FEM
First Trust Emerging Markets AlphaDEX Fund
stockNASDAQETF
Market OpenOct 5, 2026 11:39:04 AM EDT
33.30USD+1.804%(+0.59)34,287
33.27Bid33.32Ask0.05SpreadFEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.35 | 33.46 | 33.28 | 33.30 | +1.804% | 34,287 | 0.000% |
| 2026-10-02 | 32.65 | 32.75 | 32.46 | 32.71 | +1.938% | 122,577 | +1.804% |
| 2026-10-01 | 32.11 | 32.16 | 31.87 | 32.09 | -0.379% | 138,711 | +3.777% |
| 2026-09-30 | 32.37 | 32.37 | 32.10 | 32.21 | +0.062% | 92,157 | +3.384% |
| 2026-09-29 | 32.23 | 32.28 | 32.01 | 32.19 | -0.303% | 515,301 | +3.448% |
| 2026-09-28 | 32.27 | 32.35 | 32.09 | 32.29 | -0.952% | 50,174 | +3.135% |
| 2026-09-25 | 32.54 | 32.71 | 32.45 | 32.60 | +0.374% | 83,153 | +2.154% |
| 2026-09-24 | 32.63 | 32.68 | 32.38 | 32.48 | -0.858% | 61,320 | +2.535% |
| 2026-09-23 | 33.09 | 33.09 | 32.70 | 32.76 | -1.592% | 95,000 | +1.656% |
| 2026-09-22 | 33.08 | 33.34 | 33.06 | 33.29 | -0.217% | 118,636 | +0.037% |
| 2026-09-21 | 33.10 | 33.39 | 33.08 | 33.36 | +1.522% | 44,837 | -0.180% |
| 2026-09-18 | 32.82 | 32.91 | 32.70 | 32.86 | -0.218% | 102,811 | +1.339% |
| 2026-09-17 | 32.87 | 32.95 | 32.77 | 32.93 | +1.203% | 43,236 | +1.118% |
| 2026-09-16 | 32.75 | 32.84 | 32.36 | 32.54 | -0.440% | 65,319 | +2.335% |
| 2026-09-15 | 32.70 | 32.73 | 32.55 | 32.68 | -0.589% | 47,335 | +1.884% |
| 2026-09-14 | 32.74 | 33.00 | 32.71 | 32.88 | -1.678% | 53,682 | +1.284% |
| 2026-09-11 | 33.52 | 33.55 | 33.39 | 33.44 | +0.667% | 171,342 | -0.415% |
| 2026-09-10 | 33.24 | 33.37 | 33.18 | 33.22 | -1.755% | 62,480 | +0.249% |
| 2026-09-09 | 33.88 | 33.96 | 33.69 | 33.81 | +1.090% | 55,496 | -1.510% |
| 2026-09-08 | 33.46 | 33.60 | 33.37 | 33.45 | -0.371% | 105,323 | -0.437% |
| 2026-09-04 | 33.29 | 33.65 | 33.29 | 33.57 | +0.516% | 126,447 | -0.806% |
| 2026-09-03 | 33.24 | 33.45 | 33.13 | 33.40 | +0.249% | 38,676 | -0.294% |
| 2026-09-02 | 33.15 | 33.34 | 33.11 | 33.32 | +0.435% | 51,712 | -0.046% |
| 2026-09-01 | 33.17 | 33.44 | 33.10 | 33.17 | +0.497% | 102,643 | +0.389% |
| 2026-08-31 | 33.11 | 33.11 | 32.89 | 33.01 | +0.020% | 106,492 | +0.889% |
| 2026-08-28 | 33.32 | 33.40 | 32.95 | 33.00 | -0.828% | 81,782 | +0.909% |
| 2026-08-27 | 33.22 | 33.34 | 33.13 | 33.28 | +0.798% | 65,385 | +0.074% |
| 2026-08-26 | 33.01 | 33.08 | 32.95 | 33.01 | +0.052% | 72,336 | +0.872% |
| 2026-08-25 | 32.84 | 33.02 | 32.81 | 32.99 | +1.282% | 55,524 | +0.925% |
| 2026-08-24 | 32.63 | 32.63 | 32.45 | 32.58 | -0.921% | 56,078 | +2.219% |
| 2026-08-21 | 32.93 | 32.99 | 32.83 | 32.88 | +1.005% | 82,454 | +1.277% |
| 2026-08-20 | 32.44 | 32.72 | 32.44 | 32.55 | -0.175% | 55,054 | +2.295% |
| 2026-08-19 | 32.68 | 32.75 | 32.50 | 32.61 | +0.673% | 76,937 | +2.116% |
| 2026-08-18 | 32.56 | 32.66 | 32.36 | 32.39 | -1.409% | 86,631 | +2.803% |
| 2026-08-17 | 32.86 | 33.02 | 32.80 | 32.85 | +1.441% | 77,612 | +1.355% |
| 2026-08-14 | 32.41 | 32.46 | 32.26 | 32.39 | +0.339% | 69,677 | +2.816% |
| 2026-08-13 | 32.27 | 32.40 | 32.15 | 32.28 | -0.513% | 92,041 | +3.164% |
| 2026-08-12 | 32.55 | 32.55 | 32.41 | 32.45 | +1.361% | 50,478 | +2.634% |
| 2026-08-11 | 32.18 | 32.20 | 31.91 | 32.01 | -0.488% | 105,400 | +4.031% |
| 2026-08-10 | 32.26 | 32.26 | 32.12 | 32.17 | -0.134% | 57,205 | +3.523% |
| 2026-08-07 | 32.26 | 32.26 | 32.04 | 32.21 | +0.202% | 46,466 | +3.384% |
| 2026-08-06 | 32.01 | 32.34 | 31.98 | 32.15 | +0.490% | 78,328 | +3.593% |
| 2026-08-05 | 32.12 | 32.14 | 31.95 | 31.99 | -0.246% | 134,666 | +4.100% |
| 2026-08-04 | 31.78 | 32.13 | 31.74 | 32.07 | +3.029% | 85,314 | +3.844% |
| 2026-08-03 | 30.95 | 31.17 | 30.88 | 31.12 | +1.103% | 228,703 | +6.990% |
| 2026-07-31 | 30.89 | 30.91 | 30.59 | 30.78 | +0.806% | 60,413 | +8.170% |
| 2026-07-30 | 30.18 | 30.60 | 30.15 | 30.54 | +2.205% | 112,198 | +9.042% |
| 2026-07-29 | 30.05 | 30.38 | 29.79 | 29.88 | -2.193% | 97,019 | +11.446% |
| 2026-07-28 | 30.46 | 30.66 | 30.35 | 30.55 | -1.670% | 251,921 | +9.002% |
| 2026-07-27 | 31.22 | 31.22 | 30.90 | 31.07 | +0.089% | 73,120 | +7.181% |
| 2026-07-24 | 31.18 | 31.30 | 31.00 | 31.04 | -1.421% | 101,179 | +7.277% |
| 2026-07-23 | 31.53 | 31.66 | 31.33 | 31.49 | -1.326% | 85,269 | +5.753% |
| 2026-07-22 | 31.74 | 32.01 | 31.74 | 31.91 | +1.662% | 99,829 | +4.351% |
| 2026-07-21 | 31.30 | 31.45 | 31.19 | 31.39 | +2.724% | 82,328 | +6.085% |
| 2026-07-20 | 30.71 | 31.06 | 30.54 | 30.56 | -0.841% | 112,419 | +8.975% |
| 2026-07-17 | 30.45 | 30.85 | 30.39 | 30.82 | -1.673% | 97,770 | +8.059% |
| 2026-07-16 | 31.40 | 31.51 | 31.25 | 31.34 | -1.601% | 73,685 | +6.251% |
| 2026-07-15 | 31.84 | 31.93 | 31.49 | 31.85 | +0.603% | 112,008 | +4.551% |
| 2026-07-14 | 31.59 | 31.74 | 31.53 | 31.66 | +0.698% | 92,194 | +5.181% |
| 2026-07-13 | 31.70 | 32.06 | 31.41 | 31.44 | -1.951% | 102,942 | +5.916% |
| 2026-07-10 | 31.85 | 32.11 | 31.76 | 32.07 | +1.138% | 76,754 | +3.849% |
| 2026-07-09 | 31.53 | 31.76 | 31.53 | 31.70 | +1.068% | 85,118 | +5.031% |
| 2026-07-08 | 31.07 | 31.41 | 30.93 | 31.37 | +0.868% | 254,473 | +6.152% |
| 2026-07-07 | 31.29 | 31.40 | 30.98 | 31.10 | -3.295% | 107,654 | +7.074% |
| 2026-07-06 | 31.97 | 32.19 | 31.97 | 32.16 | +2.320% | 147,501 | +3.546% |
| 2026-07-02 | 31.83 | 32.06 | 31.20 | 31.43 | -0.156% | 113,771 | +5.949% |
| 2026-07-01 | 31.54 | 31.75 | 31.48 | 31.48 | -1.594% | 176,808 | +5.783% |
| 2026-06-30 | 31.73 | 32.04 | 31.73 | 31.99 | +1.104% | 90,350 | +4.097% |
| 2026-06-29 | 31.41 | 31.67 | 31.09 | 31.64 | +0.925% | 158,490 | +5.247% |
| 2026-06-26 | 31.20 | 31.53 | 31.12 | 31.35 | -0.524% | 64,294 | +6.220% |
| 2026-06-25 | 31.87 | 31.87 | 31.32 | 31.52 | -0.125% | 101,930 | +5.663% |
| 2026-06-24 | 31.56 | 31.65 | 31.32 | 31.55 | -0.675% | 72,648 | +5.531% |
| 2026-06-23 | 31.77 | 32.02 | 31.71 | 31.77 | -3.613% | 63,196 | +4.819% |
| 2026-06-22 | 33.11 | 33.19 | 32.92 | 32.96 | +1.042% | 178,342 | +1.032% |
| 2026-06-18 | 32.65 | 32.73 | 32.50 | 32.62 | +1.767% | 175,781 | +2.085% |
| 2026-06-17 | 32.55 | 32.70 | 32.05 | 32.05 | -0.379% | 75,388 | +3.889% |
| 2026-06-16 | 32.46 | 32.61 | 32.17 | 32.18 | -1.841% | 51,199 | +3.495% |
| 2026-06-15 | 32.90 | 32.90 | 32.73 | 32.78 | +1.977% | 71,043 | +1.590% |
| 2026-06-12 | 32.07 | 32.67 | 31.78 | 32.14 | +0.363% | 267,662 | +3.598% |
| 2026-06-11 | 31.21 | 32.28 | 31.17 | 32.03 | +2.784% | 94,691 | +3.975% |
| 2026-06-10 | 31.41 | 32.04 | 31.08 | 31.16 | -1.535% | 118,752 | +6.870% |
| 2026-06-09 | 32.04 | 32.16 | 31.13 | 31.64 | +0.070% | 183,698 | +5.230% |
| 2026-06-08 | 31.81 | 31.83 | 31.58 | 31.62 | +1.024% | 65,916 | +5.303% |
| 2026-06-05 | 32.01 | 32.01 | 31.20 | 31.30 | -4.732% | 89,642 | +6.382% |
| 2026-06-04 | 32.76 | 32.92 | 32.63 | 32.86 | -0.130% | 72,401 | +1.348% |
| 2026-06-03 | 33.07 | 35.61 | 32.82 | 32.90 | -1.380% | 89,420 | +1.216% |
| 2026-06-02 | 33.13 | 33.41 | 33.11 | 33.36 | +0.635% | 71,321 | -0.181% |
| 2026-06-01 | 32.96 | 33.29 | 32.96 | 33.15 | +1.442% | 78,125 | +0.452% |
| 2026-05-29 | 32.80 | 32.82 | 32.59 | 32.68 | -0.712% | 66,578 | +1.901% |
| 2026-05-28 | 32.72 | 33.10 | 32.56 | 32.91 | -0.618% | 102,796 | +1.176% |
| 2026-05-27 | 33.18 | 33.29 | 33.01 | 33.12 | -0.785% | 110,474 | +0.550% |
| 2026-05-26 | 33.18 | 33.39 | 33.15 | 33.38 | +2.352% | 116,156 | -0.240% |
| 2026-05-22 | 32.54 | 32.76 | 32.45 | 32.61 | +1.471% | 85,217 | +2.107% |
| 2026-05-21 | 31.95 | 32.29 | 31.83 | 32.14 | +0.203% | 376,716 | +3.609% |
| 2026-05-20 | 31.68 | 32.11 | 31.67 | 32.08 | +1.402% | 81,260 | +3.819% |
| 2026-05-19 | 31.48 | 31.84 | 31.40 | 31.63 | -1.385% | 109,068 | +5.275% |
| 2026-05-18 | 32.17 | 32.17 | 31.82 | 32.08 | +0.142% | 92,147 | +3.817% |
| 2026-05-15 | 32.17 | 32.26 | 31.95 | 32.03 | -3.293% | 78,635 | +3.965% |
| 2026-05-14 | 33.02 | 33.19 | 32.97 | 33.12 | -0.547% | 93,667 | +0.541% |
| 2026-05-13 | 33.13 | 33.43 | 33.06 | 33.30 | +0.522% | 64,824 | -0.009% |
| 2026-05-12 | 33.27 | 33.28 | 32.82 | 33.13 | -1.780% | 99,078 | +0.513% |
| 2026-05-11 | 33.65 | 33.77 | 33.62 | 33.73 | +0.677% | 138,324 | -1.276% |
| 2026-05-08 | 33.26 | 33.55 | 33.26 | 33.50 | +0.635% | 75,217 | -0.608% |
| 2026-05-07 | 33.69 | 33.69 | 33.26 | 33.29 | -1.210% | 121,985 | +0.023% |
| 2026-05-06 | 33.58 | 33.73 | 33.37 | 33.70 | +0.555% | 217,736 | -1.187% |
| 2026-05-05 | 33.35 | 33.61 | 33.29 | 33.51 | +1.190% | 122,285 | -0.639% |
| 2026-05-04 | 33.16 | 33.40 | 33.00 | 33.12 | -0.593% | 100,300 | +0.543% |
| 2026-05-01 | 33.32 | 33.63 | 33.31 | 33.32 | -0.187% | 118,122 | -0.053% |
| 2026-04-30 | 32.96 | 33.41 | 32.81 | 33.38 | +2.734% | 121,387 | -0.240% |
| 2026-04-29 | 32.65 | 32.66 | 32.43 | 32.49 | -0.225% | 106,543 | +2.488% |
| 2026-04-28 | 32.43 | 32.61 | 32.39 | 32.56 | -0.130% | 115,629 | +2.257% |
| 2026-04-27 | 32.70 | 32.71 | 32.56 | 32.61 | -0.828% | 99,724 | +2.124% |
| 2026-04-24 | 32.73 | 32.91 | 32.62 | 32.88 | +1.450% | 80,540 | +1.278% |
| 2026-04-23 | 32.57 | 32.68 | 32.12 | 32.41 | -1.550% | 100,009 | +2.747% |
| 2026-04-22 | 32.88 | 32.98 | 32.80 | 32.92 | +1.415% | 81,312 | +1.154% |
| 2026-04-21 | 32.83 | 32.91 | 32.38 | 32.46 | -1.324% | 201,491 | +2.585% |
| 2026-04-20 | 32.79 | 32.93 | 32.73 | 32.90 | -0.193% | 96,246 | +1.227% |
| 2026-04-17 | 32.90 | 33.07 | 32.82 | 32.96 | +1.504% | 175,674 | +1.032% |
| 2026-04-16 | 32.41 | 32.59 | 32.32 | 32.47 | +0.132% | 225,285 | +2.551% |
| 2026-04-15 | 32.43 | 32.45 | 32.22 | 32.43 | +0.120% | 229,400 | +2.687% |
| 2026-04-14 | 32.30 | 32.44 | 32.20 | 32.39 | +0.480% | 303,520 | +2.810% |
| 2026-04-13 | 31.78 | 32.30 | 31.77 | 32.23 | +0.358% | 184,429 | +3.304% |
| 2026-04-10 | 32.03 | 32.15 | 31.91 | 32.12 | +0.784% | 247,056 | +3.674% |
| 2026-04-09 | 31.61 | 31.96 | 31.52 | 31.87 | +0.791% | 130,702 | +4.487% |
| 2026-04-08 | 31.64 | 31.75 | 31.43 | 31.62 | +4.538% | 150,563 | +5.313% |
| 2026-04-07 | 30.12 | 30.59 | 29.67 | 30.25 | -0.273% | 188,332 | +10.093% |
| 2026-04-06 | 30.15 | 30.39 | 30.13 | 30.33 | +0.271% | 162,314 | +9.792% |
| 2026-04-02 | 29.79 | 30.50 | 29.75 | 30.25 | -0.172% | 120,861 | +10.090% |
| 2026-04-01 | 30.21 | 30.49 | 30.15 | 30.30 | +1.156% | 233,564 | +9.901% |
| 2026-03-31 | 29.28 | 30.03 | 29.28 | 29.95 | +1.397% | 176,392 | +11.172% |
| 2026-03-30 | 29.72 | 29.85 | 29.40 | 29.54 | +1.206% | 1,145,156 | +12.725% |
| 2026-03-27 | 29.21 | 29.46 | 29.12 | 29.19 | +0.045% | 78,886 | +14.084% |
| 2026-03-26 | 29.46 | 29.64 | 29.17 | 29.18 | -2.990% | 123,846 | +14.136% |
| 2026-03-25 | 30.05 | 30.19 | 29.88 | 30.08 | +2.593% | 65,950 | +10.723% |
| 2026-03-24 | 28.97 | 29.45 | 28.95 | 29.32 | -0.392% | 82,484 | +13.594% |
| 2026-03-23 | 29.19 | 29.62 | 29.07 | 29.43 | +2.367% | 241,180 | +13.148% |
| 2026-03-20 | 29.36 | 29.36 | 28.68 | 28.75 | -3.426% | 187,855 | +15.826% |
| 2026-03-19 | 29.29 | 29.90 | 29.18 | 29.77 | +0.374% | 175,846 | +11.858% |
| 2026-03-18 | 29.94 | 30.07 | 29.64 | 29.66 | -1.133% | 82,410 | +12.276% |
| 2026-03-17 | 30.14 | 30.17 | 29.92 | 30.00 | +0.432% | 44,568 | +11.004% |
| 2026-03-16 | 29.82 | 30.02 | 29.69 | 29.87 | +1.074% | 101,493 | +11.483% |
| 2026-03-13 | 30.06 | 30.23 | 29.50 | 29.55 | -1.195% | 74,816 | +12.681% |
| 2026-03-12 | 30.34 | 30.34 | 29.77 | 29.91 | -1.466% | 145,934 | +11.334% |
| 2026-03-11 | 30.38 | 30.47 | 30.18 | 30.36 | +0.663% | 102,894 | +9.702% |
| 2026-03-10 | 30.21 | 30.63 | 30.01 | 30.16 | +0.276% | 102,800 | +10.429% |
| 2026-03-09 | 29.49 | 30.17 | 29.26 | 30.07 | +1.594% | 116,144 | +10.735% |
| 2026-03-06 | 29.37 | 29.80 | 29.31 | 29.60 | -0.487% | 227,600 | +12.499% |
| 2026-03-05 | 29.82 | 29.99 | 29.48 | 29.75 | -1.571% | 158,163 | +11.951% |
| 2026-03-04 | 30.01 | 30.28 | 29.84 | 30.22 | +0.969% | 77,335 | +10.192% |
| 2026-03-03 | 29.79 | 30.09 | 29.28 | 29.93 | -4.431% | 92,957 | +11.260% |
| 2026-03-02 | 31.05 | 31.45 | 31.05 | 31.32 | -0.122% | 93,506 | +6.330% |
| 2026-02-27 | 31.20 | 31.37 | 31.18 | 31.36 | +0.555% | 156,061 | +6.200% |
| 2026-02-26 | 31.24 | 31.27 | 30.94 | 31.18 | -1.632% | 139,908 | +6.790% |
| 2026-02-25 | 31.55 | 31.72 | 31.36 | 31.70 | +1.310% | 366,037 | +5.047% |
| 2026-02-24 | 30.98 | 31.29 | 30.96 | 31.29 | +1.280% | 80,732 | +6.424% |
| 2026-02-23 | 31.01 | 31.13 | 30.86 | 30.89 | -0.389% | 65,529 | +7.785% |
| 2026-02-20 | 30.49 | 31.04 | 30.49 | 31.02 | +1.441% | 119,603 | +7.366% |
| 2026-02-19 | 30.44 | 30.58 | 30.36 | 30.57 | -0.245% | 94,356 | +8.913% |
| 2026-02-18 | 30.59 | 30.91 | 30.55 | 30.65 | +0.541% | 176,036 | +8.646% |
| 2026-02-17 | 30.19 | 30.59 | 30.13 | 30.48 | -0.180% | 72,972 | +9.234% |
| 2026-02-13 | 30.43 | 30.61 | 30.29 | 30.54 | -0.261% | 995,850 | +9.037% |
| 2026-02-12 | 31.12 | 31.12 | 30.57 | 30.62 | -0.882% | 134,232 | +8.752% |
| 2026-02-11 | 30.75 | 30.91 | 30.52 | 30.89 | +1.470% | 65,715 | +7.793% |
| 2026-02-10 | 30.48 | 30.50 | 30.36 | 30.45 | +0.296% | 111,348 | +9.378% |
| 2026-02-09 | 29.95 | 30.37 | 29.95 | 30.36 | +1.556% | 125,292 | +9.702% |
| 2026-02-06 | 29.48 | 29.89 | 29.48 | 29.89 | +2.519% | 679,658 | +11.408% |
| 2026-02-05 | 29.31 | 29.39 | 29.15 | 29.16 | -1.671% | 111,148 | +14.215% |
| 2026-02-04 | 30.01 | 30.01 | 29.51 | 29.65 | -0.014% | 104,419 | +12.307% |
| 2026-02-03 | 29.58 | 29.73 | 29.42 | 29.66 | +1.523% | 145,872 | +12.291% |
| 2026-02-02 | 29.03 | 29.27 | 29.03 | 29.21 | -0.815% | 208,625 | +14.002% |
| 2026-01-30 | 29.83 | 29.88 | 29.29 | 29.45 | -3.348% | 78,473 | +13.073% |
| 2026-01-29 | 30.82 | 30.82 | 30.05 | 30.47 | -0.360% | 194,229 | +9.288% |
| 2026-01-28 | 30.55 | 32.98 | 30.32 | 30.58 | +0.943% | 111,306 | +8.895% |
| 2026-01-27 | 30.03 | 30.31 | 30.03 | 30.29 | +1.049% | 117,319 | +9.921% |
| 2026-01-26 | 29.87 | 30.11 | 29.87 | 29.98 | +0.858% | 93,670 | +11.074% |
| 2026-01-23 | 29.44 | 29.76 | 29.36 | 29.73 | +0.865% | 216,206 | +12.027% |
| 2026-01-22 | 29.38 | 30.91 | 29.32 | 29.47 | +1.147% | 84,050 | +12.996% |
| 2026-01-21 | 29.04 | 29.21 | 28.95 | 29.14 | +0.794% | 35,498 | +14.292% |
| 2026-01-20 | 28.87 | 29.04 | 28.84 | 28.91 | +0.112% | 35,563 | +15.200% |
| 2026-01-16 | 28.91 | 28.91 | 28.70 | 28.87 | -0.710% | 64,080 | +15.329% |
| 2026-01-15 | 28.99 | 29.19 | 28.93 | 29.08 | +0.381% | 100,227 | +14.510% |
| 2026-01-14 | 28.90 | 28.98 | 28.84 | 28.97 | +0.730% | 27,373 | +14.946% |
| 2026-01-13 | 28.92 | 28.94 | 28.73 | 28.76 | -0.779% | 65,365 | +15.786% |
| 2026-01-12 | 28.67 | 29.00 | 28.67 | 28.99 | +1.137% | 55,971 | +14.883% |
| 2026-01-09 | 28.48 | 28.76 | 28.48 | 28.66 | +1.236% | 86,537 | +16.190% |
| 2026-01-08 | 28.14 | 28.33 | 28.13 | 28.31 | -0.282% | 60,156 | +17.626% |
| 2026-01-07 | 28.42 | 28.42 | 28.27 | 28.39 | +0.035% | 149,535 | +17.295% |
| 2026-01-06 | 28.35 | 28.49 | 28.35 | 28.38 | +1.259% | 81,562 | +17.336% |
| 2026-01-05 | 27.83 | 28.06 | 27.79 | 28.03 | +0.733% | 37,569 | +18.814% |
| 2026-01-02 | 27.82 | 27.85 | 27.71 | 27.82 | +1.729% | 46,371 | +19.685% |
| 2025-12-31 | 27.43 | 27.43 | 27.28 | 27.35 | -0.582% | 39,878 | +21.755% |
| 2025-12-30 | 27.50 | 27.56 | 27.48 | 27.51 | +0.452% | 67,558 | +21.047% |
| 2025-12-29 | 27.34 | 27.39 | 27.27 | 27.39 | -0.906% | 26,576 | +21.594% |
| 2025-12-26 | 27.47 | 27.66 | 27.47 | 27.64 | +0.701% | 28,104 | +20.492% |
| 2025-12-24 | 27.48 | 27.48 | 27.41 | 27.44 | -0.130% | 15,124 | +21.336% |
| 2025-12-23 | 27.27 | 27.49 | 27.27 | 27.48 | +0.622% | 34,188 | +21.179% |
| 2025-12-22 | 27.23 | 27.33 | 27.21 | 27.31 | +0.812% | 25,742 | +21.933% |
| 2025-12-19 | 26.95 | 27.14 | 26.95 | 27.09 | +1.439% | 34,393 | +22.924% |
| 2025-12-18 | 26.72 | 26.98 | 26.66 | 26.71 | +0.786% | 30,325 | +24.692% |
| 2025-12-17 | 26.72 | 26.76 | 26.48 | 26.50 | -0.349% | 19,977 | +25.673% |
| 2025-12-16 | 26.65 | 26.66 | 26.55 | 26.59 | -1.254% | 25,029 | +25.235% |
| 2025-12-15 | 27.04 | 27.05 | 26.88 | 26.93 | +0.136% | 30,952 | +23.664% |
| 2025-12-12 | 27.19 | 27.19 | 26.82 | 26.89 | -0.696% | 35,768 | +23.832% |
| 2025-12-11 | 26.96 | 27.17 | 26.95 | 27.08 | -0.113% | 49,541 | +22.970% |
| 2025-12-10 | 26.92 | 27.15 | 26.90 | 27.11 | +1.007% | 30,101 | +22.831% |
| 2025-12-09 | 26.73 | 26.85 | 26.73 | 26.84 | -0.746% | 31,570 | +24.069% |
| 2025-12-08 | 27.19 | 27.19 | 26.99 | 27.04 | -0.808% | 21,031 | +23.143% |
| 2025-12-05 | 27.47 | 27.53 | 27.23 | 27.26 | +0.449% | 29,669 | +22.148% |
| 2025-12-04 | 27.14 | 27.16 | 27.06 | 27.14 | +0.080% | 26,786 | +22.696% |
| 2025-12-03 | 26.99 | 27.12 | 26.98 | 27.12 | +0.031% | 35,133 | +22.795% |
| 2025-12-02 | 27.09 | 27.13 | 27.01 | 27.11 | -0.073% | 64,695 | +22.832% |
| 2025-12-01 | 27.13 | 27.21 | 27.11 | 27.13 | +0.202% | 64,261 | +22.742% |
| 2025-11-28 | 26.99 | 27.08 | 26.96 | 27.08 | +0.871% | 12,516 | +22.990% |
| 2025-11-26 | 26.69 | 26.88 | 26.66 | 26.84 | +0.719% | 41,393 | +24.061% |
| 2025-11-25 | 26.46 | 26.65 | 26.37 | 26.65 | +0.758% | 48,686 | +24.953% |
| 2025-11-24 | 26.22 | 26.48 | 26.22 | 26.45 | +0.914% | 108,461 | +25.900% |
| 2025-11-21 | 26.06 | 26.31 | 25.93 | 26.21 | -0.533% | 39,977 | +27.051% |
| 2025-11-20 | 26.87 | 26.90 | 26.34 | 26.35 | -1.208% | 25,321 | +26.373% |
| 2025-11-19 | 26.68 | 26.82 | 26.57 | 26.67 | +0.179% | 41,500 | +24.847% |
| 2025-11-18 | 26.59 | 26.72 | 26.50 | 26.63 | -0.838% | 34,047 | +25.070% |
| 2025-11-17 | 26.99 | 27.08 | 26.80 | 26.85 | -2.097% | 29,155 | +24.022% |
| 2025-11-14 | 27.30 | 27.51 | 27.28 | 27.43 | -0.109% | 49,561 | +21.422% |
| 2025-11-13 | 27.72 | 27.72 | 27.40 | 27.45 | -0.327% | 43,983 | +21.289% |
| 2025-11-12 | 27.53 | 27.57 | 27.47 | 27.55 | +0.037% | 19,825 | +20.892% |
| 2025-11-11 | 27.51 | 27.55 | 27.43 | 27.54 | +0.237% | 27,136 | +20.937% |
| 2025-11-10 | 27.32 | 27.48 | 27.25 | 27.47 | +1.689% | 27,695 | +21.223% |
| 2025-11-07 | 26.89 | 27.02 | 26.82 | 27.01 | -0.495% | 29,670 | +23.270% |
| 2025-11-06 | 27.24 | 27.31 | 27.07 | 27.15 | +0.709% | 19,140 | +22.660% |
| 2025-11-05 | 26.76 | 27.01 | 26.76 | 26.96 | +1.338% | 25,342 | +23.529% |
| 2025-11-04 | 26.68 | 26.77 | 26.48 | 26.60 | -1.985% | 35,156 | +25.181% |
| 2025-11-03 | 27.14 | 27.17 | 27.06 | 27.14 | +0.593% | 41,504 | +22.697% |
| 2025-10-31 | 26.97 | 27.00 | 26.86 | 26.98 | -0.376% | 37,342 | +23.425% |
| 2025-10-30 | 27.11 | 27.18 | 27.06 | 27.08 | +0.140% | 28,791 | +22.960% |
| 2025-10-29 | 27.18 | 27.19 | 27.00 | 27.04 | +0.256% | 27,653 | +23.132% |
| 2025-10-28 | 26.85 | 27.00 | 26.80 | 26.98 | -0.185% | 29,525 | +23.448% |
| 2025-10-27 | 26.99 | 27.05 | 26.94 | 27.02 | +0.871% | 23,098 | +23.219% |
| 2025-10-24 | 26.88 | 26.88 | 26.79 | 26.79 | +0.948% | 29,443 | +24.292% |
| 2025-10-23 | 26.48 | 26.62 | 26.46 | 26.54 | +0.673% | 57,268 | +25.471% |
| 2025-10-22 | 26.36 | 26.42 | 26.23 | 26.36 | -0.214% | 17,926 | +26.316% |
| 2025-10-21 | 26.53 | 26.53 | 26.38 | 26.42 | -0.472% | 31,350 | +26.045% |
| 2025-10-20 | 26.43 | 26.57 | 26.38 | 26.54 | +0.661% | 48,301 | +25.450% |
| 2025-10-17 | 26.22 | 26.40 | 26.22 | 26.37 | -1.367% | 98,443 | +26.280% |
| 2025-10-16 | 26.77 | 26.85 | 26.66 | 26.74 | +0.407% | 93,434 | +24.553% |
| 2025-10-15 | 26.60 | 26.72 | 26.55 | 26.63 | +1.650% | 31,799 | +25.060% |
| 2025-10-14 | 26.16 | 26.46 | 26.16 | 26.20 | -1.615% | 147,435 | +27.123% |
| 2025-10-13 | 26.60 | 26.71 | 26.52 | 26.63 | +2.821% | 47,746 | +25.070% |
| 2025-10-10 | 26.72 | 26.72 | 25.85 | 25.89 | -3.489% | 42,087 | +28.599% |
| 2025-10-09 | 27.16 | 27.16 | 26.75 | 26.83 | -0.738% | 25,905 | +24.113% |
| 2025-10-08 | 26.96 | 27.06 | 26.91 | 27.03 | +0.783% | 30,682 | +23.196% |
| 2025-10-07 | 27.03 | 27.03 | 26.78 | 26.82 | -0.924% | 81,844 | +24.161% |
| 2025-10-06 | 27.08 | 27.09 | 27.03 | 27.07 | +0.020% | 24,406 | +23.014% |
| 2025-10-03 | 27.10 | 27.12 | 27.02 | 27.06 | -0.016% | 20,367 | +23.038% |
| 2025-10-02 | 27.21 | 27.21 | 26.95 | 27.07 | -0.101% | 15,112 | +23.018% |
| 2025-10-01 | 27.08 | 27.18 | 27.04 | 27.10 | -0.013% | 40,817 | +22.894% |
| 2025-09-30 | 26.99 | 27.10 | 26.98 | 27.10 | +0.669% | 43,203 | +22.878% |
| 2025-09-29 | 26.97 | 26.97 | 26.87 | 26.92 | +0.610% | 55,099 | +23.700% |
| 2025-09-26 | 26.65 | 26.77 | 26.62 | 26.76 | +0.454% | 17,091 | +24.454% |
| 2025-09-25 | 26.74 | 26.78 | 26.60 | 26.64 | -1.714% | 53,611 | +25.018% |
| 2025-09-24 | 27.19 | 27.21 | 27.07 | 27.10 | -0.688% | 29,709 | +22.875% |
| 2025-09-23 | 27.30 | 27.37 | 27.27 | 27.29 | -0.442% | 22,066 | +22.029% |
| 2025-09-22 | 27.33 | 27.41 | 27.26 | 27.41 | +0.488% | 23,291 | +21.490% |
| 2025-09-19 | 27.18 | 27.35 | 27.17 | 27.28 | +0.671% | 29,106 | +22.082% |
| 2025-09-18 | 27.12 | 27.13 | 27.02 | 27.09 | -0.688% | 28,263 | +22.901% |
| 2025-09-17 | 27.39 | 27.47 | 27.23 | 27.28 | +0.013% | 37,467 | +22.055% |
| 2025-09-16 | 27.28 | 27.30 | 27.12 | 27.28 | +0.068% | 64,074 | +22.071% |
| 2025-09-15 | 27.29 | 27.31 | 27.20 | 27.26 | +0.725% | 22,271 | +22.154% |
| 2025-09-12 | 27.11 | 27.12 | 27.06 | 27.06 | -0.047% | 21,948 | +23.040% |
| 2025-09-11 | 26.70 | 28.88 | 26.25 | 27.08 | +1.200% | 22,757 | +22.982% |
| 2025-09-10 | 26.80 | 26.85 | 26.74 | 26.76 | +0.004% | 22,643 | +24.458% |
| 2025-09-09 | 26.81 | 26.83 | 26.70 | 26.75 | -0.242% | 24,783 | +24.463% |
| 2025-09-08 | 26.75 | 26.84 | 26.71 | 26.82 | +0.807% | 38,132 | +24.161% |
| 2025-09-05 | 26.69 | 26.71 | 26.55 | 26.61 | +1.104% | 30,666 | +25.163% |
| 2025-09-04 | 26.27 | 26.32 | 26.20 | 26.32 | -0.818% | 30,165 | +26.544% |
| 2025-09-03 | 26.49 | 26.58 | 26.46 | 26.53 | +0.425% | 26,758 | +25.509% |
| 2025-09-02 | 26.19 | 26.42 | 26.15 | 26.42 | +0.150% | 39,104 | +26.043% |
| 2025-08-29 | 26.39 | 26.39 | 26.31 | 26.38 | -0.472% | 46,728 | +26.232% |
| 2025-08-28 | 26.36 | 26.52 | 26.36 | 26.50 | +0.341% | 22,339 | +25.637% |
| 2025-08-27 | 26.27 | 26.42 | 26.24 | 26.41 | -0.993% | 30,362 | +26.065% |
| 2025-08-26 | 26.69 | 26.76 | 26.65 | 26.68 | +0.294% | 27,130 | +24.813% |
| 2025-08-25 | 26.68 | 26.79 | 26.58 | 26.60 | -0.587% | 45,765 | +25.180% |
| 2025-08-22 | 26.31 | 26.81 | 26.26 | 26.76 | +2.207% | 60,082 | +24.446% |
| 2025-08-21 | 26.16 | 26.22 | 26.13 | 26.18 | +0.088% | 28,265 | +27.192% |
| 2025-08-20 | 26.16 | 26.18 | 26.08 | 26.16 | +0.788% | 34,714 | +27.304% |
| 2025-08-19 | 26.00 | 26.07 | 25.93 | 25.95 | -0.714% | 22,786 | +28.307% |
| 2025-08-18 | 26.09 | 26.15 | 26.04 | 26.14 | +0.423% | 39,134 | +27.391% |
| 2025-08-15 | 26.03 | 26.10 | 26.00 | 26.03 | +0.354% | 31,749 | +27.929% |
| 2025-08-14 | 25.85 | 25.98 | 25.85 | 25.94 | -1.117% | 29,707 | +28.382% |
| 2025-08-13 | 26.16 | 26.25 | 26.16 | 26.23 | +0.850% | 33,154 | +26.948% |
| 2025-08-12 | 25.84 | 26.03 | 25.84 | 26.01 | +1.008% | 18,979 | +28.028% |
| 2025-08-11 | 25.73 | 25.81 | 25.71 | 25.75 | -0.345% | 51,684 | +29.318% |
| 2025-08-08 | 25.81 | 25.88 | 25.75 | 25.84 | +0.649% | 30,664 | +28.872% |
| 2025-08-07 | 25.72 | 25.72 | 25.54 | 25.67 | +0.600% | 68,800 | +29.708% |
| 2025-08-06 | 25.41 | 25.56 | 25.41 | 25.52 | +0.883% | 32,369 | +30.486% |
| 2025-08-05 | 25.28 | 25.34 | 25.23 | 25.30 | +0.642% | 256,178 | +31.638% |
| 2025-08-04 | 25.17 | 25.17 | 25.11 | 25.14 | +1.536% | 35,269 | +32.484% |
| 2025-08-01 | 24.89 | 24.89 | 24.69 | 24.75 | -0.402% | 28,012 | +34.518% |
| 2025-07-31 | 24.84 | 24.95 | 24.83 | 24.86 | -0.999% | 27,765 | +33.977% |
| 2025-07-30 | 25.07 | 25.16 | 25.07 | 25.11 | -0.670% | 25,390 | +32.639% |
| 2025-07-29 | 25.30 | 25.31 | 25.23 | 25.27 | +0.585% | 30,655 | +31.751% |
| 2025-07-28 | 25.22 | 25.22 | 25.11 | 25.13 | -1.070% | 31,736 | +32.521% |
| 2025-07-25 | 25.51 | 26.01 | 25.31 | 25.40 | -0.253% | 24,734 | +31.102% |
| 2025-07-24 | 25.48 | 25.56 | 25.44 | 25.46 | +0.037% | 39,403 | +30.770% |
| 2025-07-23 | 25.37 | 25.47 | 25.35 | 25.45 | +0.378% | 45,566 | +30.819% |
| 2025-07-22 | 25.35 | 25.37 | 25.26 | 25.36 | +0.661% | 45,270 | +31.313% |
| 2025-07-21 | 25.16 | 25.27 | 25.11 | 25.19 | +1.318% | 48,820 | +32.181% |
| 2025-07-18 | 24.99 | 25.01 | 24.84 | 24.86 | +0.028% | 20,587 | +33.923% |
| 2025-07-17 | 24.69 | 24.87 | 24.69 | 24.86 | +0.518% | 34,234 | +33.960% |
| 2025-07-16 | 24.64 | 24.75 | 24.54 | 24.73 | -0.020% | 39,425 | +34.654% |
| 2025-07-15 | 24.83 | 24.83 | 24.66 | 24.73 | -0.182% | 56,559 | +34.627% |
| 2025-07-14 | 24.72 | 24.79 | 24.71 | 24.78 | +0.650% | 44,958 | +34.383% |
| 2025-07-11 | 24.61 | 24.64 | 24.56 | 24.62 | -0.101% | 30,356 | +35.256% |
| 2025-07-10 | 24.62 | 24.66 | 24.54 | 24.64 | +0.224% | 30,245 | +35.119% |
| 2025-07-09 | 24.66 | 24.67 | 24.54 | 24.59 | -0.284% | 57,671 | +35.421% |
| 2025-07-08 | 24.63 | 24.74 | 24.51 | 24.66 | +0.571% | 179,648 | +35.036% |
| 2025-07-07 | 24.59 | 24.69 | 24.50 | 24.52 | -1.288% | 64,439 | +35.808% |
| 2025-07-03 | 24.74 | 24.84 | 24.74 | 24.84 | +0.730% | 17,111 | +34.058% |
| 2025-07-02 | 24.61 | 24.70 | 24.53 | 24.66 | +0.366% | 57,922 | +35.036% |
| 2025-07-01 | 24.55 | 24.65 | 24.54 | 24.57 | +0.041% | 110,162 | +35.531% |
| 2025-06-30 | 24.34 | 24.56 | 24.30 | 24.56 | +1.070% | 142,868 | +35.586% |
| 2025-06-27 | 24.30 | 24.32 | 24.19 | 24.30 | -0.328% | 168,016 | +37.037% |
| 2025-06-26 | 24.29 | 24.38 | 24.27 | 24.38 | -0.205% | 35,995 | +36.587% |
| 2025-06-25 | 24.50 | 24.50 | 24.43 | 24.43 | -0.408% | 30,412 | +36.308% |
| 2025-06-24 | 24.37 | 24.56 | 24.37 | 24.53 | +1.447% | 20,786 | +35.752% |
| 2025-06-23 | 23.99 | 24.18 | 23.93 | 24.18 | +0.960% | 22,309 | +37.717% |
| 2025-06-20 | 24.17 | 24.17 | 23.94 | 23.95 | -1.196% | 104,616 | +39.040% |
| 2025-06-18 | 24.26 | 24.33 | 24.20 | 24.24 | -0.493% | 28,399 | +37.376% |
| 2025-06-17 | 24.51 | 24.51 | 24.27 | 24.36 | -0.855% | 27,548 | +36.700% |
| 2025-06-16 | 24.67 | 24.73 | 24.57 | 24.57 | +0.368% | 14,701 | +35.531% |
| 2025-06-13 | 24.35 | 24.50 | 24.34 | 24.48 | -0.851% | 111,108 | +36.029% |
| 2025-06-12 | 24.55 | 24.69 | 24.55 | 24.69 | +0.488% | 31,253 | +34.872% |
| 2025-06-11 | 24.48 | 24.64 | 24.48 | 24.57 | +0.573% | 41,565 | +35.531% |
| 2025-06-10 | 24.36 | 24.43 | 24.29 | 24.43 | +0.992% | 30,827 | +36.308% |
| 2025-06-09 | 24.05 | 24.24 | 24.05 | 24.19 | +0.415% | 32,523 | +37.660% |
| 2025-06-06 | 23.99 | 24.09 | 23.90 | 24.09 | +0.543% | 20,600 | +38.232% |
| 2025-06-05 | 24.08 | 24.08 | 23.71 | 23.96 | -0.208% | 19,269 | +38.982% |
| 2025-06-04 | 24.01 | 24.09 | 23.98 | 24.01 | +0.587% | 25,597 | +38.692% |
| 2025-06-03 | 23.78 | 23.87 | 23.73 | 23.87 | +0.505% | 27,551 | +39.506% |
| 2025-06-02 | 23.64 | 23.75 | 23.64 | 23.75 | +0.969% | 82,116 | +40.211% |
| 2025-05-30 | 23.56 | 23.56 | 23.40 | 23.52 | -1.126% | 30,562 | +41.569% |
| 2025-05-29 | 23.92 | 23.92 | 23.75 | 23.79 | +0.253% | 26,762 | +39.975% |
| 2025-05-28 | 23.78 | 23.84 | 23.72 | 23.73 | -0.628% | 33,415 | +40.329% |
| 2025-05-27 | 23.94 | 23.97 | 23.87 | 23.88 | -0.831% | 29,329 | +39.447% |
| 2025-05-23 | 23.87 | 24.13 | 23.87 | 24.08 | -0.042% | 20,532 | +38.289% |
| 2025-05-22 | 24.06 | 24.14 | 24.02 | 24.09 | +0.125% | 36,537 | +38.232% |
| 2025-05-21 | 24.12 | 24.21 | 24.00 | 24.06 | -0.083% | 29,713 | +38.404% |
| 2025-05-20 | 23.93 | 24.08 | 23.92 | 24.08 | +0.417% | 46,970 | +38.289% |
| 2025-05-19 | 23.74 | 23.98 | 23.74 | 23.98 | +1.011% | 92,624 | +38.866% |
| 2025-05-16 | 23.68 | 23.76 | 23.65 | 23.74 | -0.042% | 43,885 | +40.270% |
| 2025-05-15 | 23.73 | 23.76 | 23.63 | 23.75 | +0.110% | 55,330 | +40.211% |
| 2025-05-14 | 23.86 | 23.87 | 23.71 | 23.72 | +0.398% | 36,559 | +40.364% |
| 2025-05-13 | 23.45 | 23.74 | 23.45 | 23.63 | +0.940% | 159,996 | +40.923% |
| 2025-05-12 | 23.53 | 23.53 | 23.33 | 23.41 | +0.645% | 65,519 | +42.247% |
| 2025-05-09 | 23.36 | 23.36 | 23.24 | 23.26 | +0.780% | 24,861 | +43.164% |
| 2025-05-08 | 23.08 | 23.14 | 23.01 | 23.08 | +0.742% | 50,149 | +44.281% |
| 2025-05-07 | 23.01 | 23.04 | 22.91 | 22.91 | -1.314% | 26,393 | +45.351% |
| 2025-05-06 | 23.03 | 23.23 | 23.03 | 23.21 | +0.585% | 66,178 | +43.442% |
| 2025-05-05 | 23.16 | 23.19 | 23.07 | 23.08 | +0.304% | 62,905 | +44.281% |
| 2025-05-02 | 23.04 | 23.09 | 22.95 | 23.01 | +2.176% | 30,418 | +44.720% |
| 2025-05-01 | 22.63 | 22.63 | 22.49 | 22.52 | -0.354% | 35,593 | +47.869% |
| 2025-04-30 | 22.50 | 22.67 | 22.46 | 22.60 | -0.044% | 20,165 | +47.345% |
| 2025-04-29 | 22.68 | 22.73 | 22.61 | 22.61 | -0.440% | 23,403 | +47.280% |
| 2025-04-28 | 22.65 | 22.72 | 22.59 | 22.71 | +0.621% | 23,004 | +46.631% |
| 2025-04-25 | 22.56 | 22.59 | 22.50 | 22.57 | -0.528% | 31,952 | +47.542% |
| 2025-04-24 | 22.44 | 22.72 | 22.44 | 22.69 | +1.315% | 33,207 | +46.763% |
| 2025-04-23 | 22.57 | 22.59 | 22.35 | 22.40 | +0.765% | 53,422 | +48.693% |
| 2025-04-22 | 22.08 | 22.37 | 22.08 | 22.23 | +1.996% | 35,054 | +49.831% |
| 2025-04-21 | 21.99 | 21.99 | 21.68 | 21.79 | -0.275% | 98,446 | +52.822% |
| 2025-04-17 | 21.88 | 21.99 | 21.80 | 21.85 | +0.414% | 48,526 | +52.403% |
| 2025-04-16 | 21.87 | 21.91 | 21.62 | 21.76 | -0.229% | 35,919 | +53.033% |
| 2025-04-15 | 21.85 | 21.96 | 21.81 | 21.81 | 0.000% | 161,835 | +52.682% |