FEMS
First Trust Emerging Markets Small Cap AlphaDEX Fund
stockNASDAQETF
Market OpenOct 5, 2026 10:08:51 AM EDT
45.92USD+2.535%(+1.14)4,191
44.51Bid47.68Ask3.17SpreadFEMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.92 | 45.92 | 45.92 | 45.92 | +2.535% | 4,191 | 0.000% |
| 2026-10-02 | 44.75 | 45.05 | 44.45 | 44.78 | +1.854% | 8,356 | +2.535% |
| 2026-10-01 | 44.29 | 44.29 | 43.54 | 43.97 | -0.386% | 11,650 | +4.435% |
| 2026-09-30 | 44.47 | 44.58 | 43.96 | 44.14 | -0.697% | 14,549 | +4.033% |
| 2026-09-29 | 44.42 | 44.59 | 43.93 | 44.45 | +0.542% | 25,007 | +3.307% |
| 2026-09-28 | 44.31 | 44.52 | 43.89 | 44.21 | -1.272% | 13,063 | +3.867% |
| 2026-09-25 | 44.55 | 44.90 | 44.50 | 44.78 | +0.319% | 11,853 | +2.546% |
| 2026-09-24 | 45.03 | 45.19 | 44.21 | 44.64 | -0.965% | 6,892 | +2.874% |
| 2026-09-23 | 45.73 | 45.73 | 44.80 | 45.07 | -1.244% | 31,394 | +1.881% |
| 2026-09-22 | 45.66 | 45.66 | 45.28 | 45.64 | -0.480% | 11,064 | +0.613% |
| 2026-09-21 | 45.75 | 46.04 | 45.52 | 45.86 | +1.730% | 36,850 | +0.131% |
| 2026-09-18 | 45.03 | 45.17 | 44.62 | 45.08 | +0.245% | 46,729 | +1.863% |
| 2026-09-17 | 44.88 | 46.44 | 44.78 | 44.97 | +0.830% | 15,077 | +2.113% |
| 2026-09-16 | 45.03 | 45.19 | 44.60 | 44.60 | -1.229% | 5,906 | +2.960% |
| 2026-09-15 | 45.47 | 45.47 | 44.95 | 45.16 | -0.682% | 140,779 | +1.694% |
| 2026-09-14 | 45.66 | 45.66 | 45.20 | 45.47 | -1.570% | 7,584 | +1.001% |
| 2026-09-11 | 46.40 | 46.59 | 46.17 | 46.19 | -0.479% | 6,971 | -0.585% |
| 2026-09-10 | 46.63 | 46.72 | 46.18 | 46.41 | -1.688% | 11,783 | -1.061% |
| 2026-09-09 | 47.11 | 47.52 | 47.02 | 47.21 | +0.190% | 33,634 | -2.731% |
| 2026-09-08 | 47.04 | 47.27 | 46.93 | 47.12 | +0.372% | 10,210 | -2.546% |
| 2026-09-04 | 46.71 | 47.21 | 46.58 | 46.95 | +0.026% | 60,239 | -2.184% |
| 2026-09-03 | 46.99 | 48.00 | 46.45 | 46.93 | -0.418% | 74,274 | -2.159% |
| 2026-09-02 | 46.88 | 47.39 | 46.83 | 47.13 | +0.802% | 40,830 | -2.567% |
| 2026-09-01 | 46.91 | 47.17 | 46.57 | 46.76 | -0.763% | 105,945 | -1.786% |
| 2026-08-31 | 47.32 | 47.32 | 46.81 | 47.11 | -0.361% | 50,102 | -2.535% |
| 2026-08-28 | 47.50 | 47.66 | 46.81 | 47.28 | -0.411% | 234,175 | -2.887% |
| 2026-08-27 | 47.76 | 47.76 | 44.24 | 47.48 | +0.937% | 53,441 | -3.286% |
| 2026-08-26 | 46.94 | 47.48 | 46.84 | 47.04 | +0.788% | 39,197 | -2.379% |
| 2026-08-25 | 46.18 | 46.84 | 46.18 | 46.67 | +1.053% | 67,376 | -1.610% |
| 2026-08-24 | 46.29 | 46.52 | 46.05 | 46.19 | -0.795% | 51,082 | -0.574% |
| 2026-08-21 | 46.20 | 46.70 | 46.07 | 46.56 | +1.450% | 64,291 | -1.365% |
| 2026-08-20 | 45.75 | 46.24 | 45.18 | 45.89 | -0.076% | 84,282 | +0.065% |
| 2026-08-19 | 46.31 | 46.31 | 45.77 | 45.92 | +1.029% | 39,840 | -0.011% |
| 2026-08-18 | 45.75 | 45.95 | 45.37 | 45.46 | -1.132% | 483,411 | +1.018% |
| 2026-08-17 | 46.06 | 46.13 | 45.69 | 45.98 | +0.591% | 39,402 | -0.125% |
| 2026-08-14 | 45.97 | 45.97 | 45.59 | 45.71 | -0.107% | 25,705 | +0.465% |
| 2026-08-13 | 45.82 | 46.00 | 45.48 | 45.76 | -0.280% | 49,001 | +0.358% |
| 2026-08-12 | 46.03 | 46.03 | 45.56 | 45.88 | +1.503% | 22,624 | +0.077% |
| 2026-08-11 | 45.77 | 45.80 | 45.19 | 45.21 | -0.550% | 43,923 | +1.581% |
| 2026-08-10 | 45.63 | 45.65 | 45.34 | 45.46 | +0.343% | 11,993 | +1.023% |
| 2026-08-07 | 45.44 | 45.44 | 44.83 | 45.30 | +0.415% | 30,051 | +1.369% |
| 2026-08-06 | 45.25 | 45.42 | 44.90 | 45.11 | +0.443% | 38,573 | +1.790% |
| 2026-08-05 | 44.83 | 45.30 | 44.83 | 44.91 | +0.166% | 22,922 | +2.241% |
| 2026-08-04 | 44.37 | 45.01 | 44.37 | 44.84 | +2.233% | 33,763 | +2.410% |
| 2026-08-03 | 43.47 | 44.01 | 43.47 | 43.86 | +1.050% | 33,427 | +4.697% |
| 2026-07-31 | 43.44 | 43.62 | 43.05 | 43.40 | +0.478% | 138,277 | +5.796% |
| 2026-07-30 | 42.78 | 43.39 | 42.78 | 43.20 | +1.030% | 37,418 | +6.301% |
| 2026-07-29 | 43.05 | 43.16 | 42.43 | 42.76 | -1.757% | 24,704 | +7.396% |
| 2026-07-28 | 43.41 | 43.84 | 43.34 | 43.52 | -1.175% | 20,448 | +5.509% |
| 2026-07-27 | 44.44 | 44.44 | 43.84 | 44.04 | -0.215% | 29,472 | +4.269% |
| 2026-07-24 | 44.46 | 44.57 | 43.98 | 44.13 | -1.148% | 77,192 | +4.044% |
| 2026-07-23 | 45.06 | 45.06 | 44.40 | 44.65 | -1.625% | 19,483 | +2.850% |
| 2026-07-22 | 44.93 | 45.57 | 44.93 | 45.38 | +0.994% | 11,668 | +1.179% |
| 2026-07-21 | 45.32 | 45.32 | 44.73 | 44.94 | +0.601% | 33,418 | +2.185% |
| 2026-07-20 | 44.99 | 45.14 | 44.47 | 44.67 | -0.368% | 8,792 | +2.798% |
| 2026-07-17 | 44.73 | 46.41 | 44.29 | 44.84 | -1.559% | 49,437 | +2.420% |
| 2026-07-16 | 45.75 | 45.99 | 45.38 | 45.55 | -0.241% | 9,629 | +0.823% |
| 2026-07-15 | 45.95 | 45.95 | 45.46 | 45.66 | +0.341% | 9,105 | +0.580% |
| 2026-07-14 | 45.49 | 45.68 | 45.20 | 45.50 | +0.619% | 15,145 | +0.923% |
| 2026-07-13 | 45.83 | 45.83 | 45.03 | 45.22 | -2.732% | 8,430 | +1.548% |
| 2026-07-10 | 46.22 | 46.60 | 46.05 | 46.49 | +1.773% | 22,910 | -1.226% |
| 2026-07-09 | 45.28 | 45.91 | 45.28 | 45.68 | +0.772% | 11,172 | +0.525% |
| 2026-07-08 | 44.99 | 45.49 | 44.84 | 45.33 | +0.108% | 24,220 | +1.302% |
| 2026-07-07 | 45.32 | 45.80 | 45.21 | 45.28 | -1.915% | 18,267 | +1.411% |
| 2026-07-06 | 46.09 | 46.39 | 45.88 | 46.16 | +2.135% | 7,325 | -0.531% |
| 2026-07-02 | 45.53 | 45.61 | 44.97 | 45.20 | +0.355% | 30,032 | +1.593% |
| 2026-07-01 | 45.38 | 45.63 | 44.95 | 45.04 | -1.363% | 22,167 | +1.953% |
| 2026-06-30 | 45.50 | 45.93 | 45.28 | 45.66 | +0.423% | 14,986 | +0.564% |
| 2026-06-29 | 45.23 | 45.47 | 44.74 | 45.47 | +1.011% | 14,597 | +0.990% |
| 2026-06-26 | 44.53 | 45.20 | 44.53 | 45.02 | -0.191% | 9,497 | +2.010% |
| 2026-06-25 | 45.70 | 45.70 | 45.00 | 45.10 | -1.451% | 10,508 | +1.816% |
| 2026-06-24 | 45.59 | 46.04 | 45.55 | 45.77 | -0.413% | 18,777 | +0.339% |
| 2026-06-23 | 46.19 | 46.38 | 45.88 | 45.95 | -2.679% | 142,612 | -0.076% |
| 2026-06-22 | 47.50 | 47.50 | 47.00 | 47.22 | +0.479% | 8,874 | -2.753% |
| 2026-06-18 | 47.23 | 47.33 | 46.52 | 46.99 | +1.108% | 23,221 | -2.287% |
| 2026-06-17 | 47.31 | 47.42 | 46.27 | 46.48 | -0.268% | 25,318 | -1.205% |
| 2026-06-16 | 46.60 | 46.82 | 46.47 | 46.60 | -1.240% | 27,595 | -1.470% |
| 2026-06-15 | 47.28 | 47.57 | 46.95 | 47.19 | +2.032% | 28,582 | -2.691% |
| 2026-06-12 | 46.45 | 46.47 | 42.30 | 46.25 | +0.162% | 9,684 | -0.714% |
| 2026-06-11 | 44.89 | 46.18 | 44.89 | 46.17 | +2.668% | 27,747 | -0.552% |
| 2026-06-10 | 45.38 | 45.59 | 44.76 | 44.98 | -0.476% | 50,879 | +2.101% |
| 2026-06-09 | 45.52 | 45.71 | 44.74 | 45.19 | +0.089% | 21,798 | +1.615% |
| 2026-06-08 | 45.22 | 45.29 | 44.87 | 45.15 | +0.613% | 12,804 | +1.705% |
| 2026-06-05 | 46.00 | 46.00 | 44.71 | 44.88 | -4.399% | 134,011 | +2.329% |
| 2026-06-04 | 46.65 | 47.12 | 46.54 | 46.94 | +0.085% | 50,375 | -2.173% |
| 2026-06-03 | 47.43 | 47.43 | 46.63 | 46.90 | -1.872% | 46,755 | -2.090% |
| 2026-06-02 | 47.81 | 47.99 | 47.43 | 47.80 | +0.642% | 32,196 | -3.923% |
| 2026-06-01 | 47.25 | 47.73 | 44.27 | 47.49 | +1.206% | 35,137 | -3.306% |
| 2026-05-29 | 47.18 | 47.19 | 46.70 | 46.92 | -0.437% | 33,275 | -2.140% |
| 2026-05-28 | 46.47 | 47.31 | 46.47 | 47.13 | +0.490% | 71,573 | -2.567% |
| 2026-05-27 | 47.09 | 47.27 | 46.67 | 46.90 | -0.825% | 34,160 | -2.090% |
| 2026-05-26 | 47.35 | 47.51 | 46.90 | 47.29 | +1.079% | 31,672 | -2.897% |
| 2026-05-22 | 47.00 | 47.06 | 46.60 | 46.78 | +1.895% | 47,145 | -1.849% |
| 2026-05-21 | 45.99 | 46.18 | 45.26 | 45.91 | -1.271% | 57,314 | +0.011% |
| 2026-05-20 | 45.84 | 46.71 | 45.84 | 46.51 | +1.641% | 46,057 | -1.260% |
| 2026-05-19 | 45.73 | 46.02 | 45.64 | 45.75 | -1.507% | 17,775 | +0.361% |
| 2026-05-18 | 46.80 | 46.93 | 46.13 | 46.45 | -0.354% | 67,989 | -1.152% |
| 2026-05-15 | 46.89 | 46.89 | 46.38 | 46.62 | -2.455% | 34,546 | -1.502% |
| 2026-05-14 | 47.78 | 48.05 | 47.61 | 47.79 | +0.766% | 22,951 | -3.920% |
| 2026-05-13 | 47.64 | 47.84 | 47.41 | 47.43 | -0.774% | 40,386 | -3.184% |
| 2026-05-12 | 48.02 | 48.26 | 47.40 | 47.80 | -1.382% | 37,107 | -3.933% |
| 2026-05-11 | 48.77 | 48.77 | 48.28 | 48.47 | -0.103% | 51,507 | -5.261% |
| 2026-05-08 | 48.45 | 48.85 | 48.43 | 48.52 | +0.195% | 36,243 | -5.359% |
| 2026-05-07 | 49.41 | 49.42 | 48.27 | 48.43 | -1.782% | 36,503 | -5.174% |
| 2026-05-06 | 48.52 | 49.49 | 48.52 | 49.30 | +2.143% | 49,520 | -6.864% |
| 2026-05-05 | 47.82 | 48.46 | 47.77 | 48.27 | +1.943% | 41,529 | -4.868% |
| 2026-05-04 | 47.78 | 47.90 | 47.13 | 47.35 | -0.734% | 35,445 | -3.020% |
| 2026-05-01 | 47.70 | 47.98 | 47.49 | 47.70 | +0.148% | 33,576 | -3.732% |
| 2026-04-30 | 47.05 | 47.76 | 47.05 | 47.63 | +2.111% | 20,728 | -3.589% |
| 2026-04-29 | 47.16 | 47.22 | 46.45 | 46.65 | -0.703% | 91,771 | -1.554% |
| 2026-04-28 | 46.64 | 47.18 | 46.64 | 46.98 | -0.074% | 33,737 | -2.246% |
| 2026-04-27 | 47.34 | 47.39 | 46.81 | 47.01 | -0.979% | 32,126 | -2.319% |
| 2026-04-24 | 47.48 | 47.71 | 47.17 | 47.48 | -0.228% | 26,883 | -3.275% |
| 2026-04-23 | 48.03 | 48.30 | 47.48 | 47.58 | -1.909% | 35,170 | -3.496% |
| 2026-04-22 | 48.50 | 48.86 | 48.29 | 48.51 | +0.810% | 42,508 | -5.338% |
| 2026-04-21 | 48.49 | 48.81 | 48.11 | 48.12 | -1.059% | 29,032 | -4.572% |
| 2026-04-20 | 48.59 | 48.90 | 48.36 | 48.63 | -0.638% | 29,490 | -5.582% |
| 2026-04-17 | 49.08 | 49.28 | 48.73 | 48.95 | +1.942% | 37,171 | -6.185% |
| 2026-04-16 | 47.95 | 48.27 | 47.87 | 48.02 | -0.062% | 17,377 | -4.363% |
| 2026-04-15 | 47.74 | 48.27 | 47.72 | 48.05 | -0.125% | 26,132 | -4.423% |
| 2026-04-14 | 48.38 | 48.38 | 47.86 | 48.10 | -0.114% | 33,233 | -4.542% |
| 2026-04-13 | 47.68 | 48.29 | 47.41 | 48.16 | +0.831% | 62,817 | -4.651% |
| 2026-04-10 | 47.55 | 47.95 | 47.37 | 47.76 | +0.926% | 52,548 | -3.859% |
| 2026-04-09 | 46.64 | 47.60 | 46.58 | 47.33 | +0.702% | 38,269 | -2.969% |
| 2026-04-08 | 45.93 | 47.19 | 45.93 | 46.99 | +3.326% | 41,818 | -2.287% |
| 2026-04-07 | 45.51 | 45.51 | 44.77 | 45.48 | +0.016% | 25,966 | +0.962% |
| 2026-04-06 | 45.65 | 45.70 | 45.25 | 45.48 | +0.150% | 22,400 | +0.978% |
| 2026-04-02 | 45.07 | 45.76 | 45.07 | 45.41 | -0.770% | 49,049 | +1.129% |
| 2026-04-01 | 45.53 | 46.18 | 45.32 | 45.76 | +0.456% | 21,245 | +0.351% |
| 2026-03-31 | 44.75 | 45.55 | 44.41 | 45.55 | +2.289% | 28,731 | +0.808% |
| 2026-03-30 | 44.73 | 45.09 | 44.39 | 44.53 | +0.390% | 31,417 | +3.116% |
| 2026-03-27 | 44.57 | 44.95 | 44.14 | 44.36 | +0.637% | 29,475 | +3.518% |
| 2026-03-26 | 44.77 | 44.77 | 44.08 | 44.08 | -3.234% | 31,043 | +4.178% |
| 2026-03-25 | 45.74 | 45.89 | 45.26 | 45.55 | +3.098% | 31,144 | +0.808% |
| 2026-03-24 | 44.14 | 44.60 | 43.82 | 44.18 | -1.236% | 73,204 | +3.931% |
| 2026-03-23 | 44.03 | 45.04 | 44.03 | 44.74 | +1.873% | 31,760 | +2.646% |
| 2026-03-20 | 44.45 | 44.80 | 43.70 | 43.91 | -2.688% | 34,288 | +4.569% |
| 2026-03-19 | 44.75 | 45.13 | 44.35 | 45.13 | +0.488% | 29,850 | +1.758% |
| 2026-03-18 | 45.00 | 45.67 | 44.84 | 44.91 | -0.860% | 14,667 | +2.255% |
| 2026-03-17 | 45.79 | 45.79 | 45.08 | 45.30 | +0.460% | 24,439 | +1.375% |
| 2026-03-16 | 44.83 | 45.30 | 44.69 | 45.09 | +1.024% | 36,319 | +1.841% |
| 2026-03-13 | 45.14 | 45.47 | 44.39 | 44.63 | -0.519% | 29,784 | +2.884% |
| 2026-03-12 | 45.66 | 45.66 | 44.63 | 44.87 | -1.956% | 29,981 | +2.350% |
| 2026-03-11 | 45.97 | 45.99 | 45.39 | 45.76 | +0.314% | 19,917 | +0.348% |
| 2026-03-10 | 45.74 | 46.47 | 45.38 | 45.62 | +0.860% | 24,380 | +0.663% |
| 2026-03-09 | 44.27 | 45.30 | 44.09 | 45.23 | +1.251% | 27,402 | +1.528% |
| 2026-03-06 | 44.36 | 45.18 | 44.36 | 44.67 | -0.799% | 67,731 | +2.798% |
| 2026-03-05 | 45.23 | 45.53 | 44.77 | 45.03 | -1.445% | 25,684 | +1.976% |
| 2026-03-04 | 45.64 | 46.12 | 45.53 | 45.69 | -0.197% | 20,461 | +0.503% |
| 2026-03-03 | 45.80 | 47.37 | 44.95 | 45.78 | -3.636% | 27,984 | +0.306% |
| 2026-03-02 | 47.22 | 47.92 | 47.10 | 47.51 | -0.638% | 22,444 | -3.341% |
| 2026-02-27 | 47.76 | 48.14 | 47.43 | 47.81 | -0.474% | 29,917 | -3.958% |
| 2026-02-26 | 47.93 | 48.04 | 47.16 | 48.04 | +0.081% | 30,898 | -4.413% |
| 2026-02-25 | 48.19 | 48.26 | 47.80 | 48.00 | +0.671% | 19,188 | -4.336% |
| 2026-02-24 | 47.42 | 48.00 | 47.41 | 47.68 | +0.837% | 19,628 | -3.693% |
| 2026-02-23 | 47.21 | 47.47 | 47.13 | 47.28 | -0.160% | 21,788 | -2.887% |
| 2026-02-20 | 46.72 | 47.59 | 46.72 | 47.36 | +0.904% | 18,672 | -3.042% |
| 2026-02-19 | 46.55 | 47.11 | 46.48 | 46.94 | +0.119% | 18,754 | -2.165% |
| 2026-02-18 | 46.94 | 47.33 | 46.54 | 46.88 | +0.697% | 22,398 | -2.048% |
| 2026-02-17 | 46.12 | 46.80 | 45.99 | 46.56 | -0.023% | 30,263 | -1.365% |
| 2026-02-13 | 46.50 | 46.76 | 46.13 | 46.57 | +0.374% | 18,853 | -1.388% |
| 2026-02-12 | 46.81 | 46.83 | 46.15 | 46.39 | -1.044% | 25,148 | -1.020% |
| 2026-02-11 | 46.41 | 46.95 | 46.35 | 46.88 | +1.687% | 29,659 | -2.053% |
| 2026-02-10 | 46.11 | 46.39 | 45.72 | 46.10 | -0.020% | 27,279 | -0.401% |
| 2026-02-09 | 45.40 | 46.37 | 45.40 | 46.11 | +1.633% | 12,401 | -0.420% |
| 2026-02-06 | 45.08 | 45.55 | 45.03 | 45.37 | +1.599% | 35,470 | +1.205% |
| 2026-02-05 | 45.05 | 45.11 | 44.47 | 44.66 | -0.864% | 18,138 | +2.824% |
| 2026-02-04 | 45.67 | 45.73 | 44.87 | 45.05 | -0.999% | 22,531 | +1.935% |
| 2026-02-03 | 45.35 | 45.61 | 45.16 | 45.50 | +1.397% | 30,627 | +0.917% |
| 2026-02-02 | 44.62 | 45.07 | 44.48 | 44.88 | -0.590% | 7,158 | +2.327% |
| 2026-01-30 | 45.28 | 45.85 | 44.96 | 45.14 | -1.397% | 11,361 | +1.723% |
| 2026-01-29 | 46.12 | 46.15 | 45.12 | 45.78 | -0.857% | 9,744 | +0.302% |
| 2026-01-28 | 46.07 | 46.35 | 45.71 | 46.18 | -0.746% | 17,185 | -0.557% |
| 2026-01-27 | 46.16 | 46.66 | 46.16 | 46.52 | +0.783% | 23,965 | -1.300% |
| 2026-01-26 | 46.13 | 46.31 | 45.85 | 46.16 | +0.300% | 19,792 | -0.526% |
| 2026-01-23 | 45.50 | 46.20 | 44.99 | 46.02 | +0.141% | 26,299 | -0.228% |
| 2026-01-22 | 45.52 | 46.20 | 45.34 | 45.96 | +1.122% | 45,613 | -0.087% |
| 2026-01-21 | 45.00 | 45.51 | 43.77 | 45.45 | +2.227% | 29,790 | +1.034% |
| 2026-01-20 | 44.65 | 44.85 | 44.29 | 44.46 | +0.115% | 17,636 | +3.284% |
| 2026-01-16 | 44.57 | 44.79 | 44.28 | 44.41 | -0.729% | 22,093 | +3.402% |
| 2026-01-15 | 44.65 | 45.12 | 44.61 | 44.73 | -0.003% | 8,689 | +2.649% |
| 2026-01-14 | 44.51 | 44.91 | 44.30 | 44.74 | +1.054% | 11,872 | +2.646% |
| 2026-01-13 | 44.51 | 44.51 | 44.03 | 44.27 | -0.475% | 29,497 | +3.728% |
| 2026-01-12 | 44.32 | 44.66 | 44.25 | 44.48 | +0.688% | 6,996 | +3.236% |
| 2026-01-09 | 43.99 | 44.32 | 43.91 | 44.18 | +0.986% | 11,827 | +3.947% |
| 2026-01-08 | 43.60 | 43.80 | 43.38 | 43.74 | +0.425% | 7,546 | +4.972% |
| 2026-01-07 | 43.72 | 43.74 | 43.28 | 43.56 | +0.230% | 11,284 | +5.418% |
| 2026-01-06 | 43.52 | 43.72 | 43.23 | 43.46 | +0.929% | 14,025 | +5.661% |
| 2026-01-05 | 42.73 | 43.22 | 42.57 | 43.06 | +1.482% | 23,441 | +6.642% |
| 2026-01-02 | 42.45 | 42.64 | 42.19 | 42.43 | +0.797% | 19,260 | +8.222% |
| 2025-12-31 | 42.42 | 42.47 | 41.89 | 42.10 | -0.270% | 36,655 | +9.084% |
| 2025-12-30 | 42.11 | 42.45 | 42.01 | 42.21 | +0.362% | 29,020 | +8.789% |
| 2025-12-29 | 42.04 | 42.23 | 41.77 | 42.06 | -0.778% | 18,737 | +9.183% |
| 2025-12-26 | 42.35 | 42.54 | 42.20 | 42.39 | +0.277% | 4,321 | +8.334% |
| 2025-12-24 | 42.20 | 42.53 | 42.14 | 42.27 | -0.043% | 3,881 | +8.634% |
| 2025-12-23 | 42.13 | 42.44 | 41.87 | 42.29 | +1.060% | 19,912 | +8.587% |
| 2025-12-22 | 41.80 | 41.94 | 41.65 | 41.84 | -0.075% | 7,196 | +9.738% |
| 2025-12-19 | 41.92 | 41.99 | 41.76 | 41.88 | +0.641% | 11,100 | +9.656% |
| 2025-12-18 | 41.56 | 41.87 | 41.41 | 41.61 | -0.001% | 22,913 | +10.359% |
| 2025-12-17 | 41.69 | 42.08 | 41.38 | 41.61 | -0.383% | 18,439 | +10.358% |
| 2025-12-16 | 42.22 | 42.22 | 41.67 | 41.77 | -1.323% | 24,792 | +9.935% |
| 2025-12-15 | 42.30 | 42.48 | 42.08 | 42.33 | +0.543% | 11,797 | +8.481% |
| 2025-12-12 | 42.69 | 42.69 | 41.84 | 42.10 | -1.846% | 9,500 | +9.070% |
| 2025-12-11 | 42.88 | 43.17 | 42.64 | 42.89 | +0.129% | 10,639 | +7.057% |
| 2025-12-10 | 42.82 | 42.91 | 42.39 | 42.84 | +0.661% | 13,181 | +7.195% |
| 2025-12-09 | 42.50 | 42.76 | 42.35 | 42.56 | -0.324% | 23,513 | +7.903% |
| 2025-12-08 | 42.74 | 42.86 | 42.48 | 42.70 | -0.292% | 8,821 | +7.554% |
| 2025-12-05 | 43.35 | 43.38 | 42.15 | 42.82 | -0.937% | 7,302 | +7.240% |
| 2025-12-04 | 43.06 | 43.39 | 42.99 | 43.23 | +0.199% | 8,671 | +6.235% |
| 2025-12-03 | 42.98 | 43.25 | 42.84 | 43.14 | +0.429% | 11,917 | +6.446% |
| 2025-12-02 | 42.91 | 43.11 | 42.78 | 42.95 | +0.047% | 14,781 | +6.903% |
| 2025-12-01 | 42.68 | 43.22 | 40.94 | 42.94 | +0.159% | 7,601 | +6.952% |
| 2025-11-28 | 42.80 | 42.92 | 42.80 | 42.87 | +0.780% | 4,908 | +7.122% |
| 2025-11-26 | 42.35 | 42.53 | 42.32 | 42.53 | +0.838% | 5,643 | +7.958% |
| 2025-11-25 | 41.74 | 42.37 | 41.74 | 42.18 | +0.610% | 17,795 | +8.862% |
| 2025-11-24 | 41.80 | 42.05 | 41.54 | 41.93 | +1.271% | 9,428 | +9.526% |
| 2025-11-21 | 41.28 | 41.56 | 41.00 | 41.40 | -0.439% | 23,791 | +10.918% |
| 2025-11-20 | 42.21 | 42.40 | 41.34 | 41.58 | -0.584% | 68,485 | +10.431% |
| 2025-11-19 | 42.06 | 42.23 | 41.59 | 41.83 | -0.248% | 11,059 | +9.786% |
| 2025-11-18 | 41.82 | 42.17 | 41.66 | 41.93 | -0.320% | 21,768 | +9.515% |
| 2025-11-17 | 42.10 | 42.49 | 41.99 | 42.06 | -0.853% | 13,782 | +9.165% |
| 2025-11-14 | 42.05 | 42.67 | 42.04 | 42.43 | +0.205% | 12,524 | +8.233% |
| 2025-11-13 | 42.79 | 42.80 | 42.11 | 42.34 | -0.325% | 11,450 | +8.455% |
| 2025-11-12 | 42.45 | 42.66 | 42.14 | 42.48 | -0.169% | 6,739 | +8.102% |
| 2025-11-11 | 42.34 | 42.77 | 42.28 | 42.55 | +0.508% | 14,972 | +7.919% |
| 2025-11-10 | 42.08 | 42.50 | 42.01 | 42.34 | +0.690% | 58,291 | +8.468% |
| 2025-11-07 | 42.13 | 42.24 | 41.41 | 42.05 | -0.438% | 15,809 | +9.216% |
| 2025-11-06 | 42.66 | 42.66 | 42.07 | 42.23 | -0.543% | 5,845 | +8.738% |
| 2025-11-05 | 41.90 | 42.70 | 41.90 | 42.46 | +1.364% | 15,191 | +8.147% |
| 2025-11-04 | 41.98 | 42.19 | 41.65 | 41.89 | -1.818% | 10,938 | +9.622% |
| 2025-11-03 | 42.40 | 42.95 | 42.32 | 42.66 | +0.934% | 47,089 | +7.629% |
| 2025-10-31 | 42.10 | 42.56 | 42.03 | 42.27 | -0.083% | 24,230 | +8.634% |
| 2025-10-30 | 42.06 | 42.50 | 42.06 | 42.31 | -0.776% | 54,602 | +8.544% |
| 2025-10-29 | 42.69 | 42.99 | 42.41 | 42.64 | +0.688% | 34,293 | +7.702% |
| 2025-10-28 | 42.17 | 42.92 | 42.04 | 42.34 | -0.703% | 47,058 | +8.443% |
| 2025-10-27 | 42.52 | 42.85 | 42.37 | 42.65 | +0.211% | 8,055 | +7.680% |
| 2025-10-24 | 42.43 | 42.98 | 42.25 | 42.55 | +0.247% | 15,412 | +7.907% |
| 2025-10-23 | 42.57 | 42.61 | 42.24 | 42.45 | +0.680% | 7,950 | +8.174% |
| 2025-10-22 | 42.17 | 42.40 | 41.20 | 42.16 | +0.007% | 13,831 | +8.910% |
| 2025-10-21 | 42.47 | 42.49 | 41.92 | 42.16 | -0.660% | 7,316 | +8.918% |
| 2025-10-20 | 42.41 | 42.74 | 42.16 | 42.44 | +1.394% | 15,285 | +8.200% |
| 2025-10-17 | 41.80 | 42.21 | 41.49 | 41.86 | -1.519% | 10,063 | +9.708% |
| 2025-10-16 | 42.57 | 42.93 | 42.20 | 42.50 | +0.387% | 14,848 | +8.041% |
| 2025-10-15 | 42.53 | 42.72 | 42.09 | 42.34 | +1.046% | 30,846 | +8.459% |
| 2025-10-14 | 41.39 | 42.02 | 41.39 | 41.90 | -1.597% | 9,037 | +9.594% |
| 2025-10-13 | 43.03 | 43.03 | 42.03 | 42.58 | +1.307% | 20,009 | +7.844% |
| 2025-10-10 | 43.26 | 43.38 | 41.88 | 42.03 | -2.981% | 8,122 | +9.253% |
| 2025-10-09 | 43.78 | 43.78 | 43.04 | 43.32 | -0.808% | 5,029 | +5.996% |
| 2025-10-08 | 43.81 | 43.81 | 43.52 | 43.67 | +0.561% | 7,995 | +5.140% |
| 2025-10-07 | 43.81 | 43.85 | 43.43 | 43.43 | -1.416% | 7,717 | +5.730% |
| 2025-10-06 | 43.98 | 44.20 | 43.73 | 44.05 | -0.136% | 7,231 | +4.233% |
| 2025-10-03 | 44.23 | 44.30 | 43.69 | 44.11 | +0.330% | 7,554 | +4.092% |
| 2025-10-02 | 44.49 | 44.49 | 43.72 | 43.97 | -0.869% | 77,683 | +4.436% |
| 2025-10-01 | 44.61 | 44.61 | 44.03 | 44.35 | +0.397% | 12,156 | +3.528% |
| 2025-09-30 | 44.08 | 44.40 | 43.75 | 44.18 | +0.522% | 27,571 | +3.940% |
| 2025-09-29 | 44.25 | 44.32 | 43.68 | 43.95 | +0.861% | 33,151 | +4.482% |
| 2025-09-26 | 43.10 | 43.77 | 43.10 | 43.58 | -0.075% | 14,653 | +5.382% |
| 2025-09-25 | 43.46 | 44.02 | 43.24 | 43.61 | -1.394% | 14,235 | +5.302% |
| 2025-09-24 | 44.70 | 44.74 | 44.08 | 44.22 | -0.791% | 16,303 | +3.834% |
| 2025-09-23 | 44.62 | 44.75 | 44.41 | 44.58 | -0.278% | 5,030 | +3.012% |
| 2025-09-22 | 44.95 | 45.04 | 44.51 | 44.70 | +0.058% | 12,054 | +2.725% |
| 2025-09-19 | 44.97 | 45.10 | 44.26 | 44.68 | -0.367% | 8,635 | +2.785% |
| 2025-09-18 | 45.04 | 45.05 | 44.46 | 44.84 | -0.076% | 21,414 | +2.409% |
| 2025-09-17 | 44.76 | 45.10 | 44.63 | 44.87 | +0.076% | 10,934 | +2.331% |
| 2025-09-16 | 44.71 | 44.98 | 44.54 | 44.84 | +0.112% | 9,629 | +2.409% |
| 2025-09-15 | 44.49 | 44.97 | 44.49 | 44.79 | +0.879% | 22,675 | +2.523% |
| 2025-09-12 | 44.35 | 44.57 | 44.10 | 44.40 | +0.475% | 10,723 | +3.424% |
| 2025-09-11 | 43.88 | 44.46 | 43.88 | 44.19 | +0.512% | 59,341 | +3.915% |
| 2025-09-10 | 43.96 | 44.12 | 43.79 | 43.97 | -0.193% | 14,343 | +4.447% |
| 2025-09-09 | 43.90 | 44.20 | 43.80 | 44.05 | +0.159% | 15,181 | +4.245% |
| 2025-09-08 | 43.76 | 44.18 | 43.66 | 43.98 | -0.017% | 8,131 | +4.411% |
| 2025-09-05 | 43.92 | 44.13 | 43.69 | 43.99 | +1.259% | 8,202 | +4.393% |
| 2025-09-04 | 43.31 | 43.67 | 43.15 | 43.44 | -0.170% | 7,834 | +5.707% |
| 2025-09-03 | 43.25 | 43.76 | 43.20 | 43.51 | +0.625% | 13,993 | +5.528% |
| 2025-09-02 | 42.79 | 43.48 | 42.79 | 43.24 | -1.246% | 14,365 | +6.187% |
| 2025-08-29 | 43.43 | 43.96 | 43.40 | 43.79 | +0.399% | 13,906 | +4.864% |
| 2025-08-28 | 43.40 | 43.80 | 43.40 | 43.62 | +0.224% | 19,172 | +5.283% |
| 2025-08-27 | 43.51 | 43.75 | 42.95 | 43.52 | -0.666% | 15,758 | +5.519% |
| 2025-08-26 | 43.74 | 44.07 | 43.47 | 43.81 | -0.027% | 17,689 | +4.816% |
| 2025-08-25 | 43.99 | 44.19 | 43.62 | 43.82 | +0.248% | 13,810 | +4.788% |
| 2025-08-22 | 42.86 | 43.71 | 42.86 | 43.71 | +2.111% | 11,096 | +5.047% |
| 2025-08-21 | 43.02 | 43.05 | 42.58 | 42.81 | -0.256% | 117,514 | +7.265% |
| 2025-08-20 | 43.03 | 43.05 | 42.46 | 42.92 | +0.254% | 46,975 | +6.990% |
| 2025-08-19 | 42.98 | 43.05 | 42.56 | 42.81 | -0.299% | 7,183 | +7.261% |
| 2025-08-18 | 42.89 | 43.05 | 42.40 | 42.94 | +0.198% | 10,786 | +6.940% |
| 2025-08-15 | 42.68 | 43.03 | 42.66 | 42.85 | +0.410% | 11,061 | +7.152% |
| 2025-08-14 | 42.51 | 42.86 | 42.29 | 42.68 | -0.548% | 15,118 | +7.591% |
| 2025-08-13 | 42.75 | 42.93 | 42.75 | 42.91 | -0.299% | 16,065 | +7.002% |
| 2025-08-12 | 42.48 | 43.28 | 42.48 | 43.04 | +1.168% | 3,206 | +6.682% |
| 2025-08-11 | 42.88 | 42.88 | 42.29 | 42.55 | -0.277% | 7,796 | +7.928% |
| 2025-08-08 | 42.51 | 43.01 | 42.38 | 42.66 | +0.033% | 10,535 | +7.629% |
| 2025-08-07 | 42.43 | 42.91 | 42.22 | 42.65 | +0.337% | 11,192 | +7.665% |
| 2025-08-06 | 41.94 | 42.72 | 41.94 | 42.51 | +1.649% | 21,081 | +8.027% |
| 2025-08-05 | 41.68 | 41.82 | 41.59 | 41.82 | +0.694% | 8,926 | +9.808% |
| 2025-08-04 | 41.49 | 41.66 | 41.40 | 41.53 | +0.642% | 17,854 | +10.571% |
| 2025-08-01 | 41.36 | 41.49 | 41.13 | 41.27 | +0.219% | 7,580 | +11.281% |
| 2025-07-31 | 41.86 | 41.86 | 41.00 | 41.17 | -0.974% | 12,312 | +11.524% |
| 2025-07-30 | 41.80 | 41.88 | 41.33 | 41.58 | -0.348% | 8,262 | +10.438% |
| 2025-07-29 | 41.82 | 42.00 | 41.50 | 41.73 | +1.288% | 14,595 | +10.053% |
| 2025-07-28 | 39.91 | 41.96 | 39.91 | 41.20 | -0.747% | 107,677 | +11.470% |
| 2025-07-25 | 41.73 | 41.73 | 41.17 | 41.51 | -0.777% | 8,598 | +10.637% |
| 2025-07-24 | 41.80 | 42.02 | 41.64 | 41.83 | -0.012% | 16,653 | +9.778% |
| 2025-07-23 | 41.43 | 41.88 | 41.43 | 41.84 | +0.686% | 9,892 | +9.765% |
| 2025-07-22 | 41.51 | 41.70 | 41.20 | 41.55 | -0.084% | 13,056 | +10.517% |
| 2025-07-21 | 41.52 | 41.65 | 41.30 | 41.59 | +0.806% | 13,406 | +10.424% |
| 2025-07-18 | 41.35 | 41.55 | 41.06 | 41.25 | -0.585% | 8,701 | +11.315% |
| 2025-07-17 | 41.30 | 41.70 | 41.25 | 41.49 | +0.749% | 7,072 | +10.664% |
| 2025-07-16 | 41.12 | 41.38 | 40.83 | 41.19 | +0.382% | 6,682 | +11.493% |
| 2025-07-15 | 41.02 | 41.19 | 40.77 | 41.03 | -0.170% | 6,719 | +11.918% |
| 2025-07-14 | 41.09 | 41.29 | 40.74 | 41.10 | +0.268% | 9,376 | +11.727% |
| 2025-07-11 | 40.99 | 41.24 | 40.57 | 40.99 | +0.392% | 6,303 | +12.027% |
| 2025-07-10 | 40.96 | 41.32 | 40.73 | 40.83 | -0.073% | 31,405 | +12.466% |
| 2025-07-09 | 40.79 | 41.27 | 40.71 | 40.86 | +0.073% | 8,424 | +12.384% |
| 2025-07-08 | 41.03 | 41.15 | 40.55 | 40.83 | -0.147% | 12,803 | +12.466% |
| 2025-07-07 | 41.05 | 41.20 | 40.52 | 40.89 | -0.921% | 414,284 | +12.301% |
| 2025-07-03 | 41.15 | 41.46 | 41.15 | 41.27 | +0.646% | 1,979 | +11.267% |
| 2025-07-02 | 41.01 | 41.25 | 40.56 | 41.01 | -0.085% | 12,974 | +11.986% |
| 2025-07-01 | 40.70 | 41.04 | 40.46 | 41.04 | +1.059% | 16,173 | +11.891% |
| 2025-06-30 | 40.40 | 40.72 | 40.20 | 40.61 | +1.322% | 92,215 | +13.076% |
| 2025-06-27 | 40.06 | 40.11 | 39.79 | 40.08 | -0.075% | 13,912 | +14.571% |
| 2025-06-26 | 39.86 | 40.36 | 39.85 | 40.11 | +0.175% | 11,512 | +14.485% |
| 2025-06-25 | 39.07 | 40.42 | 39.07 | 40.04 | -0.075% | 45,689 | +14.685% |
| 2025-06-24 | 39.78 | 40.46 | 39.76 | 40.07 | +1.804% | 11,062 | +14.599% |
| 2025-06-23 | 39.07 | 39.64 | 39.07 | 39.36 | +0.153% | 95,088 | +16.667% |
| 2025-06-20 | 39.76 | 39.76 | 39.21 | 39.30 | -1.750% | 15,317 | +16.845% |
| 2025-06-18 | 39.96 | 40.33 | 39.96 | 40.00 | -0.572% | 6,178 | +14.800% |
| 2025-06-17 | 40.02 | 40.86 | 40.02 | 40.23 | -0.911% | 14,790 | +14.144% |
| 2025-06-16 | 40.41 | 40.92 | 40.41 | 40.60 | +0.874% | 8,321 | +13.103% |
| 2025-06-13 | 40.30 | 40.65 | 39.94 | 40.25 | -1.786% | 28,101 | +14.092% |
| 2025-06-12 | 40.84 | 41.19 | 40.66 | 40.98 | +0.220% | 5,307 | +12.055% |
| 2025-06-11 | 40.98 | 40.99 | 40.76 | 40.89 | +0.221% | 15,083 | +12.301% |
| 2025-06-10 | 40.98 | 40.98 | 40.40 | 40.80 | +0.691% | 8,645 | +12.549% |
| 2025-06-09 | 40.30 | 40.52 | 39.86 | 40.52 | +1.758% | 8,083 | +13.327% |
| 2025-06-06 | 39.68 | 40.16 | 39.56 | 39.82 | +0.328% | 68,139 | +15.319% |
| 2025-06-05 | 39.73 | 39.93 | 39.51 | 39.69 | +0.050% | 5,017 | +15.697% |
| 2025-06-04 | 39.59 | 39.77 | 39.58 | 39.67 | +0.443% | 4,797 | +15.755% |
| 2025-06-03 | 39.02 | 39.68 | 39.02 | 39.49 | +0.637% | 9,549 | +16.268% |
| 2025-06-02 | 39.13 | 39.44 | 39.04 | 39.25 | +0.680% | 15,550 | +17.008% |
| 2025-05-30 | 39.23 | 39.23 | 38.58 | 38.98 | -0.663% | 16,345 | +17.804% |
| 2025-05-29 | 39.25 | 39.58 | 39.19 | 39.24 | +0.538% | 6,070 | +17.023% |
| 2025-05-28 | 39.21 | 39.35 | 38.87 | 39.03 | -0.611% | 8,571 | +17.653% |
| 2025-05-27 | 39.09 | 39.71 | 39.06 | 39.27 | +0.281% | 12,629 | +16.934% |
| 2025-05-23 | 39.30 | 39.42 | 38.82 | 39.16 | -0.204% | 14,638 | +17.263% |
| 2025-05-22 | 39.14 | 39.50 | 38.99 | 39.24 | +0.281% | 30,994 | +17.023% |
| 2025-05-21 | 39.51 | 39.79 | 39.09 | 39.13 | -0.887% | 8,948 | +17.352% |
| 2025-05-20 | 38.99 | 39.51 | 38.99 | 39.48 | +0.330% | 19,785 | +16.312% |
| 2025-05-19 | 38.80 | 39.48 | 38.80 | 39.35 | +1.391% | 15,821 | +16.696% |
| 2025-05-16 | 38.60 | 39.19 | 38.60 | 38.81 | +0.052% | 10,784 | +18.320% |
| 2025-05-15 | 38.58 | 38.99 | 38.53 | 38.79 | +0.832% | 12,990 | +18.381% |
| 2025-05-14 | 39.01 | 39.01 | 38.42 | 38.47 | -0.774% | 219,854 | +19.366% |
| 2025-05-13 | 38.53 | 38.94 | 38.27 | 38.77 | +1.333% | 20,820 | +18.442% |
| 2025-05-12 | 38.09 | 38.50 | 37.87 | 38.26 | +1.057% | 12,161 | +20.021% |
| 2025-05-09 | 37.78 | 38.10 | 37.64 | 37.86 | +0.172% | 9,626 | +21.289% |
| 2025-05-08 | 37.42 | 38.01 | 37.42 | 37.80 | -0.013% | 7,296 | +21.498% |
| 2025-05-07 | 37.79 | 37.81 | 37.26 | 37.80 | +0.212% | 15,260 | +21.481% |
| 2025-05-06 | 37.51 | 38.06 | 37.48 | 37.72 | -0.053% | 17,825 | +21.739% |
| 2025-05-05 | 37.69 | 38.12 | 37.53 | 37.74 | +0.159% | 15,115 | +21.675% |
| 2025-05-02 | 37.64 | 37.98 | 37.51 | 37.68 | +2.252% | 17,738 | +21.868% |
| 2025-05-01 | 37.15 | 37.32 | 36.63 | 36.85 | -0.861% | 14,698 | +24.613% |
| 2025-04-30 | 36.71 | 37.43 | 36.41 | 37.17 | +0.923% | 74,482 | +23.540% |
| 2025-04-29 | 36.76 | 37.31 | 36.73 | 36.83 | +0.382% | 15,906 | +24.681% |
| 2025-04-28 | 36.98 | 36.99 | 36.53 | 36.69 | -0.623% | 26,483 | +25.157% |
| 2025-04-25 | 36.60 | 36.99 | 36.49 | 36.92 | -0.054% | 10,262 | +24.377% |
| 2025-04-24 | 36.99 | 36.99 | 36.57 | 36.94 | +1.247% | 45,544 | +24.310% |
| 2025-04-23 | 36.89 | 36.94 | 36.20 | 36.48 | -0.014% | 17,791 | +25.860% |
| 2025-04-22 | 35.82 | 36.51 | 35.82 | 36.49 | +2.558% | 17,529 | +25.843% |
| 2025-04-21 | 35.70 | 35.81 | 35.21 | 35.58 | -0.531% | 28,015 | +29.061% |
| 2025-04-17 | 35.21 | 36.06 | 35.21 | 35.77 | +1.938% | 17,373 | +28.376% |
| 2025-04-16 | 35.23 | 35.55 | 34.92 | 35.09 | -0.227% | 16,784 | +30.863% |
| 2025-04-15 | 35.68 | 35.78 | 35.17 | 35.17 | 0.000% | 145,326 | +30.566% |