Dark

FEMS
First Trust Emerging Markets Small Cap AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 7, 2026 1:51:26 PM EDT

45.16USD+0.105%(+0.05)30,051

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	45.440000	45.440000	44.830000	45.3000	+0.415%	30,051	0.000%
2026-08-06	45.250000	45.419900	44.895000	45.1126	+0.443%	38,573	+0.415%
2026-08-05	44.830000	45.299900	44.829400	44.9136	+0.166%	22,922	+0.860%
2026-08-04	44.370000	45.009900	44.370000	44.8392	+2.233%	33,763	+1.028%
2026-08-03	43.470000	44.010000	43.470000	43.8600	+1.050%	33,427	+3.283%
2026-07-31	43.440000	43.620000	43.050000	43.4044	+0.478%	138,277	+4.367%
2026-07-30	42.780000	43.389900	42.780000	43.1980	+1.030%	37,418	+4.866%
2026-07-29	43.050000	43.160000	42.430000	42.7577	-1.757%	24,704	+5.946%
2026-07-28	43.415000	43.840000	43.340000	43.5225	-1.175%	20,448	+4.084%
2026-07-27	44.440000	44.440000	43.838600	44.0400	-0.215%	29,472	+2.861%
2026-07-24	44.460000	44.570000	43.980000	44.1350	-1.148%	77,192	+2.640%
2026-07-23	45.060000	45.060000	44.400000	44.6474	-1.625%	19,483	+1.462%
2026-07-22	44.930000	45.570000	44.930000	45.3850	+0.994%	11,668	-0.187%
2026-07-21	45.320000	45.320000	44.730000	44.9383	+0.601%	33,418	+0.805%
2026-07-20	44.990000	45.140000	44.470000	44.6700	-0.368%	8,792	+1.410%
2026-07-17	44.735000	46.410000	44.290000	44.8350	-1.559%	49,437	+1.037%
2026-07-16	45.750000	45.990000	45.380100	45.5450	-0.241%	9,629	-0.538%
2026-07-15	45.950000	45.950000	45.460000	45.6550	+0.341%	9,105	-0.778%
2026-07-14	45.490000	45.680000	45.200000	45.5000	+0.619%	15,145	-0.440%
2026-07-13	45.830000	45.830000	45.030000	45.2200	-2.732%	8,430	+0.177%
2026-07-10	46.220000	46.600000	46.050000	46.4900	+1.773%	22,910	-2.560%
2026-07-09	45.280000	45.910000	45.280000	45.6800	+0.772%	11,172	-0.832%
2026-07-08	44.990000	45.490000	44.840000	45.3300	+0.108%	24,220	-0.066%
2026-07-07	45.320000	45.800000	45.210000	45.2810	-1.915%	18,267	+0.042%
2026-07-06	46.090000	46.390000	45.885000	46.1650	+2.135%	7,325	-1.874%
2026-07-02	45.530000	45.609900	44.970100	45.2000	+0.355%	30,032	+0.221%
2026-07-01	45.380000	45.630000	44.945900	45.0402	-1.363%	22,167	+0.577%
2026-06-30	45.500000	45.930000	45.280000	45.6625	+0.423%	14,986	-0.794%
2026-06-29	45.230000	45.470000	44.740000	45.4700	+1.011%	14,597	-0.374%
2026-06-26	44.530000	45.201900	44.530000	45.0150	-0.191%	9,497	+0.633%
2026-06-25	45.700000	45.700000	44.997700	45.1010	-1.451%	10,508	+0.441%
2026-06-24	45.590000	46.040000	45.550000	45.7650	-0.413%	18,777	-1.016%
2026-06-23	46.190000	46.380000	45.880000	45.9550	-2.679%	142,612	-1.425%
2026-06-22	47.500000	47.500000	47.000000	47.2200	+0.479%	8,874	-4.066%
2026-06-18	47.230000	47.330000	46.520000	46.9950	+1.108%	23,221	-3.607%
2026-06-17	47.310000	47.420000	46.265000	46.4800	-0.268%	25,318	-2.539%
2026-06-16	46.600000	46.823400	46.470000	46.6050	-1.240%	27,595	-2.800%
2026-06-15	47.280000	47.573200	46.950000	47.1900	+2.032%	28,582	-4.005%
2026-06-12	46.450000	46.470000	42.300000	46.2500	+0.162%	9,684	-2.054%
2026-06-11	44.890000	46.183600	44.890000	46.1750	+2.668%	27,747	-1.895%
2026-06-10	45.380000	45.590000	44.760000	44.9750	-0.476%	50,879	+0.723%
2026-06-09	45.520000	45.710000	44.740100	45.1900	+0.089%	21,798	+0.243%
2026-06-08	45.220000	45.287100	44.870000	45.1500	+0.613%	12,804	+0.332%
2026-06-05	46.000000	46.000000	44.710000	44.8750	-4.399%	134,011	+0.947%
2026-06-04	46.650000	47.115000	46.535400	46.9400	+0.085%	50,375	-3.494%
2026-06-03	47.430000	47.430000	46.630000	46.9003	-1.872%	46,755	-3.412%
2026-06-02	47.810000	47.990000	47.428300	47.7950	+0.642%	32,196	-5.220%
2026-06-01	47.250000	47.730000	44.275000	47.4900	+1.206%	35,137	-4.611%
2026-05-29	47.180000	47.190000	46.700100	46.9242	-0.437%	33,275	-3.461%
2026-05-28	46.470000	47.310000	46.470000	47.1300	+0.490%	71,573	-3.883%
2026-05-27	47.090000	47.270200	46.670000	46.9000	-0.825%	34,160	-3.412%
2026-05-26	47.350000	47.510000	46.900100	47.2900	+1.079%	31,672	-4.208%
2026-05-22	47.000000	47.060000	46.600000	46.7850	+1.895%	47,145	-3.174%
2026-05-21	45.990000	46.184500	45.260000	45.9150	-1.271%	57,314	-1.339%
2026-05-20	45.840000	46.710000	45.840000	46.5059	+1.641%	46,057	-2.593%
2026-05-19	45.730000	46.015000	45.635034	45.7549	-1.507%	17,775	-0.994%
2026-05-18	46.800000	46.930000	46.125000	46.4550	-0.354%	67,989	-2.486%
2026-05-15	46.890000	46.890000	46.380000	46.6200	-2.455%	34,546	-2.831%
2026-05-14	47.780000	48.050000	47.610000	47.7933	+0.766%	22,951	-5.217%
2026-05-13	47.640000	47.835000	47.410000	47.4300	-0.774%	40,386	-4.491%
2026-05-12	48.020000	48.260000	47.400000	47.8000	-1.382%	37,107	-5.230%
2026-05-11	48.770000	48.770000	48.280000	48.4700	-0.103%	51,507	-6.540%
2026-05-08	48.450000	48.850000	48.430000	48.5200	+0.195%	36,243	-6.636%
2026-05-07	49.410000	49.420000	48.270000	48.4254	-1.782%	36,503	-6.454%
2026-05-06	48.520000	49.490000	48.520000	49.3042	+2.143%	49,520	-8.121%
2026-05-05	47.820000	48.460000	47.770000	48.2700	+1.943%	41,529	-6.153%
2026-05-04	47.780000	47.900000	47.130000	47.3500	-0.734%	35,445	-4.329%
2026-05-01	47.700000	47.985000	47.490000	47.7000	+0.148%	33,576	-5.031%
2026-04-30	47.050000	47.760000	47.050000	47.6296	+2.111%	20,728	-4.891%
2026-04-29	47.160000	47.224900	46.450000	46.6450	-0.703%	91,771	-2.883%
2026-04-28	46.640000	47.180000	46.640000	46.9750	-0.074%	33,737	-3.566%
2026-04-27	47.340000	47.389900	46.810000	47.0100	-0.979%	32,126	-3.638%
2026-04-24	47.480000	47.710000	47.170000	47.4750	-0.228%	26,883	-4.581%
2026-04-23	48.030000	48.300000	47.480000	47.5834	-1.909%	35,170	-4.799%
2026-04-22	48.500000	48.859900	48.290000	48.5096	+0.810%	42,508	-6.616%
2026-04-21	48.490000	48.811500	48.114500	48.1200	-1.059%	29,032	-5.860%
2026-04-20	48.595000	48.900000	48.360000	48.6350	-0.638%	29,490	-6.857%
2026-04-17	49.080000	49.280000	48.729500	48.9475	+1.942%	37,171	-7.452%
2026-04-16	47.950000	48.270000	47.865000	48.0150	-0.062%	17,377	-5.654%
2026-04-15	47.740000	48.269900	47.717500	48.0450	-0.125%	26,132	-5.713%
2026-04-14	48.380000	48.380000	47.860000	48.1050	-0.114%	33,233	-5.831%
2026-04-13	47.680000	48.285600	47.410000	48.1600	+0.831%	62,817	-5.939%
2026-04-10	47.550000	47.949900	47.370000	47.7632	+0.926%	52,548	-5.157%
2026-04-09	46.640000	47.599900	46.575000	47.3250	+0.702%	38,269	-4.279%
2026-04-08	45.930000	47.190000	45.930000	46.9950	+3.326%	41,818	-3.607%
2026-04-07	45.510000	45.510000	44.765000	45.4824	+0.016%	25,966	-0.401%
2026-04-06	45.650000	45.700000	45.246200	45.4753	+0.150%	22,400	-0.385%
2026-04-02	45.070000	45.760000	45.070000	45.4073	-0.770%	49,049	-0.236%
2026-04-01	45.530000	46.180000	45.320100	45.7595	+0.456%	21,245	-1.004%
2026-03-31	44.750000	45.552000	44.410000	45.5520	+2.289%	28,731	-0.553%
2026-03-30	44.730000	45.090000	44.386600	44.5325	+0.390%	31,417	+1.723%
2026-03-27	44.570000	44.953900	44.140000	44.3595	+0.637%	29,475	+2.120%
2026-03-26	44.770000	44.770000	44.078500	44.0785	-3.234%	31,043	+2.771%
2026-03-25	45.740000	45.889900	45.260000	45.5518	+3.098%	31,144	-0.553%
2026-03-24	44.140000	44.603198	43.820000	44.1830	-1.236%	73,204	+2.528%
2026-03-23	44.030000	45.040000	44.030000	44.7361	+1.873%	31,760	+1.261%
2026-03-20	44.450000	44.800000	43.700000	43.9136	-2.688%	34,288	+3.157%
2026-03-19	44.750000	45.126800	44.350100	45.1268	+0.488%	29,850	+0.384%
2026-03-18	45.000000	45.670000	44.840000	44.9075	-0.860%	14,667	+0.874%
2026-03-17	45.790000	45.790000	45.080000	45.2972	+0.460%	24,439	+0.006%
2026-03-16	44.830000	45.300000	44.690000	45.0897	+1.024%	36,319	+0.466%
2026-03-13	45.140000	45.471000	44.390000	44.6328	-0.519%	29,784	+1.495%
2026-03-12	45.660000	45.660000	44.630000	44.8658	-1.956%	29,981	+0.968%
2026-03-11	45.970000	45.990000	45.391900	45.7608	+0.314%	19,917	-1.007%
2026-03-10	45.740000	46.469900	45.380000	45.6177	+0.860%	24,380	-0.696%
2026-03-09	44.270000	45.300000	44.090000	45.2288	+1.251%	27,402	+0.157%
2026-03-06	44.360000	45.179900	44.360000	44.6700	-0.799%	67,731	+1.410%
2026-03-05	45.230000	45.530000	44.767800	45.0300	-1.445%	25,684	+0.600%
2026-03-04	45.640000	46.119900	45.535000	45.6900	-0.197%	20,461	-0.854%
2026-03-03	45.800000	47.370000	44.952000	45.7800	-3.636%	27,984	-1.048%
2026-03-02	47.220000	47.920000	47.100000	47.5074	-0.638%	22,444	-4.646%
2026-02-27	47.760000	48.140000	47.430000	47.8125	-0.474%	29,917	-5.255%
2026-02-26	47.930000	48.040000	47.160000	48.0400	+0.081%	30,898	-5.704%
2026-02-25	48.190000	48.255400	47.800000	48.0011	+0.671%	19,188	-5.627%
2026-02-24	47.420000	48.000000	47.410100	47.6810	+0.837%	19,628	-4.994%
2026-02-23	47.210000	47.470000	47.129900	47.2850	-0.160%	21,788	-4.198%
2026-02-20	46.720000	47.590000	46.720000	47.3606	+0.904%	18,672	-4.351%
2026-02-19	46.550000	47.110000	46.480000	46.9362	+0.119%	18,754	-3.486%
2026-02-18	46.940000	47.330000	46.540000	46.8803	+0.697%	22,398	-3.371%
2026-02-17	46.120000	46.800000	45.995000	46.5556	-0.023%	30,263	-2.697%
2026-02-13	46.500000	46.760000	46.125000	46.5664	+0.374%	18,853	-2.720%
2026-02-12	46.810000	46.830000	46.150000	46.3930	-1.044%	25,148	-2.356%
2026-02-11	46.410000	46.952900	46.350000	46.8825	+1.687%	29,659	-3.375%
2026-02-10	46.110000	46.390000	45.720000	46.1048	-0.020%	27,279	-1.746%
2026-02-09	45.400000	46.370000	45.400000	46.1139	+1.633%	12,401	-1.765%
2026-02-06	45.080000	45.550000	45.030000	45.3731	+1.599%	35,470	-0.161%
2026-02-05	45.050000	45.109900	44.470000	44.6590	-0.864%	18,138	+1.435%
2026-02-04	45.670000	45.730000	44.865000	45.0481	-0.999%	22,531	+0.559%
2026-02-03	45.350000	45.610000	45.165000	45.5026	+1.397%	30,627	-0.445%
2026-02-02	44.620000	45.069900	44.480000	44.8759	-0.590%	7,158	+0.945%
2026-01-30	45.280000	45.850000	44.955700	45.1421	-1.397%	11,361	+0.350%
2026-01-29	46.120000	46.150000	45.121700	45.7816	-0.857%	9,744	-1.052%
2026-01-28	46.070000	46.350000	45.710000	46.1774	-0.746%	17,185	-1.900%
2026-01-27	46.160000	46.660000	46.160000	46.5246	+0.783%	23,965	-2.632%
2026-01-26	46.130000	46.310000	45.850000	46.1630	+0.300%	19,792	-1.869%
2026-01-23	45.500000	46.199900	44.990100	46.0250	+0.141%	26,299	-1.575%
2026-01-22	45.520000	46.200000	45.340000	45.9600	+1.122%	45,613	-1.436%
2026-01-21	45.000000	45.510000	43.770000	45.4500	+2.227%	29,790	-0.330%
2026-01-20	44.650000	44.850000	44.290900	44.4600	+0.115%	17,636	+1.889%
2026-01-16	44.570000	44.790000	44.280000	44.4090	-0.729%	22,093	+2.006%
2026-01-15	44.650000	45.120000	44.612500	44.7350	-0.003%	8,689	+1.263%
2026-01-14	44.510000	44.906000	44.300000	44.7362	+1.054%	11,872	+1.260%
2026-01-13	44.510000	44.510000	44.030100	44.2695	-0.475%	29,497	+2.328%
2026-01-12	44.320000	44.660000	44.252400	44.4806	+0.688%	6,996	+1.842%
2026-01-09	43.990000	44.320000	43.909900	44.1765	+0.986%	11,827	+2.543%
2026-01-08	43.600000	43.800000	43.380000	43.7450	+0.425%	7,546	+3.555%
2026-01-07	43.720000	43.740000	43.284100	43.5600	+0.230%	11,284	+3.994%
2026-01-06	43.520000	43.720000	43.230000	43.4599	+0.929%	14,025	+4.234%
2026-01-05	42.730000	43.220000	42.570000	43.0600	+1.482%	23,441	+5.202%
2026-01-02	42.450000	42.640000	42.190000	42.4312	+0.797%	19,260	+6.761%
2025-12-31	42.420000	42.465300	41.890100	42.0959	-0.270%	36,655	+7.611%
2025-12-30	42.110000	42.450000	42.010000	42.2100	+0.362%	29,020	+7.321%
2025-12-29	42.040000	42.230000	41.775000	42.0577	-0.778%	18,737	+7.709%
2025-12-26	42.355000	42.540000	42.200000	42.3875	+0.277%	4,321	+6.871%
2025-12-24	42.200000	42.530000	42.144500	42.2703	-0.043%	3,881	+7.167%
2025-12-23	42.130000	42.439900	41.870000	42.2885	+1.060%	19,912	+7.121%
2025-12-22	41.800000	41.940000	41.650000	41.8450	-0.075%	7,196	+8.257%
2025-12-19	41.925000	41.990000	41.760000	41.8763	+0.641%	11,100	+8.176%
2025-12-18	41.560000	41.869900	41.410000	41.6095	-0.001%	22,913	+8.869%
2025-12-17	41.690000	42.080000	41.380000	41.6100	-0.383%	18,439	+8.868%
2025-12-16	42.220000	42.220000	41.670000	41.7700	-1.323%	24,792	+8.451%
2025-12-15	42.300000	42.480800	42.080000	42.3300	+0.543%	11,797	+7.016%
2025-12-12	42.690000	42.690000	41.840100	42.1013	-1.846%	9,500	+7.598%
2025-12-11	42.880000	43.170000	42.640900	42.8932	+0.129%	10,639	+5.611%
2025-12-10	42.820000	42.909900	42.390000	42.8378	+0.661%	13,181	+5.748%
2025-12-09	42.500000	42.755000	42.350000	42.5567	-0.324%	23,513	+6.446%
2025-12-08	42.740000	42.860000	42.480000	42.6950	-0.292%	8,821	+6.101%
2025-12-05	43.350000	43.380000	42.150000	42.8200	-0.937%	7,302	+5.792%
2025-12-04	43.060000	43.391600	42.990000	43.2250	+0.199%	8,671	+4.800%
2025-12-03	42.977500	43.251100	42.840000	43.1393	+0.429%	11,917	+5.009%
2025-12-02	42.910000	43.107500	42.782800	42.9550	+0.047%	14,781	+5.459%
2025-12-01	42.680000	43.220000	40.940100	42.9350	+0.159%	7,601	+5.508%
2025-11-28	42.800000	42.920000	42.800000	42.8669	+0.780%	4,908	+5.676%
2025-11-26	42.347500	42.535000	42.320000	42.5350	+0.838%	5,643	+6.501%
2025-11-25	41.740000	42.365000	41.740000	42.1817	+0.610%	17,795	+7.393%
2025-11-24	41.799400	42.052300	41.540700	41.9261	+1.271%	9,428	+8.047%
2025-11-21	41.280000	41.560000	41.000000	41.4000	-0.439%	23,791	+9.420%
2025-11-20	42.210000	42.396200	41.340000	41.5824	-0.584%	68,485	+8.940%
2025-11-19	42.060000	42.230000	41.595000	41.8267	-0.248%	11,059	+8.304%
2025-11-18	41.820000	42.169900	41.660000	41.9305	-0.320%	21,768	+8.036%
2025-11-17	42.100000	42.490000	41.990000	42.0649	-0.853%	13,782	+7.691%
2025-11-14	42.050000	42.670000	42.044500	42.4269	+0.205%	12,524	+6.772%
2025-11-13	42.790000	42.800000	42.110000	42.3403	-0.325%	11,450	+6.990%
2025-11-12	42.450000	42.655400	42.140000	42.4784	-0.169%	6,739	+6.642%
2025-11-11	42.340000	42.770000	42.280000	42.5503	+0.508%	14,972	+6.462%
2025-11-10	42.080000	42.500000	42.010000	42.3351	+0.690%	58,291	+7.003%
2025-11-07	42.130000	42.239900	41.405000	42.0451	-0.438%	15,809	+7.741%
2025-11-06	42.660000	42.660000	42.070100	42.2300	-0.543%	5,845	+7.270%
2025-11-05	41.900000	42.699900	41.900000	42.4607	+1.364%	15,191	+6.687%
2025-11-04	41.980000	42.190000	41.650000	41.8894	-1.818%	10,938	+8.142%
2025-11-03	42.400000	42.949900	42.321000	42.6650	+0.934%	47,089	+6.176%
2025-10-31	42.100000	42.563000	42.030000	42.2703	-0.083%	24,230	+7.167%
2025-10-30	42.060000	42.504000	42.060000	42.3053	-0.776%	54,602	+7.079%
2025-10-29	42.690000	42.989100	42.412800	42.6362	+0.688%	34,293	+6.248%
2025-10-28	42.170000	42.920000	42.040000	42.3450	-0.703%	47,058	+6.978%
2025-10-27	42.515100	42.850000	42.370000	42.6450	+0.211%	8,055	+6.226%
2025-10-24	42.430000	42.980000	42.250000	42.5550	+0.247%	15,412	+6.450%
2025-10-23	42.570000	42.609900	42.242600	42.4500	+0.680%	7,950	+6.714%
2025-10-22	42.175000	42.404300	41.200000	42.1631	+0.007%	13,831	+7.440%
2025-10-21	42.470000	42.490000	41.920000	42.1600	-0.660%	7,316	+7.448%
2025-10-20	42.410000	42.744900	42.160000	42.4400	+1.394%	15,285	+6.739%
2025-10-17	41.800000	42.209900	41.485700	41.8566	-1.519%	10,063	+8.227%
2025-10-16	42.572300	42.929900	42.200100	42.5022	+0.387%	14,848	+6.583%
2025-10-15	42.530000	42.719900	42.090000	42.3384	+1.046%	30,846	+6.995%
2025-10-14	41.390000	42.024000	41.390000	41.9000	-1.597%	9,037	+8.115%
2025-10-13	43.030000	43.030000	42.033300	42.5800	+1.307%	20,009	+6.388%
2025-10-10	43.258000	43.380000	41.880000	42.0308	-2.981%	8,122	+7.778%
2025-10-09	43.779700	43.779700	43.040100	43.3222	-0.808%	5,029	+4.565%
2025-10-08	43.815000	43.815000	43.515600	43.6750	+0.561%	7,995	+3.721%
2025-10-07	43.815000	43.845100	43.431300	43.4313	-1.416%	7,717	+4.303%
2025-10-06	43.980000	44.201600	43.730100	44.0550	-0.136%	7,231	+2.826%
2025-10-03	44.230000	44.300700	43.690000	44.1148	+0.330%	7,554	+2.687%
2025-10-02	44.490000	44.490000	43.721000	43.9695	-0.869%	77,683	+3.026%
2025-10-01	44.610000	44.610000	44.030000	44.3550	+0.397%	12,156	+2.131%
2025-09-30	44.080000	44.404700	43.750000	44.1795	+0.522%	27,571	+2.536%
2025-09-29	44.250000	44.319900	43.680000	43.9500	+0.861%	33,151	+3.072%
2025-09-26	43.100000	43.765900	43.100000	43.5750	-0.075%	14,653	+3.959%
2025-09-25	43.460000	44.020000	43.240100	43.6078	-1.394%	14,235	+3.880%
2025-09-24	44.700000	44.744300	44.080000	44.2245	-0.791%	16,303	+2.432%
2025-09-23	44.620000	44.750000	44.410000	44.5773	-0.278%	5,030	+1.621%
2025-09-22	44.950000	45.039100	44.510000	44.7017	+0.058%	12,054	+1.338%
2025-09-19	44.970000	45.100000	44.255000	44.6756	-0.367%	8,635	+1.398%
2025-09-18	45.040000	45.054000	44.455400	44.8400	-0.076%	21,414	+1.026%
2025-09-17	44.760000	45.100000	44.630000	44.8739	+0.076%	10,934	+0.950%
2025-09-16	44.710000	44.976000	44.540000	44.8400	+0.112%	9,629	+1.026%
2025-09-15	44.490000	44.970000	44.490000	44.7900	+0.879%	22,675	+1.139%
2025-09-12	44.350000	44.570000	44.100000	44.3998	+0.475%	10,723	+2.027%
2025-09-11	43.880000	44.460000	43.880000	44.1900	+0.512%	59,341	+2.512%
2025-09-10	43.960000	44.124200	43.788000	43.9650	-0.193%	14,343	+3.037%
2025-09-09	43.900000	44.200000	43.800100	44.0500	+0.159%	15,181	+2.838%
2025-09-08	43.760000	44.179000	43.660000	43.9800	-0.017%	8,131	+3.001%
2025-09-05	43.920000	44.130000	43.691900	43.9876	+1.259%	8,202	+2.984%
2025-09-04	43.310000	43.669900	43.150000	43.4408	-0.170%	7,834	+4.280%
2025-09-03	43.254000	43.759900	43.200000	43.5147	+0.625%	13,993	+4.103%
2025-09-02	42.790000	43.484000	42.790000	43.2445	-1.246%	14,365	+4.753%
2025-08-29	43.430000	43.959400	43.404300	43.7900	+0.399%	13,906	+3.448%
2025-08-28	43.400000	43.800000	43.400000	43.6158	+0.224%	19,172	+3.861%
2025-08-27	43.510000	43.750500	42.954600	43.5184	-0.666%	15,758	+4.094%
2025-08-26	43.740000	44.074000	43.466000	43.8100	-0.027%	17,689	+3.401%
2025-08-25	43.990000	44.190000	43.620000	43.8220	+0.248%	13,810	+3.373%
2025-08-22	42.860000	43.713800	42.860000	43.7138	+2.111%	11,096	+3.629%
2025-08-21	43.020000	43.050000	42.579300	42.8100	-0.256%	117,514	+5.816%
2025-08-20	43.030000	43.049900	42.460000	42.9200	+0.254%	46,975	+5.545%
2025-08-19	42.980000	43.049700	42.555900	42.8114	-0.299%	7,183	+5.813%
2025-08-18	42.890000	43.050000	42.395000	42.9400	+0.198%	10,786	+5.496%
2025-08-15	42.680000	43.030000	42.660200	42.8550	+0.410%	11,061	+5.705%
2025-08-14	42.505000	42.860000	42.293200	42.6800	-0.548%	15,118	+6.139%
2025-08-13	42.750000	42.930000	42.750000	42.9150	-0.299%	16,065	+5.557%
2025-08-12	42.480000	43.279200	42.480000	43.0438	+1.168%	3,206	+5.242%
2025-08-11	42.880000	42.880000	42.294600	42.5469	-0.277%	7,796	+6.471%
2025-08-08	42.510000	43.009900	42.380000	42.6650	+0.033%	10,535	+6.176%
2025-08-07	42.430000	42.910000	42.220100	42.6510	+0.337%	11,192	+6.211%
2025-08-06	41.940000	42.723400	41.940000	42.5078	+1.649%	21,081	+6.569%
2025-08-05	41.680000	41.818400	41.594000	41.8184	+0.694%	8,926	+8.326%
2025-08-04	41.490000	41.657400	41.400000	41.5300	+0.642%	17,854	+9.078%
2025-08-01	41.360000	41.493400	41.134500	41.2650	+0.219%	7,580	+9.778%
2025-07-31	41.860000	41.860000	41.000000	41.1750	-0.974%	12,312	+10.018%
2025-07-30	41.800000	41.876000	41.330000	41.5800	-0.348%	8,262	+8.947%
2025-07-29	41.820000	42.000000	41.500100	41.7254	+1.288%	14,595	+8.567%
2025-07-28	39.905700	41.959900	39.905700	41.1950	-0.747%	107,677	+9.965%
2025-07-25	41.730000	41.730000	41.170100	41.5050	-0.777%	8,598	+9.143%
2025-07-24	41.800000	42.020000	41.640000	41.8300	-0.012%	16,653	+8.295%
2025-07-23	41.427400	41.881400	41.427400	41.8350	+0.686%	9,892	+8.283%
2025-07-22	41.510000	41.700000	41.200100	41.5500	-0.084%	13,056	+9.025%
2025-07-21	41.525000	41.654900	41.300000	41.5850	+0.806%	13,406	+8.934%
2025-07-18	41.350000	41.548300	41.055600	41.2524	-0.585%	8,701	+9.812%
2025-07-17	41.300000	41.699900	41.254300	41.4950	+0.749%	7,072	+9.170%
2025-07-16	41.120000	41.379400	40.825000	41.1866	+0.382%	6,682	+9.987%
2025-07-15	41.020000	41.185000	40.773600	41.0300	-0.170%	6,719	+10.407%
2025-07-14	41.090000	41.293100	40.745000	41.1000	+0.268%	9,376	+10.219%
2025-07-11	40.990000	41.240000	40.573100	40.9900	+0.392%	6,303	+10.515%
2025-07-10	40.960000	41.319900	40.730000	40.8300	-0.073%	31,405	+10.948%
2025-07-09	40.790000	41.270000	40.708300	40.8600	+0.073%	8,424	+10.866%
2025-07-08	41.030000	41.149900	40.550100	40.8300	-0.147%	12,803	+10.948%
2025-07-07	41.050000	41.199900	40.520000	40.8900	-0.921%	414,284	+10.785%
2025-07-03	41.150000	41.460000	41.150000	41.2700	+0.646%	1,979	+9.765%
2025-07-02	41.010000	41.249900	40.555700	41.0050	-0.085%	12,974	+10.474%
2025-07-01	40.700000	41.040000	40.461900	41.0400	+1.059%	16,173	+10.380%
2025-06-30	40.400000	40.719900	40.200000	40.6100	+1.322%	92,215	+11.549%
2025-06-27	40.060000	40.110000	39.790100	40.0800	-0.075%	13,912	+13.024%
2025-06-26	39.860000	40.360000	39.850000	40.1100	+0.175%	11,512	+12.939%
2025-06-25	39.070000	40.419900	39.070000	40.0400	-0.075%	45,689	+13.137%
2025-06-24	39.780000	40.460000	39.760000	40.0700	+1.804%	11,062	+13.052%
2025-06-23	39.070000	39.640000	39.070000	39.3600	+0.153%	95,088	+15.091%
2025-06-20	39.760000	39.760000	39.210400	39.3000	-1.750%	15,317	+15.267%
2025-06-18	39.960000	40.330000	39.960000	40.0000	-0.572%	6,178	+13.250%
2025-06-17	40.020000	40.860000	40.020000	40.2300	-0.911%	14,790	+12.603%
2025-06-16	40.410000	40.917500	40.410000	40.6000	+0.874%	8,321	+11.576%
2025-06-13	40.295729	40.650000	39.940000	40.2483	-1.786%	28,101	+12.551%
2025-06-12	40.835500	41.190000	40.660000	40.9800	+0.220%	5,307	+10.542%
2025-06-11	40.980000	40.990000	40.760000	40.8900	+0.221%	15,083	+10.785%
2025-06-10	40.980000	40.980000	40.400100	40.8000	+0.691%	8,645	+11.029%
2025-06-09	40.300000	40.520000	39.864800	40.5200	+1.758%	8,083	+11.797%
2025-06-06	39.680000	40.161100	39.565000	39.8200	+0.328%	68,139	+13.762%
2025-06-05	39.730000	39.930000	39.510000	39.6900	+0.050%	5,017	+14.135%
2025-06-04	39.590000	39.770000	39.578800	39.6700	+0.443%	4,797	+14.192%
2025-06-03	39.020000	39.683600	39.020000	39.4950	+0.637%	9,549	+14.698%
2025-06-02	39.130000	39.439900	39.040000	39.2452	+0.680%	15,550	+15.428%
2025-05-30	39.230000	39.230000	38.580000	38.9800	-0.663%	16,345	+16.213%
2025-05-29	39.250000	39.576500	39.186700	39.2400	+0.538%	6,070	+15.443%
2025-05-28	39.210000	39.347200	38.870000	39.0300	-0.611%	8,571	+16.065%
2025-05-27	39.090000	39.710000	39.060000	39.2700	+0.281%	12,629	+15.355%
2025-05-23	39.300000	39.419900	38.820100	39.1600	-0.204%	14,638	+15.679%
2025-05-22	39.140000	39.495800	38.990000	39.2400	+0.281%	30,994	+15.443%
2025-05-21	39.510000	39.789900	39.090100	39.1300	-0.887%	8,948	+15.768%
2025-05-20	38.990000	39.510000	38.990000	39.4800	+0.330%	19,785	+14.742%
2025-05-19	38.800000	39.480000	38.800000	39.3500	+1.391%	15,821	+15.121%
2025-05-16	38.600000	39.187800	38.600000	38.8100	+0.052%	10,784	+16.722%
2025-05-15	38.580000	38.988300	38.530000	38.7900	+0.832%	12,990	+16.783%
2025-05-14	39.005400	39.009900	38.420100	38.4700	-0.774%	219,854	+17.754%
2025-05-13	38.530000	38.939900	38.266265	38.7700	+1.333%	20,820	+16.843%
2025-05-12	38.090000	38.500000	37.870100	38.2600	+1.057%	12,161	+18.400%
2025-05-09	37.780000	38.100000	37.640000	37.8600	+0.172%	9,626	+19.651%
2025-05-08	37.420000	38.009900	37.420000	37.7950	-0.013%	7,296	+19.857%
2025-05-07	37.790000	37.810000	37.260100	37.8000	+0.212%	15,260	+19.841%
2025-05-06	37.510000	38.060000	37.480000	37.7200	-0.053%	17,825	+20.095%
2025-05-05	37.694400	38.119900	37.530000	37.7400	+0.159%	15,115	+20.032%
2025-05-02	37.640000	37.977200	37.510000	37.6800	+2.252%	17,738	+20.223%
2025-05-01	37.150000	37.315800	36.630000	36.8500	-0.861%	14,698	+22.931%
2025-04-30	36.710000	37.430000	36.415000	37.1700	+0.923%	74,482	+21.872%
2025-04-29	36.760000	37.312000	36.730000	36.8300	+0.382%	15,906	+22.998%
2025-04-28	36.980000	36.989900	36.530100	36.6900	-0.623%	26,483	+23.467%
2025-04-25	36.600000	36.989900	36.490000	36.9200	-0.054%	10,262	+22.698%
2025-04-24	36.990000	36.990000	36.572300	36.9400	+1.247%	45,544	+22.631%
2025-04-23	36.890000	36.940000	36.200000	36.4850	-0.014%	17,791	+24.161%
2025-04-22	35.820000	36.510000	35.820000	36.4900	+2.558%	17,529	+24.144%
2025-04-21	35.700000	35.805800	35.210100	35.5800	-0.531%	28,015	+27.319%
2025-04-17	35.210000	36.056000	35.210000	35.7700	+1.938%	17,373	+26.642%
2025-04-16	35.230000	35.550000	34.924800	35.0900	-0.227%	16,784	+29.097%
2025-04-15	35.680000	35.779900	35.170000	35.1700	-1.152%	145,326	+28.803%
2025-04-14	35.320000	35.609900	35.074900	35.5800	+2.418%	22,820	+27.319%
2025-04-11	34.230000	34.940000	34.230000	34.7400	+1.698%	31,467	+30.397%
2025-04-10	34.480000	34.669900	33.899000	34.1600	-0.321%	28,947	+32.611%
2025-04-09	32.830000	39.590000	32.560000	34.2700	+5.252%	52,289	+32.186%
2025-04-08	34.300000	34.300000	32.310000	32.5600	-1.602%	35,035	+39.128%
2025-04-07	33.020000	34.800000	33.010000	33.0900	-4.031%	260,525	+36.899%
2025-04-04	35.520000	35.520000	34.480000	34.4800	-5.892%	21,783	+31.381%
2025-04-03	36.940000	37.010000	36.560000	36.6387	-2.375%	93,182	+23.640%
2025-04-02	37.310000	37.530000	37.240000	37.5300	+0.080%	15,949	+20.703%
2025-04-01	37.210000	37.600000	37.132200	37.5000	+0.888%	11,909	+20.800%
2025-03-31	37.020000	37.244500	36.925000	37.1700	-0.986%	13,596	+21.872%
2025-03-28	37.870000	37.900000	37.430000	37.5400	-0.950%	17,828	+20.671%
2025-03-27	37.730000	38.018200	37.730000	37.9000	+0.291%	15,775	+19.525%
2025-03-26	38.160000	38.200000	37.790000	37.7900	-0.185%	13,660	+19.873%
2025-03-25	38.020000	38.049000	37.830000	37.8600	+0.212%	24,551	+19.651%
2025-03-24	37.890000	37.890000	37.489300	37.7800	+0.666%	24,160	+19.905%
2025-03-21	37.560000	37.650000	37.460000	37.5300	-1.754%	26,751	+20.703%
2025-03-20	38.080000	38.360000	38.040000	38.2000	-0.131%	55,146	+18.586%
2025-03-19	38.490000	38.500000	38.200000	38.2500	-1.494%	47,877	+18.431%
2025-03-18	39.100000	39.100000	38.800000	38.8300	-0.850%	24,203	+16.662%
2025-03-17	38.680000	39.310000	38.680000	39.1630	+1.249%	23,180	+15.670%
2025-03-14	38.400000	38.680000	38.305400	38.6800	+2.763%	13,010	+17.115%
2025-03-13	37.630000	37.828800	37.461000	37.6400	-0.053%	16,572	+20.351%
2025-03-12	37.720000	37.849800	37.480000	37.6600	-0.027%	14,254	+20.287%
2025-03-11	37.690000	37.880000	37.360000	37.6700	+0.133%	23,363	+20.255%
2025-03-10	37.930000	38.036300	37.450600	37.6200	-1.764%	25,140	+20.415%
2025-03-07	38.220000	38.380000	38.000000	38.2957	-0.089%	20,944	+18.290%
2025-03-06	38.340000	38.582400	38.060000	38.3300	+0.100%	56,466	+18.184%
2025-03-05	37.800000	38.379900	37.740000	38.2917	+2.907%	240,837	+18.302%
2025-03-04	37.040000	37.379500	36.798000	37.2100	+0.700%	55,217	+21.741%
2025-03-03	37.390000	37.409400	36.890100	36.9513	-0.293%	15,765	+22.594%
2025-02-28	37.110000	37.260000	36.810000	37.0597	-1.501%	22,647	+22.235%
2025-02-27	37.960000	38.020000	37.590000	37.6243	-1.202%	34,315	+20.401%
2025-02-26	38.160000	38.410000	37.960000	38.0819	+0.518%	26,578	+18.954%
2025-02-25	38.060000	38.069900	37.670100	37.8857	-0.786%	25,749	+19.570%
2025-02-24	38.420000	38.420000	38.103300	38.1860	-0.634%	10,716	+18.630%
2025-02-21	38.760000	38.990000	38.370000	38.4297	-0.520%	13,202	+17.878%
2025-02-20	38.497600	38.659900	38.450100	38.6306	+0.942%	7,239	+17.265%
2025-02-19	38.440000	38.549100	38.270000	38.2700	-0.727%	12,756	+18.369%
2025-02-18	38.600000	38.660000	38.500000	38.5502	+0.104%	15,563	+17.509%