025-07-29 | 51.78 | 51.78 | 51.78 | 51.78 | +0.412% | 76 | +38.855% |
| 2025-07-28 | 51.89 | 51.89 | 51.57 | 51.57 | -1.169% | 218 | +39.428% |
| 2025-07-25 | 52.18 | 52.18 | 52.18 | 52.18 | -0.280% | 51 | +37.798% |
| 2025-07-24 | 52.46 | 52.46 | 52.32 | 52.32 | -0.577% | 124 | +37.412% |
| 2025-07-23 | 52.63 | 52.63 | 52.63 | 52.63 | +1.664% | 11 | +36.620% |
| 2025-07-22 | 51.76 | 51.76 | 51.76 | 51.76 | +0.382% | 13 | +38.893% |
| 2025-07-21 | 51.57 | 51.57 | 51.57 | 51.57 | +0.732% | 89 | +39.423% |
| 2025-07-18 | 51.19 | 51.19 | 51.19 | 51.19 | -0.355% | 110 | +40.443% |
| 2025-07-17 | 51.37 | 51.37 | 51.37 | 51.37 | +0.212% | 255 | +39.945% |
| 2025-07-16 | 51.27 | 51.27 | 51.27 | 51.27 | +0.404% | 82 | +40.241% |
| 2025-07-15 | 51.25 | 51.38 | 51.06 | 51.06 | -0.986% | 4,751 | +40.808% |
| 2025-07-14 | 51.57 | 51.57 | 51.57 | 51.57 | +0.393% | 30 | +39.420% |
| 2025-07-11 | 51.37 | 51.37 | 51.37 | 51.37 | -0.409% | 31 | +39.968% |
| 2025-07-10 | 51.58 | 51.58 | 51.58 | 51.58 | +0.415% | 74 | +39.396% |
| 2025-07-09 | 51.36 | 51.36 | 51.36 | 51.36 | +1.065% | 46 | +39.975% |
| 2025-07-08 | 50.46 | 50.82 | 50.45 | 50.82 | +1.645% | 3,517 | +41.466% |
| 2025-07-07 | 50.00 | 50.00 | 50.00 | 50.00 | -1.837% | 37 | +43.793% |
| 2025-07-03 | 50.80 | 50.94 | 50.77 | 50.94 | +0.414% | 1,414 | +41.151% |
| 2025-07-02 | 50.73 | 50.73 | 50.73 | 50.73 | -0.045% | 34 | +41.735% |
| 2025-07-01 | 50.75 | 50.75 | 50.75 | 50.75 | +0.442% | 31 | +41.671% |
| 2025-06-30 | 50.42 | 50.53 | 50.42 | 50.53 | +1.051% | 258 | +42.298% |
| 2025-06-27 | 50.00 | 50.00 | 50.00 | 50.00 | +0.049% | 216 | +43.793% |
| 2025-06-26 | 49.98 | 49.98 | 49.98 | 49.98 | -0.145% | 53 | +43.864% |
| 2025-06-25 | 50.05 | 50.05 | 50.05 | 50.05 | +0.377% | 66 | +43.655% |
| 2025-06-24 | 49.86 | 49.86 | 49.86 | 49.86 | +0.488% | 7 | +44.197% |
| 2025-06-23 | 49.62 | 49.62 | 49.62 | 49.62 | +0.637% | 21 | +44.900% |
| 2025-06-20 | 49.30 | 49.30 | 49.30 | 49.30 | -0.526% | 3 | +45.822% |
| 2025-06-18 | 49.52 | 49.56 | 49.52 | 49.56 | +0.408% | 411 | +45.055% |
| 2025-06-17 | 49.66 | 49.66 | 49.36 | 49.36 | -1.144% | 319 | +45.646% |
| 2025-06-16 | 50.24 | 50.24 | 49.94 | 49.94 | +1.211% | 309 | +43.980% |
| 2025-06-13 | 49.34 | 49.34 | 49.34 | 49.34 | -1.207% | 156 | +45.724% |
| 2025-06-12 | 49.66 | 49.94 | 49.66 | 49.94 | +1.669% | 188 | +43.966% |
| 2025-06-11 | 49.04 | 49.12 | 49.04 | 49.12 | +0.533% | 265 | +46.369% |
| 2025-06-10 | 48.86 | 48.86 | 48.86 | 48.86 | -0.184% | 37 | +47.149% |
| 2025-06-09 | 48.98 | 49.10 | 48.95 | 48.95 | +0.248% | 561 | +46.878% |
| 2025-06-06 | 48.83 | 48.83 | 48.83 | 48.83 | +0.189% | 4 | +47.242% |
| 2025-06-05 | 48.74 | 48.74 | 48.74 | 48.74 | +0.039% | 5 | +47.520% |
| 2025-06-04 | 48.70 | 48.72 | 48.70 | 48.72 | +1.241% | 875 | +47.578% |
| 2025-06-03 | 48.12 | 48.12 | 48.12 | 48.12 | -0.196% | 42 | +49.410% |
| 2025-06-02 | 47.87 | 48.21 | 47.80 | 48.21 | +1.886% | 1,659 | +49.117% |
| 2025-05-30 | 47.32 | 47.32 | 47.32 | 47.32 | +0.026% | 0 | +51.929% |
| 2025-05-29 | 47.31 | 47.31 | 47.31 | 47.31 | +0.722% | 41 | +51.969% |
| 2025-05-28 | 47.13 | 47.13 | 46.97 | 46.97 | -0.596% | 499 | +53.066% |
| 2025-05-27 | 47.25 | 47.25 | 47.25 | 47.25 | +1.454% | 1 | +52.154% |
| 2025-05-23 | 46.58 | 46.58 | 46.58 | 46.58 | +1.148% | 0 | +54.366% |
| 2025-05-22 | 46.05 | 46.05 | 46.05 | 46.05 | -0.975% | 2 | +56.139% |
| 2025-05-21 | 46.40 | 46.50 | 46.40 | 46.50 | +0.911% | 769 | +54.616% |
| 2025-05-20 | 46.08 | 46.08 | 46.08 | 46.08 | +0.466% | 0 | +56.024% |
| 2025-05-19 | 45.87 | 45.87 | 45.87 | 45.87 | +0.650% | 0 | +56.751% |
| 2025-05-16 | 45.57 | 45.57 | 45.57 | 45.57 | +0.263% | 7 | +57.769% |
| 2025-05-15 | 45.28 | 45.45 | 45.28 | 45.45 | +0.600% | 370 | +58.185% |
| 2025-05-14 | 45.18 | 45.18 | 45.18 | 45.18 | -0.172% | 1 | +59.135% |
| 2025-05-13 | 45.02 | 45.26 | 45.02 | 45.26 | +0.290% | 836 | +58.861% |
| 2025-05-12 | 45.13 | 45.13 | 45.13 | 45.13 | +0.606% | 0 | +59.321% |
| 2025-05-09 | 44.85 | 44.85 | 44.85 | 44.85 | +0.924% | 0 | +60.287% |
| 2025-05-08 | 44.44 | 44.44 | 44.44 | 44.44 | +0.598% | 3 | +61.768% |
| 2025-05-07 | 44.18 | 44.18 | 44.18 | 44.18 | -1.543% | 2 | +62.735% |
| 2025-05-06 | 44.87 | 44.87 | 44.87 | 44.87 | +0.621% | 0 | +60.224% |
| 2025-05-05 | 44.60 | 44.60 | 44.60 | 44.60 | +0.478% | 39 | +61.218% |
| 2025-05-02 | 44.38 | 44.38 | 44.38 | 44.38 | +2.384% | 1 | +61.990% |
| 2025-05-01 | 43.35 | 43.35 | 43.35 | 43.35 | -1.229% | 2 | +65.851% |
| 2025-04-30 | 43.89 | 43.89 | 43.89 | 43.89 | +0.023% | 30 | +63.813% |
| 2025-04-29 | 43.88 | 43.88 | 43.88 | 43.88 | +0.269% | 0 | +63.851% |
| 2025-04-28 | 43.45 | 43.76 | 43.45 | 43.76 | +1.324% | 327 | +64.291% |
| 2025-04-25 | 43.19 | 43.19 | 43.19 | 43.19 | -0.139% | 115 | +66.466% |
| 2025-04-24 | 43.25 | 43.25 | 43.25 | 43.25 | +0.992% | 141 | +66.235% |
| 2025-04-23 | 42.83 | 42.83 | 42.83 | 42.83 | +0.041% | 3 | +67.884% |
| 2025-04-22 | 42.81 | 42.81 | 42.81 | 42.81 | +1.345% | 0 | +67.953% |
| 2025-04-21 | 42.24 | 42.24 | 42.24 | 42.24 | +0.303% | 0 | +70.212% |
| 2025-04-17 | 42.11 | 42.11 | 42.11 | 42.11 | +0.650% | 0 | +70.727% |
| 2025-04-16 | 41.84 | 41.84 | 41.84 | 41.84 | +0.795% | 20 | +71.837% |
| 2025-04-15 | 41.51 | 41.51 | 41.51 | 41.51 | -0.089% | 67 | +73.203% |
| 2025-04-14 | 41.50 | 41.73 | 41.50 | 41.55 | 0.000% | 852 | +73.049% |