Dark

FEM
First Trust Emerging Markets AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:29 PM EDT

32.19USD+0.124%(+0.04)46,466

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.15)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

32.21USD+0.078%(+0.02)203

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	32.2600	32.260000	32.035100	32.2100	+0.202%	46,466	0.000%
2026-08-06	32.0100	32.339900	31.980000	32.1450	+0.490%	78,328	+0.202%
2026-08-05	32.1200	32.140000	31.950100	31.9884	-0.246%	134,666	+0.693%
2026-08-04	31.7800	32.130000	31.740000	32.0672	+3.029%	85,314	+0.445%
2026-08-03	30.9500	31.172600	30.883400	31.1245	+1.103%	228,703	+3.488%
2026-07-31	30.8900	30.910000	30.585000	30.7848	+0.806%	60,413	+4.630%
2026-07-30	30.1800	30.600000	30.150000	30.5388	+2.205%	112,198	+5.472%
2026-07-29	30.0500	30.380000	29.793700	29.8800	-2.193%	97,019	+7.798%
2026-07-28	30.4600	30.660000	30.350000	30.5500	-1.670%	251,921	+5.434%
2026-07-27	31.2200	31.220000	30.900000	31.0688	+0.089%	73,120	+3.673%
2026-07-24	31.1800	31.300000	31.000000	31.0411	-1.421%	101,179	+3.766%
2026-07-23	31.5300	31.660000	31.330000	31.4884	-1.326%	85,269	+2.292%
2026-07-22	31.7400	32.010000	31.740000	31.9116	+1.662%	99,829	+0.935%
2026-07-21	31.3000	31.450000	31.190000	31.3900	+2.724%	82,328	+2.612%
2026-07-20	30.7100	31.060000	30.535000	30.5575	-0.841%	112,419	+5.408%
2026-07-17	30.4500	30.850000	30.390000	30.8166	-1.673%	97,770	+4.522%
2026-07-16	31.4000	31.509900	31.247500	31.3408	-1.601%	73,685	+2.773%
2026-07-15	31.8400	31.930000	31.490100	31.8506	+0.603%	112,008	+1.128%
2026-07-14	31.5900	31.740000	31.530000	31.6596	+0.698%	92,194	+1.738%
2026-07-13	31.7000	32.060000	31.410000	31.4400	-1.951%	102,942	+2.449%
2026-07-10	31.8500	32.110000	31.760000	32.0657	+1.138%	76,754	+0.450%
2026-07-09	31.5300	31.760000	31.530000	31.7050	+1.068%	85,118	+1.593%
2026-07-08	31.0700	31.415000	30.930000	31.3700	+0.868%	254,473	+2.678%
2026-07-07	31.2900	31.400000	30.975000	31.1000	-3.295%	107,654	+3.569%
2026-07-06	31.9700	32.190000	31.970000	32.1595	+2.320%	147,501	+0.157%
2026-07-02	31.8300	32.060000	31.200100	31.4303	-0.156%	113,771	+2.481%
2026-07-01	31.5400	31.750000	31.479400	31.4794	-1.594%	176,808	+2.321%
2026-06-30	31.7300	32.040000	31.730000	31.9893	+1.104%	90,350	+0.690%
2026-06-29	31.4100	31.670000	31.095000	31.6400	+0.925%	158,490	+1.802%
2026-06-26	31.2000	31.530000	31.120000	31.3500	-0.524%	64,294	+2.743%
2026-06-25	31.8700	31.870000	31.320000	31.5152	-0.125%	101,930	+2.205%
2026-06-24	31.5600	31.650000	31.317300	31.5547	-0.675%	72,648	+2.077%
2026-06-23	31.7700	32.015000	31.710000	31.7691	-3.613%	63,196	+1.388%
2026-06-22	33.1100	33.189400	32.920000	32.9600	+1.042%	178,342	-2.275%
2026-06-18	32.6500	32.730000	32.500000	32.6200	+1.767%	175,781	-1.257%
2026-06-17	32.5500	32.700000	32.050000	32.0535	-0.379%	75,388	+0.488%
2026-06-16	32.4600	32.610000	32.174900	32.1754	-1.841%	51,199	+0.108%
2026-06-15	32.9000	32.900000	32.730000	32.7788	+1.977%	71,043	-1.735%
2026-06-12	32.0700	32.666500	31.780000	32.1434	+0.363%	267,662	+0.207%
2026-06-11	31.2100	32.280000	31.170000	32.0270	+2.784%	94,691	+0.571%
2026-06-10	31.4100	32.040000	31.080100	31.1594	-1.535%	118,752	+3.372%
2026-06-09	32.0400	32.160000	31.130100	31.6450	+0.070%	183,698	+1.785%
2026-06-08	31.8100	31.828300	31.580000	31.6229	+1.024%	65,916	+1.857%
2026-06-05	32.0100	32.010000	31.200000	31.3024	-4.732%	89,642	+2.899%
2026-06-04	32.7600	32.920000	32.625000	32.8572	-0.130%	72,401	-1.970%
2026-06-03	33.0700	35.607500	32.820100	32.9000	-1.380%	89,420	-2.097%
2026-06-02	33.1300	33.409900	33.108259	33.3604	+0.635%	71,321	-3.448%
2026-06-01	32.9600	33.290000	32.960000	33.1500	+1.442%	78,125	-2.836%
2026-05-29	32.8000	32.820000	32.595000	32.6788	-0.712%	66,578	-1.435%
2026-05-28	32.7200	33.100000	32.560000	32.9131	-0.618%	102,796	-2.136%
2026-05-27	33.1800	33.290000	33.010000	33.1179	-0.785%	110,474	-2.741%
2026-05-26	33.1800	33.390000	33.150000	33.3800	+2.352%	116,156	-3.505%
2026-05-22	32.5400	32.760000	32.450000	32.6128	+1.471%	85,217	-1.235%
2026-05-21	31.9500	32.290000	31.830000	32.1400	+0.203%	376,716	+0.218%
2026-05-20	31.6800	32.110000	31.670000	32.0750	+1.402%	81,260	+0.421%
2026-05-19	31.4800	31.840000	31.404000	31.6315	-1.385%	109,068	+1.829%
2026-05-18	32.1700	32.170000	31.820100	32.0756	+0.142%	92,147	+0.419%
2026-05-15	32.1700	32.259000	31.955000	32.0300	-3.293%	78,635	+0.562%
2026-05-14	33.0200	33.190000	32.970000	33.1208	-0.547%	93,667	-2.750%
2026-05-13	33.1300	33.428300	33.060000	33.3029	+0.522%	64,824	-3.282%
2026-05-12	33.2700	33.280000	32.820000	33.1300	-1.780%	99,078	-2.777%
2026-05-11	33.6500	33.770000	33.620100	33.7304	+0.677%	138,324	-4.508%
2026-05-08	33.2600	33.549400	33.260000	33.5036	+0.635%	75,217	-3.861%
2026-05-07	33.6900	33.690000	33.260000	33.2923	-1.210%	121,985	-3.251%
2026-05-06	33.5800	33.730000	33.370000	33.7000	+0.555%	217,736	-4.421%
2026-05-05	33.3500	33.610000	33.290000	33.5141	+1.190%	122,285	-3.891%
2026-05-04	33.1600	33.400000	33.000000	33.1200	-0.593%	100,300	-2.748%
2026-05-01	33.3200	33.630000	33.310000	33.3176	-0.187%	118,122	-3.324%
2026-04-30	32.9600	33.410000	32.810000	33.3800	+2.734%	121,387	-3.505%
2026-04-29	32.6500	32.659100	32.430000	32.4916	-0.225%	106,543	-0.867%
2026-04-28	32.4300	32.610000	32.390000	32.5650	-0.130%	115,629	-1.090%
2026-04-27	32.7000	32.710000	32.560000	32.6075	-0.828%	99,724	-1.219%
2026-04-24	32.7300	32.910000	32.620000	32.8797	+1.450%	80,540	-2.037%
2026-04-23	32.5700	32.680000	32.120000	32.4097	-1.550%	100,009	-0.616%
2026-04-22	32.8800	32.976300	32.800000	32.9200	+1.415%	81,312	-2.157%
2026-04-21	32.8300	32.910000	32.380000	32.4608	-1.324%	201,491	-0.773%
2026-04-20	32.7900	32.930000	32.730000	32.8965	-0.193%	96,246	-2.087%
2026-04-17	32.9000	33.070000	32.820000	32.9600	+1.504%	175,674	-2.275%
2026-04-16	32.4100	32.590000	32.320000	32.4715	+0.132%	225,285	-0.805%
2026-04-15	32.4300	32.450000	32.220000	32.4288	+0.120%	229,400	-0.675%
2026-04-14	32.3000	32.440000	32.205000	32.3898	+0.480%	303,520	-0.555%
2026-04-13	31.7800	32.300000	31.770000	32.2350	+0.358%	184,429	-0.078%
2026-04-10	32.0300	32.150000	31.910100	32.1200	+0.784%	247,056	+0.280%
2026-04-09	31.6100	31.960000	31.520000	31.8700	+0.791%	130,702	+1.067%
2026-04-08	31.6400	31.750000	31.430000	31.6199	+4.538%	150,563	+1.866%
2026-04-07	30.1200	30.590000	29.670000	30.2472	-0.273%	188,332	+6.489%
2026-04-06	30.1500	30.390000	30.130000	30.3300	+0.271%	162,314	+6.198%
2026-04-02	29.7900	30.500000	29.750000	30.2479	-0.172%	120,861	+6.487%
2026-04-01	30.2100	30.490000	30.150000	30.3000	+1.156%	233,564	+6.304%
2026-03-31	29.2800	30.030000	29.280000	29.9537	+1.397%	176,392	+7.533%
2026-03-30	29.7200	29.850000	29.400000	29.5410	+1.206%	1,145,156	+9.035%
2026-03-27	29.2100	29.460000	29.120000	29.1890	+0.045%	78,886	+10.350%
2026-03-26	29.4600	29.640000	29.170000	29.1758	-2.990%	123,846	+10.400%
2026-03-25	30.0500	30.189900	29.875000	30.0751	+2.593%	65,950	+7.099%
2026-03-24	28.9700	29.450000	28.950000	29.3150	-0.392%	82,484	+9.875%
2026-03-23	29.1900	29.620000	29.070000	29.4305	+2.367%	241,180	+9.444%
2026-03-20	29.3600	29.360000	28.675000	28.7500	-3.426%	187,855	+12.035%
2026-03-19	29.2900	29.900000	29.175000	29.7700	+0.374%	175,846	+8.196%
2026-03-18	29.9400	30.070000	29.640000	29.6591	-1.133%	82,410	+8.601%
2026-03-17	30.1400	30.170000	29.920000	29.9990	+0.432%	44,568	+7.370%
2026-03-16	29.8200	30.020000	29.690000	29.8700	+1.074%	101,493	+7.834%
2026-03-13	30.0600	30.230000	29.500000	29.5525	-1.195%	74,816	+8.992%
2026-03-12	30.3400	30.340000	29.770000	29.9100	-1.466%	145,934	+7.690%
2026-03-11	30.3800	30.470000	30.180000	30.3550	+0.663%	102,894	+6.111%
2026-03-10	30.2100	30.629900	30.010000	30.1550	+0.276%	102,800	+6.815%
2026-03-09	29.4900	30.170000	29.260000	30.0719	+1.594%	116,144	+7.110%
2026-03-06	29.3700	29.800000	29.310000	29.6002	-0.487%	227,600	+8.817%
2026-03-05	29.8200	29.990000	29.475000	29.7451	-1.571%	158,163	+8.287%
2026-03-04	30.0100	30.280000	29.840000	30.2200	+0.969%	77,335	+6.585%
2026-03-03	29.7900	30.089900	29.280000	29.9300	-4.431%	92,957	+7.618%
2026-03-02	31.0500	31.450000	31.050000	31.3177	-0.122%	93,506	+2.849%
2026-02-27	31.2000	31.370000	31.175000	31.3558	+0.555%	156,061	+2.724%
2026-02-26	31.2400	31.270000	30.939000	31.1826	-1.632%	139,908	+3.295%
2026-02-25	31.5500	31.720000	31.360000	31.7000	+1.310%	366,037	+1.609%
2026-02-24	30.9800	31.290000	30.960000	31.2900	+1.280%	80,732	+2.940%
2026-02-23	31.0100	31.130000	30.860000	30.8947	-0.389%	65,529	+4.257%
2026-02-20	30.4900	31.040000	30.490000	31.0155	+1.441%	119,603	+3.851%
2026-02-19	30.4400	30.580000	30.365000	30.5750	-0.245%	94,356	+5.348%
2026-02-18	30.5900	30.910000	30.550000	30.6500	+0.541%	176,036	+5.090%
2026-02-17	30.1900	30.590000	30.130000	30.4850	-0.180%	72,972	+5.659%
2026-02-13	30.4300	30.610000	30.290000	30.5400	-0.261%	995,850	+5.468%
2026-02-12	31.1200	31.120000	30.570000	30.6200	-0.882%	134,232	+5.193%
2026-02-11	30.7500	30.905000	30.520000	30.8926	+1.470%	65,715	+4.264%
2026-02-10	30.4800	30.500000	30.360000	30.4450	+0.296%	111,348	+5.797%
2026-02-09	29.9500	30.367300	29.950000	30.3550	+1.556%	125,292	+6.111%
2026-02-06	29.4800	29.890000	29.480000	29.8900	+2.519%	679,658	+7.762%
2026-02-05	29.3100	29.395000	29.150000	29.1555	-1.671%	111,148	+10.477%
2026-02-04	30.0100	30.010000	29.510000	29.6509	-0.014%	104,419	+8.631%
2026-02-03	29.5800	29.729900	29.420000	29.6550	+1.523%	145,872	+8.616%
2026-02-02	29.0300	29.269900	29.030000	29.2100	-0.815%	208,625	+10.270%
2026-01-30	29.8300	29.880700	29.290000	29.4500	-3.348%	78,473	+9.372%
2026-01-29	30.8200	30.820000	30.050000	30.4700	-0.360%	194,229	+5.711%
2026-01-28	30.5500	32.982200	30.320000	30.5800	+0.943%	111,306	+5.330%
2026-01-27	30.0300	30.310000	30.030000	30.2944	+1.049%	117,319	+6.323%
2026-01-26	29.8700	30.110000	29.870000	29.9800	+0.858%	93,670	+7.438%
2026-01-23	29.4400	29.759000	29.360100	29.7250	+0.865%	216,206	+8.360%
2026-01-22	29.3800	30.910000	29.320000	29.4700	+1.147%	84,050	+9.298%
2026-01-21	29.0400	29.210000	28.950000	29.1358	+0.794%	35,498	+10.551%
2026-01-20	28.8700	29.040000	28.840000	28.9063	+0.112%	35,563	+11.429%
2026-01-16	28.9100	28.910000	28.700000	28.8739	-0.710%	64,080	+11.554%
2026-01-15	28.9900	29.190000	28.925000	29.0804	+0.381%	100,227	+10.762%
2026-01-14	28.9000	28.979600	28.835000	28.9700	+0.730%	27,373	+11.184%
2026-01-13	28.9200	28.940000	28.730000	28.7600	-0.779%	65,365	+11.996%
2026-01-12	28.6700	29.000000	28.670000	28.9859	+1.137%	55,971	+11.123%
2026-01-09	28.4800	28.759900	28.480000	28.6600	+1.236%	86,537	+12.387%
2026-01-08	28.1400	28.329900	28.125000	28.3100	-0.282%	60,156	+13.776%
2026-01-07	28.4200	28.420000	28.270600	28.3900	+0.035%	149,535	+13.455%
2026-01-06	28.3500	28.490000	28.350000	28.3800	+1.259%	81,562	+13.495%
2026-01-05	27.8300	28.060000	27.790000	28.0270	+0.733%	37,569	+14.925%
2026-01-02	27.8200	27.846500	27.710100	27.8230	+1.729%	46,371	+15.768%
2025-12-31	27.4300	27.430000	27.276800	27.3500	-0.582%	39,878	+17.770%
2025-12-30	27.5000	27.559600	27.475000	27.5100	+0.452%	67,558	+17.085%
2025-12-29	27.3400	27.390000	27.275000	27.3863	-0.906%	26,576	+17.614%
2025-12-26	27.4700	27.659900	27.470000	27.6367	+0.701%	28,104	+16.548%
2025-12-24	27.4800	27.480000	27.410100	27.4444	-0.130%	15,124	+17.365%
2025-12-23	27.2700	27.490000	27.270000	27.4800	+0.622%	34,188	+17.213%
2025-12-22	27.2300	27.330000	27.209400	27.3100	+0.812%	25,742	+17.942%
2025-12-19	26.9500	27.139900	26.950000	27.0900	+1.439%	34,393	+18.900%
2025-12-18	26.7200	26.980000	26.660000	26.7057	+0.786%	30,325	+20.611%
2025-12-17	26.7200	26.759900	26.480000	26.4973	-0.349%	19,977	+21.560%
2025-12-16	26.6500	26.660000	26.550000	26.5900	-1.254%	25,029	+21.136%
2025-12-15	27.0400	27.050000	26.880000	26.9278	+0.136%	30,952	+19.616%
2025-12-12	27.1900	27.190000	26.820000	26.8913	-0.696%	35,768	+19.779%
2025-12-11	26.9600	27.172000	26.947000	27.0797	-0.113%	49,541	+18.945%
2025-12-10	26.9200	27.150000	26.900000	27.1104	+1.007%	30,101	+18.810%
2025-12-09	26.7300	26.850000	26.730000	26.8400	-0.746%	31,570	+20.007%
2025-12-08	27.1900	27.190000	26.990000	27.0418	-0.808%	21,031	+19.112%
2025-12-05	27.4700	27.530000	27.230000	27.2621	+0.449%	29,669	+18.149%
2025-12-04	27.1400	27.159900	27.060400	27.1402	+0.080%	26,786	+18.680%
2025-12-03	26.9900	27.123200	26.980000	27.1184	+0.031%	35,133	+18.775%
2025-12-02	27.0900	27.126400	27.010000	27.1101	-0.073%	64,695	+18.812%
2025-12-01	27.1300	27.210000	27.110100	27.1300	+0.202%	64,261	+18.725%
2025-11-28	26.9900	27.075400	26.960000	27.0754	+0.871%	12,516	+18.964%
2025-11-26	26.6900	26.880000	26.660100	26.8416	+0.719%	41,393	+20.000%
2025-11-25	26.4600	26.650000	26.370000	26.6500	+0.758%	48,686	+20.863%
2025-11-24	26.2200	26.480000	26.220000	26.4496	+0.914%	108,461	+21.779%
2025-11-21	26.0600	26.314100	25.925500	26.2100	-0.533%	39,977	+22.892%
2025-11-20	26.8700	26.900000	26.340000	26.3505	-1.208%	25,321	+22.237%
2025-11-19	26.6800	26.820000	26.572700	26.6727	+0.179%	41,500	+20.760%
2025-11-18	26.5900	26.719700	26.500000	26.6250	-0.838%	34,047	+20.977%
2025-11-17	26.9900	27.080000	26.800000	26.8500	-2.097%	29,155	+19.963%
2025-11-14	27.3000	27.510000	27.280000	27.4250	-0.109%	49,561	+17.448%
2025-11-13	27.7200	27.720000	27.400600	27.4550	-0.327%	43,983	+17.319%
2025-11-12	27.5300	27.570000	27.468400	27.5452	+0.037%	19,825	+16.935%
2025-11-11	27.5100	27.553000	27.430100	27.5350	+0.237%	27,136	+16.978%
2025-11-10	27.3200	27.479400	27.250000	27.4700	+1.689%	27,695	+17.255%
2025-11-07	26.8900	27.020000	26.818634	27.0138	-0.495%	29,670	+19.235%
2025-11-06	27.2400	27.314000	27.071300	27.1483	+0.709%	19,140	+18.645%
2025-11-05	26.7600	27.010000	26.760000	26.9572	+1.338%	25,342	+19.486%
2025-11-04	26.6800	26.770000	26.480000	26.6014	-1.985%	35,156	+21.084%
2025-11-03	27.1400	27.170000	27.060100	27.1400	+0.593%	41,504	+18.681%
2025-10-31	26.9700	27.000000	26.861800	26.9800	-0.376%	37,342	+19.385%
2025-10-30	27.1100	27.180000	27.060000	27.0819	+0.140%	28,791	+18.936%
2025-10-29	27.1800	27.188500	27.000000	27.0441	+0.256%	27,653	+19.102%
2025-10-28	26.8500	27.000000	26.800000	26.9750	-0.185%	29,525	+19.407%
2025-10-27	26.9900	27.049000	26.940100	27.0250	+0.871%	23,098	+19.186%
2025-10-24	26.8800	26.880000	26.790000	26.7917	+0.948%	29,443	+20.224%
2025-10-23	26.4800	26.620000	26.460000	26.5400	+0.673%	57,268	+21.364%
2025-10-22	26.3600	26.420000	26.233800	26.3625	-0.214%	17,926	+22.181%
2025-10-21	26.5300	26.530000	26.380000	26.4191	-0.472%	31,350	+21.919%
2025-10-20	26.4300	26.570000	26.380000	26.5444	+0.661%	48,301	+21.344%
2025-10-17	26.2200	26.402400	26.220000	26.3700	-1.367%	98,443	+22.146%
2025-10-16	26.7700	26.849400	26.660000	26.7356	+0.407%	93,434	+20.476%
2025-10-15	26.6000	26.716300	26.550000	26.6272	+1.650%	31,799	+20.967%
2025-10-14	26.1600	26.460000	26.160000	26.1950	-1.615%	147,435	+22.962%
2025-10-13	26.6000	26.710000	26.520000	26.6250	+2.821%	47,746	+20.977%
2025-10-10	26.7200	26.720000	25.850900	25.8944	-3.489%	42,087	+24.390%
2025-10-09	27.1600	27.160000	26.750000	26.8304	-0.738%	25,905	+20.050%
2025-10-08	26.9600	27.060000	26.906900	27.0300	+0.783%	30,682	+19.164%
2025-10-07	27.0300	27.030000	26.780000	26.8200	-0.924%	81,844	+20.097%
2025-10-06	27.0800	27.090000	27.030000	27.0700	+0.020%	24,406	+18.988%
2025-10-03	27.1000	27.119900	27.015000	27.0647	-0.016%	20,367	+19.011%
2025-10-02	27.2100	27.210000	26.951300	27.0691	-0.101%	15,112	+18.992%
2025-10-01	27.0800	27.180000	27.040000	27.0966	-0.013%	40,817	+18.871%
2025-09-30	26.9900	27.100000	26.980000	27.1000	+0.669%	43,203	+18.856%
2025-09-29	26.9700	26.970000	26.874000	26.9200	+0.610%	55,099	+19.651%
2025-09-26	26.6500	26.770000	26.620000	26.7569	+0.454%	17,091	+20.380%
2025-09-25	26.7400	26.784300	26.600000	26.6361	-1.714%	53,611	+20.926%
2025-09-24	27.1900	27.205300	27.070000	27.1007	-0.688%	29,709	+18.853%
2025-09-23	27.3000	27.370000	27.275000	27.2885	-0.442%	22,066	+18.035%
2025-09-22	27.3300	27.409700	27.256500	27.4097	+0.488%	23,291	+17.513%
2025-09-19	27.1800	27.349000	27.170000	27.2767	+0.671%	29,106	+18.086%
2025-09-18	27.1200	27.128400	27.020000	27.0949	-0.688%	28,263	+18.878%
2025-09-17	27.3900	27.470000	27.225300	27.2827	+0.013%	37,467	+18.060%
2025-09-16	27.2800	27.300000	27.120000	27.2792	+0.068%	64,074	+18.075%
2025-09-15	27.2900	27.308600	27.205000	27.2606	+0.725%	22,271	+18.156%
2025-09-12	27.1100	27.120000	27.060000	27.0643	-0.047%	21,948	+19.013%
2025-09-11	26.7000	28.879900	26.250000	27.0771	+1.200%	22,757	+18.957%
2025-09-10	26.8000	26.850000	26.740100	26.7560	+0.004%	22,643	+20.384%
2025-09-09	26.8100	26.830000	26.700100	26.7550	-0.242%	24,783	+20.389%
2025-09-08	26.7500	26.840000	26.710000	26.8200	+0.807%	38,132	+20.097%
2025-09-05	26.6900	26.713700	26.550000	26.6054	+1.104%	30,666	+21.066%
2025-09-04	26.2700	26.315000	26.197200	26.3150	-0.818%	30,165	+22.402%
2025-09-03	26.4900	26.576300	26.465000	26.5319	+0.425%	26,758	+21.401%
2025-09-02	26.1900	26.420000	26.150000	26.4195	+0.150%	39,104	+21.918%
2025-08-29	26.3900	26.390000	26.310000	26.3800	-0.472%	46,728	+22.100%
2025-08-28	26.3600	26.519900	26.360000	26.5050	+0.341%	22,339	+21.524%
2025-08-27	26.2700	26.420000	26.240000	26.4150	-0.993%	30,362	+21.938%
2025-08-26	26.6900	26.760000	26.650000	26.6800	+0.294%	27,130	+20.727%
2025-08-25	26.6800	26.790000	26.580000	26.6017	-0.587%	45,765	+21.082%
2025-08-22	26.3100	26.810000	26.260000	26.7587	+2.207%	60,082	+20.372%
2025-08-21	26.1600	26.220000	26.130700	26.1808	+0.088%	28,265	+23.029%
2025-08-20	26.1641	26.180000	26.080000	26.1579	+0.788%	34,714	+23.137%
2025-08-19	26.0000	26.070000	25.930000	25.9533	-0.714%	22,786	+24.108%
2025-08-18	26.0900	26.150000	26.040100	26.1400	+0.423%	39,134	+23.221%
2025-08-15	26.0300	26.099900	26.000000	26.0300	+0.354%	31,749	+23.742%
2025-08-14	25.8500	25.985000	25.850000	25.9383	-1.117%	29,707	+24.179%
2025-08-13	26.1600	26.250000	26.160000	26.2312	+0.850%	33,154	+22.793%
2025-08-12	25.8400	26.029300	25.840000	26.0100	+1.008%	18,979	+23.837%
2025-08-11	25.7300	25.810000	25.710100	25.7504	-0.345%	51,684	+25.085%
2025-08-08	25.8100	25.880000	25.750100	25.8396	+0.649%	30,664	+24.654%
2025-08-07	25.7200	25.720000	25.540000	25.6731	+0.600%	68,800	+25.462%
2025-08-06	25.4100	25.560000	25.410000	25.5199	+0.883%	32,369	+26.215%
2025-08-05	25.2800	25.339900	25.230000	25.2966	+0.642%	256,178	+27.329%
2025-08-04	25.1700	25.170000	25.110000	25.1352	+1.536%	35,269	+28.147%
2025-08-01	24.8900	24.890000	24.690000	24.7550	-0.402%	28,012	+30.115%
2025-07-31	24.8400	24.949900	24.830000	24.8550	-0.999%	27,765	+29.592%
2025-07-30	25.0700	25.163100	25.069200	25.1057	-0.670%	25,390	+28.298%
2025-07-29	25.3000	25.310000	25.230500	25.2750	+0.585%	30,655	+27.438%
2025-07-28	25.2200	25.220000	25.110000	25.1281	-1.070%	31,736	+28.183%
2025-07-25	25.5100	26.010000	25.310000	25.4000	-0.253%	24,734	+26.811%
2025-07-24	25.4800	25.555700	25.440000	25.4645	+0.037%	39,403	+26.490%
2025-07-23	25.3700	25.470000	25.350000	25.4550	+0.378%	45,566	+26.537%
2025-07-22	25.3500	25.370700	25.260000	25.3592	+0.661%	45,270	+27.015%
2025-07-21	25.1600	25.270000	25.113400	25.1927	+1.318%	48,820	+27.854%
2025-07-18	24.9881	25.009900	24.843800	24.8650	+0.028%	20,587	+29.540%
2025-07-17	24.6900	24.870000	24.690000	24.8581	+0.518%	34,234	+29.575%
2025-07-16	24.6400	24.750000	24.540000	24.7300	-0.020%	39,425	+30.247%
2025-07-15	24.8300	24.830000	24.662200	24.7350	-0.182%	56,559	+30.220%
2025-07-14	24.7200	24.790000	24.710100	24.7800	+0.650%	44,958	+29.984%
2025-07-11	24.6100	24.640000	24.558600	24.6200	-0.101%	30,356	+30.829%
2025-07-10	24.6200	24.660000	24.540000	24.6450	+0.224%	30,245	+30.696%
2025-07-09	24.6600	24.670000	24.540000	24.5900	-0.284%	57,671	+30.988%
2025-07-08	24.6300	24.740000	24.510000	24.6600	+0.571%	179,648	+30.616%
2025-07-07	24.5900	24.689500	24.497900	24.5200	-1.288%	64,439	+31.362%
2025-07-03	24.7400	24.840000	24.740000	24.8400	+0.730%	17,111	+29.670%
2025-07-02	24.6100	24.700000	24.530000	24.6600	+0.366%	57,922	+30.616%
2025-07-01	24.5500	24.650000	24.540000	24.5700	+0.041%	110,162	+31.095%
2025-06-30	24.3400	24.560000	24.300000	24.5600	+1.070%	142,868	+31.148%
2025-06-27	24.3000	24.319900	24.190000	24.3000	-0.328%	168,016	+32.551%
2025-06-26	24.2900	24.380000	24.270000	24.3800	-0.205%	35,995	+32.116%
2025-06-25	24.5000	24.500000	24.430000	24.4300	-0.408%	30,412	+31.846%
2025-06-24	24.3700	24.560000	24.370000	24.5300	+1.447%	20,786	+31.309%
2025-06-23	23.9900	24.180000	23.930100	24.1800	+0.960%	22,309	+33.209%
2025-06-20	24.1700	24.170000	23.940000	23.9500	-1.196%	104,616	+34.489%
2025-06-18	24.2600	24.334000	24.202000	24.2400	-0.493%	28,399	+32.880%
2025-06-17	24.5100	24.510000	24.265000	24.3600	-0.855%	27,548	+32.225%
2025-06-16	24.6700	24.730000	24.570000	24.5700	+0.368%	14,701	+31.095%
2025-06-13	24.3500	24.500000	24.340000	24.4800	-0.851%	111,108	+31.577%
2025-06-12	24.5500	24.690000	24.550000	24.6900	+0.488%	31,253	+30.458%
2025-06-11	24.4800	24.640000	24.480000	24.5700	+0.573%	41,565	+31.095%
2025-06-10	24.3600	24.430000	24.293200	24.4300	+0.992%	30,827	+31.846%
2025-06-09	24.0500	24.240000	24.050000	24.1900	+0.415%	32,523	+33.154%
2025-06-06	23.9900	24.090000	23.900000	24.0900	+0.543%	20,600	+33.707%
2025-06-05	24.0800	24.080000	23.710000	23.9600	-0.208%	19,269	+34.432%
2025-06-04	24.0100	24.090000	23.980000	24.0100	+0.587%	25,597	+34.152%
2025-06-03	23.7800	23.870000	23.730000	23.8700	+0.505%	27,551	+34.939%
2025-06-02	23.6400	23.750000	23.640000	23.7500	+0.969%	82,116	+35.621%
2025-05-30	23.5600	23.560000	23.400000	23.5221	-1.126%	30,562	+36.935%
2025-05-29	23.9200	23.920000	23.750100	23.7900	+0.253%	26,762	+35.393%
2025-05-28	23.7800	23.840000	23.716400	23.7300	-0.628%	33,415	+35.735%
2025-05-27	23.9400	23.974100	23.870000	23.8800	-0.831%	29,329	+34.883%
2025-05-23	23.8700	24.130000	23.870000	24.0800	-0.042%	20,532	+33.762%
2025-05-22	24.0600	24.140000	24.020000	24.0900	+0.125%	36,537	+33.707%
2025-05-21	24.1200	24.210000	24.000000	24.0600	-0.083%	29,713	+33.874%
2025-05-20	23.9300	24.080000	23.921000	24.0800	+0.417%	46,970	+33.762%
2025-05-19	23.7400	23.980000	23.740000	23.9800	+1.011%	92,624	+34.320%
2025-05-16	23.6800	23.760000	23.650000	23.7400	-0.042%	43,885	+35.678%
2025-05-15	23.7300	23.760000	23.630000	23.7500	+0.110%	55,330	+35.621%
2025-05-14	23.8600	23.870000	23.710000	23.7240	+0.398%	36,559	+35.770%
2025-05-13	23.4500	23.740000	23.450000	23.6300	+0.940%	159,996	+36.310%
2025-05-12	23.5300	23.530000	23.330100	23.4100	+0.645%	65,519	+37.591%
2025-05-09	23.3600	23.360000	23.238600	23.2600	+0.780%	24,861	+38.478%
2025-05-08	23.0800	23.140000	23.010000	23.0800	+0.742%	50,149	+39.558%
2025-05-07	23.0100	23.040000	22.910000	22.9100	-1.314%	26,393	+40.594%
2025-05-06	23.0300	23.229900	23.030000	23.2150	+0.585%	66,178	+38.747%
2025-05-05	23.1600	23.190000	23.070000	23.0800	+0.304%	62,905	+39.558%
2025-05-02	23.0400	23.090000	22.950000	23.0100	+2.176%	30,418	+39.983%
2025-05-01	22.6300	22.630000	22.494300	22.5200	-0.354%	35,593	+43.028%
2025-04-30	22.5000	22.670000	22.464300	22.6000	-0.044%	20,165	+42.522%
2025-04-29	22.6800	22.730000	22.610000	22.6100	-0.440%	23,403	+42.459%
2025-04-28	22.6500	22.719900	22.590000	22.7100	+0.621%	23,004	+41.832%
2025-04-25	22.5600	22.590000	22.500100	22.5698	-0.528%	31,952	+42.713%
2025-04-24	22.4400	22.720000	22.440000	22.6896	+1.315%	33,207	+41.959%
2025-04-23	22.5700	22.588000	22.352400	22.3951	+0.765%	53,422	+43.826%
2025-04-22	22.0800	22.368400	22.080000	22.2250	+1.996%	35,054	+44.927%
2025-04-21	21.9900	21.990000	21.683200	21.7900	-0.275%	98,446	+47.820%
2025-04-17	21.8800	21.990000	21.800000	21.8500	+0.414%	48,526	+47.414%
2025-04-16	21.8700	21.909000	21.620000	21.7600	-0.229%	35,919	+48.024%
2025-04-15	21.8500	21.962500	21.810000	21.8100	-0.320%	161,835	+47.685%
2025-04-14	21.7700	22.003100	21.763300	21.8800	+1.390%	71,649	+47.212%
2025-04-11	20.9500	22.000000	20.950000	21.5800	+3.007%	144,645	+49.259%
2025-04-10	21.2400	21.240000	20.590100	20.9500	-1.365%	67,479	+53.747%
2025-04-09	20.1300	21.260000	20.110000	21.2400	+6.520%	111,424	+51.648%
2025-04-08	20.8900	20.890000	19.740000	19.9400	-0.796%	150,368	+61.535%
2025-04-07	20.3400	21.140000	19.953500	20.1000	-5.987%	264,615	+60.249%
2025-04-04	21.9500	21.950000	21.237600	21.3800	-5.419%	211,820	+50.655%
2025-04-03	22.4900	22.738400	22.490000	22.6050	-1.288%	61,212	+42.491%
2025-04-02	22.9700	22.970000	22.858000	22.9000	-0.305%	36,884	+40.655%
2025-04-01	22.8100	22.990000	22.771800	22.9700	+0.485%	32,822	+40.226%
2025-03-31	22.7300	22.860000	22.630100	22.8591	-0.266%	39,423	+40.907%
2025-03-28	23.1400	23.140000	22.890000	22.9200	-1.377%	61,825	+40.532%
2025-03-27	23.1600	23.330000	23.160000	23.2400	+0.563%	25,133	+38.597%
2025-03-26	23.1900	23.223400	23.080000	23.1100	+0.087%	34,282	+39.377%
2025-03-25	23.1100	23.209900	23.070000	23.0900	-0.087%	36,008	+39.498%
2025-03-24	23.1400	23.180000	23.050000	23.1100	+0.435%	27,254	+39.377%
2025-03-21	23.0100	23.070000	22.978560	23.0100	-1.456%	30,722	+39.983%
2025-03-20	23.4400	23.440000	23.350000	23.3500	-0.975%	34,724	+37.944%
2025-03-19	23.6900	23.690000	23.530000	23.5800	-1.256%	49,334	+36.599%
2025-03-18	23.9400	23.990000	23.810000	23.8800	-0.084%	179,410	+34.883%
2025-03-17	23.5700	23.973400	23.570000	23.9000	+1.745%	40,986	+34.770%
2025-03-14	23.3600	23.510400	23.360000	23.4900	+1.865%	138,088	+37.122%
2025-03-13	22.9050	23.060000	22.905000	23.0600	+0.217%	25,269	+39.679%
2025-03-12	22.9500	23.010000	22.835000	23.0100	+0.524%	168,876	+39.983%
2025-03-11	22.8500	23.000000	22.748200	22.8900	+0.881%	58,450	+40.716%
2025-03-10	22.8000	22.936000	22.605000	22.6900	-2.089%	73,779	+41.957%
2025-03-07	23.0800	23.220000	23.010100	23.1741	+0.234%	41,599	+38.991%
2025-03-06	23.1300	23.230000	23.060600	23.1200	+0.309%	141,639	+39.317%
2025-03-05	22.8000	23.090000	22.790500	23.0487	+2.983%	183,514	+39.748%
2025-03-04	22.3100	22.510900	22.200300	22.3810	+0.634%	41,460	+43.917%
2025-03-03	22.5300	22.580600	22.224200	22.2400	-0.381%	44,990	+44.829%
2025-02-28	22.3500	22.378600	22.110100	22.3250	-1.807%	39,832	+44.278%
2025-02-27	22.7900	22.904100	22.686000	22.7358	-0.413%	37,053	+41.671%
2025-02-26	22.9100	23.019900	22.800000	22.8300	+0.643%	63,970	+41.086%
2025-02-25	22.7100	22.750000	22.611000	22.6842	+0.217%	301,595	+41.993%
2025-02-24	22.8300	22.830000	22.620100	22.6350	-0.492%	26,539	+42.302%
2025-02-21	22.9500	22.990000	22.727000	22.7470	-0.881%	52,009	+41.601%
2025-02-20	22.9500	23.021300	22.820600	22.9491	+0.742%	109,352	+40.354%
2025-02-19	22.8500	22.900000	22.770000	22.7800	-0.583%	53,723	+41.396%
2025-02-18	22.9200	22.969900	22.854300	22.9136	+0.234%	39,091	+40.572%