FEP
First Trust Europe AlphaDEX Fund
stockNASDAQETF
Market OpenOct 5, 2026 10:45:57 AM EDT
55.74USD-0.544%(-0.30)10,449
53.92Bid57.53Ask3.61SpreadFEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.51 | 55.74 | 55.51 | 55.74 | -0.535% | 10,449 | 0.000% |
| 2026-10-02 | 55.97 | 56.21 | 55.78 | 56.04 | +0.828% | 93,823 | -0.535% |
| 2026-10-01 | 56.12 | 56.12 | 54.92 | 55.58 | -1.471% | 97,075 | +0.288% |
| 2026-09-30 | 57.14 | 57.14 | 56.34 | 56.41 | -0.844% | 53,321 | -1.188% |
| 2026-09-29 | 57.36 | 57.36 | 55.91 | 56.89 | -1.420% | 336,718 | -2.022% |
| 2026-09-28 | 57.74 | 57.88 | 57.46 | 57.71 | -0.277% | 16,232 | -3.413% |
| 2026-09-25 | 57.84 | 57.92 | 57.50 | 57.87 | -0.017% | 25,098 | -3.681% |
| 2026-09-24 | 57.72 | 57.93 | 57.34 | 57.88 | -0.635% | 9,449 | -3.697% |
| 2026-09-23 | 58.41 | 58.52 | 57.87 | 58.25 | -1.596% | 17,097 | -4.309% |
| 2026-09-22 | 58.94 | 59.20 | 58.79 | 59.20 | +0.393% | 42,111 | -5.837% |
| 2026-09-21 | 59.06 | 59.06 | 58.62 | 58.96 | +0.968% | 48,743 | -5.467% |
| 2026-09-18 | 58.67 | 58.67 | 58.27 | 58.40 | -1.530% | 55,894 | -4.552% |
| 2026-09-17 | 59.40 | 59.48 | 58.49 | 59.31 | +1.114% | 15,336 | -6.012% |
| 2026-09-16 | 59.03 | 59.17 | 58.42 | 58.65 | -0.194% | 6,840 | -4.965% |
| 2026-09-15 | 58.81 | 58.95 | 58.63 | 58.77 | +0.056% | 15,089 | -5.149% |
| 2026-09-14 | 58.89 | 59.05 | 58.57 | 58.73 | -1.389% | 10,670 | -5.096% |
| 2026-09-11 | 59.70 | 59.82 | 59.36 | 59.56 | +0.290% | 12,069 | -6.414% |
| 2026-09-10 | 59.76 | 59.76 | 59.39 | 59.39 | -1.152% | 20,026 | -6.142% |
| 2026-09-09 | 60.35 | 60.53 | 60.00 | 60.08 | -0.608% | 14,924 | -7.224% |
| 2026-09-08 | 60.65 | 60.82 | 60.41 | 60.45 | +0.163% | 9,978 | -7.788% |
| 2026-09-04 | 60.13 | 60.51 | 60.13 | 60.35 | +0.048% | 9,190 | -7.637% |
| 2026-09-03 | 60.08 | 60.36 | 59.91 | 60.32 | +1.225% | 8,455 | -7.593% |
| 2026-09-02 | 59.70 | 59.70 | 59.34 | 59.59 | +0.017% | 13,458 | -6.461% |
| 2026-09-01 | 59.97 | 59.98 | 59.53 | 59.58 | -1.101% | 9,545 | -6.445% |
| 2026-08-31 | 60.58 | 60.58 | 59.98 | 60.24 | -0.193% | 14,209 | -7.475% |
| 2026-08-28 | 60.91 | 60.91 | 60.07 | 60.36 | -0.399% | 11,593 | -7.654% |
| 2026-08-27 | 60.58 | 60.75 | 60.48 | 60.60 | -0.145% | 9,098 | -8.023% |
| 2026-08-26 | 61.07 | 61.07 | 60.54 | 60.69 | -0.434% | 13,835 | -8.157% |
| 2026-08-25 | 60.77 | 61.02 | 60.74 | 60.95 | +0.610% | 13,541 | -8.555% |
| 2026-08-24 | 60.64 | 60.70 | 60.38 | 60.59 | +0.052% | 9,981 | -7.997% |
| 2026-08-21 | 60.66 | 60.76 | 60.41 | 60.55 | +0.844% | 12,029 | -7.949% |
| 2026-08-20 | 59.88 | 60.16 | 59.87 | 60.05 | -0.088% | 15,500 | -7.173% |
| 2026-08-19 | 60.23 | 60.38 | 60.10 | 60.10 | +0.619% | 12,717 | -7.255% |
| 2026-08-18 | 59.99 | 60.02 | 59.54 | 59.73 | -0.667% | 13,993 | -6.680% |
| 2026-08-17 | 60.31 | 60.36 | 60.06 | 60.13 | -0.070% | 15,934 | -7.302% |
| 2026-08-14 | 60.22 | 60.38 | 60.09 | 60.17 | +0.334% | 9,827 | -7.367% |
| 2026-08-13 | 60.10 | 60.14 | 59.83 | 59.97 | +0.129% | 14,138 | -7.058% |
| 2026-08-12 | 60.20 | 60.20 | 59.77 | 59.90 | +0.303% | 8,097 | -6.938% |
| 2026-08-11 | 59.85 | 59.97 | 59.71 | 59.72 | +0.167% | 12,395 | -6.657% |
| 2026-08-10 | 59.82 | 59.89 | 59.51 | 59.62 | -0.691% | 12,553 | -6.501% |
| 2026-08-07 | 59.99 | 60.03 | 59.81 | 60.03 | +0.586% | 11,045 | -7.146% |
| 2026-08-06 | 59.87 | 59.87 | 59.53 | 59.68 | +0.133% | 12,621 | -6.602% |
| 2026-08-05 | 59.93 | 59.93 | 59.46 | 59.60 | +0.052% | 15,947 | -6.478% |
| 2026-08-04 | 59.47 | 59.61 | 59.12 | 59.57 | +0.748% | 12,751 | -6.429% |
| 2026-08-03 | 59.11 | 59.26 | 58.87 | 59.13 | +0.115% | 10,745 | -5.729% |
| 2026-07-31 | 59.09 | 59.11 | 58.51 | 59.06 | -0.141% | 30,406 | -5.621% |
| 2026-07-30 | 58.89 | 59.26 | 58.83 | 59.14 | +2.278% | 9,668 | -5.754% |
| 2026-07-29 | 57.96 | 58.45 | 57.45 | 57.83 | -0.041% | 14,913 | -3.608% |
| 2026-07-28 | 57.47 | 57.94 | 57.39 | 57.85 | +0.373% | 21,890 | -3.647% |
| 2026-07-27 | 57.97 | 58.24 | 57.47 | 57.63 | +0.087% | 18,561 | -3.288% |
| 2026-07-24 | 57.64 | 57.89 | 57.48 | 57.59 | +0.357% | 8,043 | -3.204% |
| 2026-07-23 | 57.25 | 57.49 | 57.11 | 57.38 | -1.034% | 13,101 | -2.858% |
| 2026-07-22 | 58.22 | 58.28 | 57.94 | 57.98 | +0.572% | 12,378 | -3.863% |
| 2026-07-21 | 57.42 | 57.73 | 57.05 | 57.65 | +0.904% | 19,885 | -3.313% |
| 2026-07-20 | 57.64 | 58.02 | 57.06 | 57.13 | -0.850% | 19,326 | -2.439% |
| 2026-07-17 | 57.65 | 57.85 | 57.33 | 57.62 | -0.220% | 37,274 | -3.268% |
| 2026-07-16 | 57.77 | 57.97 | 57.55 | 57.75 | -0.584% | 12,344 | -3.482% |
| 2026-07-15 | 57.98 | 58.16 | 57.62 | 58.09 | +0.851% | 14,010 | -4.045% |
| 2026-07-14 | 57.71 | 58.01 | 57.43 | 57.60 | +0.796% | 25,822 | -3.229% |
| 2026-07-13 | 57.55 | 57.57 | 57.09 | 57.15 | -0.331% | 14,448 | -2.459% |
| 2026-07-10 | 57.40 | 57.55 | 57.14 | 57.34 | +0.298% | 26,048 | -2.782% |
| 2026-07-09 | 57.27 | 57.34 | 57.16 | 57.16 | -0.044% | 14,027 | -2.492% |
| 2026-07-08 | 56.99 | 57.20 | 56.51 | 57.19 | -0.539% | 20,849 | -2.535% |
| 2026-07-07 | 58.05 | 58.05 | 56.93 | 57.50 | -1.118% | 25,648 | -3.061% |
| 2026-07-06 | 57.80 | 58.29 | 57.75 | 58.15 | +0.832% | 26,651 | -4.144% |
| 2026-07-02 | 57.66 | 57.97 | 57.47 | 57.67 | +1.854% | 14,348 | -3.347% |
| 2026-07-01 | 56.40 | 56.77 | 56.33 | 56.62 | -0.754% | 24,616 | -1.554% |
| 2026-06-30 | 56.94 | 57.12 | 56.69 | 57.05 | +0.369% | 22,092 | -2.296% |
| 2026-06-29 | 56.74 | 56.90 | 56.45 | 56.84 | +0.708% | 38,754 | -1.935% |
| 2026-06-26 | 56.59 | 56.73 | 56.36 | 56.44 | -0.826% | 10,455 | -1.241% |
| 2026-06-25 | 57.02 | 57.16 | 56.70 | 56.91 | -0.323% | 20,834 | -2.057% |
| 2026-06-24 | 57.07 | 57.58 | 56.77 | 57.09 | -0.856% | 182,064 | -2.373% |
| 2026-06-23 | 57.45 | 57.98 | 57.33 | 57.59 | -1.391% | 102,721 | -3.208% |
| 2026-06-22 | 58.11 | 60.02 | 57.96 | 58.40 | +0.588% | 40,889 | -4.555% |
| 2026-06-18 | 58.15 | 58.26 | 57.79 | 58.06 | -0.941% | 15,242 | -3.994% |
| 2026-06-17 | 59.26 | 59.56 | 58.50 | 58.61 | -1.155% | 18,890 | -4.897% |
| 2026-06-16 | 59.44 | 59.50 | 59.23 | 59.30 | -0.261% | 20,041 | -5.995% |
| 2026-06-15 | 59.91 | 59.91 | 59.20 | 59.45 | -0.034% | 13,909 | -6.241% |
| 2026-06-12 | 59.05 | 59.55 | 58.94 | 59.47 | +0.354% | 13,823 | -6.272% |
| 2026-06-11 | 58.29 | 59.26 | 57.17 | 59.26 | +2.966% | 67,293 | -5.940% |
| 2026-06-10 | 58.04 | 58.48 | 57.54 | 57.55 | -0.668% | 29,054 | -3.150% |
| 2026-06-09 | 58.66 | 58.68 | 57.24 | 57.94 | -0.472% | 19,307 | -3.797% |
| 2026-06-08 | 58.57 | 58.57 | 58.10 | 58.22 | +0.388% | 14,371 | -4.251% |
| 2026-06-05 | 58.98 | 58.98 | 57.88 | 57.99 | -2.603% | 10,531 | -3.880% |
| 2026-06-04 | 59.34 | 59.54 | 59.18 | 59.54 | +0.847% | 14,852 | -6.382% |
| 2026-06-03 | 58.98 | 59.29 | 58.82 | 59.04 | -0.923% | 15,630 | -5.589% |
| 2026-06-02 | 59.39 | 59.63 | 59.23 | 59.59 | +0.438% | 30,674 | -6.461% |
| 2026-06-01 | 58.86 | 59.40 | 58.85 | 59.33 | -0.202% | 13,094 | -6.051% |
| 2026-05-29 | 59.69 | 59.92 | 59.33 | 59.45 | -0.101% | 19,336 | -6.241% |
| 2026-05-28 | 59.22 | 59.69 | 58.93 | 59.51 | +0.034% | 18,477 | -6.335% |
| 2026-05-27 | 59.53 | 60.77 | 59.18 | 59.49 | -0.718% | 17,825 | -6.304% |
| 2026-05-26 | 60.02 | 60.02 | 59.44 | 59.92 | +1.922% | 40,895 | -6.976% |
| 2026-05-22 | 58.88 | 58.97 | 58.53 | 58.79 | -0.533% | 13,611 | -5.188% |
| 2026-05-21 | 58.33 | 59.28 | 58.33 | 59.11 | +0.719% | 11,765 | -5.694% |
| 2026-05-20 | 58.16 | 58.81 | 58.02 | 58.68 | +1.614% | 12,699 | -5.016% |
| 2026-05-19 | 58.12 | 58.12 | 57.63 | 57.75 | -1.382% | 12,600 | -3.483% |
| 2026-05-18 | 58.51 | 58.66 | 58.15 | 58.56 | +1.270% | 16,281 | -4.817% |
| 2026-05-15 | 57.86 | 58.01 | 57.68 | 57.83 | -2.204% | 22,385 | -3.609% |
| 2026-05-14 | 59.39 | 59.39 | 58.96 | 59.13 | -0.387% | 16,215 | -5.733% |
| 2026-05-13 | 58.66 | 59.36 | 58.66 | 59.36 | +1.150% | 18,228 | -6.098% |
| 2026-05-12 | 58.69 | 58.81 | 58.33 | 58.69 | -0.913% | 15,407 | -5.019% |
| 2026-05-11 | 59.21 | 59.48 | 59.13 | 59.23 | +0.196% | 17,946 | -5.885% |
| 2026-05-08 | 59.06 | 59.30 | 58.90 | 59.11 | +1.198% | 17,191 | -5.701% |
| 2026-05-07 | 59.46 | 59.46 | 58.41 | 58.41 | -1.856% | 54,518 | -4.571% |
| 2026-05-06 | 59.23 | 59.52 | 59.17 | 59.51 | +2.040% | 34,690 | -6.343% |
| 2026-05-05 | 57.94 | 58.47 | 57.94 | 58.33 | +1.892% | 11,854 | -4.432% |
| 2026-05-04 | 57.60 | 57.70 | 56.91 | 57.24 | -1.510% | 11,723 | -2.624% |
| 2026-05-01 | 58.01 | 58.56 | 57.95 | 58.12 | -0.017% | 20,491 | -4.095% |
| 2026-04-30 | 57.33 | 58.19 | 57.25 | 58.13 | +2.817% | 13,788 | -4.111% |
| 2026-04-29 | 56.98 | 56.98 | 56.45 | 56.54 | -0.825% | 10,241 | -1.410% |
| 2026-04-28 | 56.97 | 57.21 | 56.76 | 57.01 | -0.728% | 13,637 | -2.223% |
| 2026-04-27 | 57.65 | 57.65 | 57.33 | 57.42 | -0.162% | 9,587 | -2.934% |
| 2026-04-24 | 57.44 | 57.61 | 57.24 | 57.52 | +0.445% | 26,429 | -3.091% |
| 2026-04-23 | 57.67 | 57.83 | 56.72 | 57.26 | -0.954% | 17,004 | -2.660% |
| 2026-04-22 | 58.06 | 58.15 | 57.72 | 57.81 | +0.727% | 22,440 | -3.589% |
| 2026-04-21 | 58.24 | 58.51 | 57.40 | 57.40 | -1.984% | 9,304 | -2.888% |
| 2026-04-20 | 58.50 | 58.68 | 58.18 | 58.56 | -0.308% | 14,008 | -4.814% |
| 2026-04-17 | 58.82 | 59.11 | 58.49 | 58.74 | +0.929% | 20,909 | -5.107% |
| 2026-04-16 | 58.44 | 58.44 | 58.05 | 58.20 | -0.334% | 23,702 | -4.226% |
| 2026-04-15 | 58.48 | 58.50 | 58.14 | 58.39 | -0.316% | 23,481 | -4.546% |
| 2026-04-14 | 58.51 | 58.93 | 58.08 | 58.58 | +0.472% | 30,198 | -4.848% |
| 2026-04-13 | 57.49 | 58.43 | 57.35 | 58.30 | +0.812% | 25,677 | -4.399% |
| 2026-04-10 | 58.02 | 58.16 | 57.64 | 57.84 | +0.261% | 36,478 | -3.622% |
| 2026-04-09 | 57.28 | 58.00 | 57.21 | 57.68 | +0.321% | 11,621 | -3.371% |
| 2026-04-08 | 57.80 | 57.80 | 57.12 | 57.50 | +3.641% | 18,510 | -3.061% |
| 2026-04-07 | 55.14 | 55.48 | 54.60 | 55.48 | -0.341% | 35,454 | +0.469% |
| 2026-04-06 | 55.08 | 55.80 | 55.08 | 55.67 | +0.851% | 21,318 | +0.126% |
| 2026-04-02 | 54.74 | 55.27 | 49.93 | 55.20 | -0.451% | 27,975 | +0.978% |
| 2026-04-01 | 55.10 | 55.72 | 55.06 | 55.45 | +1.538% | 34,323 | +0.523% |
| 2026-03-31 | 53.68 | 54.61 | 53.39 | 54.61 | +4.178% | 17,985 | +2.069% |
| 2026-03-30 | 52.71 | 52.82 | 52.15 | 52.42 | +0.277% | 50,425 | +6.333% |
| 2026-03-27 | 52.38 | 52.91 | 52.17 | 52.27 | -0.994% | 25,108 | +6.628% |
| 2026-03-26 | 53.33 | 53.71 | 52.38 | 52.80 | -2.475% | 35,097 | +5.568% |
| 2026-03-25 | 54.09 | 54.36 | 53.92 | 54.14 | +1.945% | 10,255 | +2.955% |
| 2026-03-24 | 52.64 | 53.43 | 52.64 | 53.11 | -0.455% | 14,644 | +4.957% |
| 2026-03-23 | 53.38 | 53.90 | 52.77 | 53.35 | +2.370% | 14,598 | +4.480% |
| 2026-03-20 | 53.45 | 53.58 | 51.98 | 52.11 | -3.312% | 34,190 | +6.956% |
| 2026-03-19 | 53.05 | 54.28 | 52.99 | 53.90 | -0.243% | 44,815 | +3.414% |
| 2026-03-18 | 54.76 | 54.83 | 53.97 | 54.03 | -1.385% | 11,168 | +3.162% |
| 2026-03-17 | 55.01 | 55.10 | 54.78 | 54.79 | +0.884% | 41,676 | +1.734% |
| 2026-03-16 | 54.10 | 54.61 | 53.94 | 54.31 | +1.571% | 49,112 | +2.633% |
| 2026-03-13 | 54.27 | 54.42 | 53.24 | 53.47 | -1.854% | 18,326 | +4.245% |
| 2026-03-12 | 54.70 | 54.70 | 54.16 | 54.48 | -1.607% | 62,384 | +2.313% |
| 2026-03-11 | 55.12 | 55.39 | 54.86 | 55.37 | +0.295% | 28,749 | +0.668% |
| 2026-03-10 | 55.78 | 56.14 | 55.05 | 55.21 | +0.194% | 35,986 | +0.966% |
| 2026-03-09 | 53.79 | 55.17 | 53.30 | 55.10 | +0.346% | 102,914 | +1.162% |
| 2026-03-06 | 53.92 | 55.13 | 53.90 | 54.91 | -0.109% | 138,622 | +1.512% |
| 2026-03-05 | 55.78 | 56.02 | 54.47 | 54.97 | -2.793% | 59,996 | +1.401% |
| 2026-03-04 | 56.31 | 56.63 | 56.07 | 56.55 | +1.452% | 25,433 | -1.432% |
| 2026-03-03 | 55.16 | 56.03 | 54.66 | 55.74 | -3.759% | 37,129 | 0.000% |
| 2026-03-02 | 57.74 | 58.19 | 57.64 | 57.92 | -1.902% | 27,762 | -3.759% |
| 2026-02-27 | 59.13 | 59.31 | 58.86 | 59.04 | -0.405% | 31,501 | -5.589% |
| 2026-02-26 | 58.98 | 59.28 | 58.73 | 59.28 | -0.051% | 115,764 | -5.972% |
| 2026-02-25 | 59.04 | 59.39 | 58.99 | 59.31 | +1.223% | 62,952 | -6.019% |
| 2026-02-24 | 58.30 | 58.71 | 58.30 | 58.59 | +0.040% | 22,525 | -4.870% |
| 2026-02-23 | 58.81 | 58.92 | 58.39 | 58.57 | -0.215% | 28,342 | -4.832% |
| 2026-02-20 | 58.31 | 58.75 | 58.31 | 58.70 | +0.766% | 34,789 | -5.036% |
| 2026-02-19 | 57.86 | 58.29 | 57.86 | 58.25 | -0.308% | 105,482 | -4.309% |
| 2026-02-18 | 58.36 | 58.76 | 58.23 | 58.43 | +0.669% | 37,244 | -4.604% |
| 2026-02-17 | 57.46 | 58.16 | 57.26 | 58.04 | +0.644% | 22,529 | -3.965% |
| 2026-02-13 | 57.57 | 57.98 | 57.30 | 57.67 | -0.208% | 426,765 | -3.347% |
| 2026-02-12 | 58.64 | 58.71 | 57.52 | 57.79 | -1.651% | 57,847 | -3.547% |
| 2026-02-11 | 58.75 | 58.99 | 58.17 | 58.76 | +0.624% | 101,630 | -5.140% |
| 2026-02-10 | 58.64 | 58.64 | 58.32 | 58.40 | -0.742% | 34,049 | -4.548% |
| 2026-02-09 | 58.27 | 58.91 | 58.11 | 58.83 | +1.716% | 44,954 | -5.256% |
| 2026-02-06 | 57.29 | 57.88 | 57.28 | 57.84 | +2.191% | 50,497 | -3.631% |
| 2026-02-05 | 56.71 | 57.72 | 56.37 | 56.60 | -2.076% | 31,092 | -1.519% |
| 2026-02-04 | 58.48 | 58.57 | 57.00 | 57.80 | -0.259% | 50,253 | -3.564% |
| 2026-02-03 | 57.48 | 58.01 | 57.48 | 57.95 | +0.769% | 30,489 | -3.814% |
| 2026-02-02 | 57.26 | 57.58 | 57.19 | 57.51 | +0.776% | 19,167 | -3.074% |
| 2026-01-30 | 57.43 | 57.52 | 56.92 | 57.06 | -1.606% | 26,892 | -2.322% |
| 2026-01-29 | 58.51 | 58.51 | 57.53 | 58.00 | +0.276% | 21,445 | -3.890% |
| 2026-01-28 | 57.75 | 57.92 | 57.57 | 57.84 | -0.542% | 18,070 | -3.625% |
| 2026-01-27 | 57.50 | 58.31 | 57.50 | 58.15 | +1.672% | 36,769 | -4.147% |
| 2026-01-26 | 57.13 | 57.31 | 57.12 | 57.20 | +0.666% | 18,015 | -2.544% |
| 2026-01-23 | 56.22 | 56.87 | 56.04 | 56.82 | +1.079% | 24,124 | -1.895% |
| 2026-01-22 | 56.08 | 56.27 | 55.88 | 56.21 | +0.771% | 24,037 | -0.836% |
| 2026-01-21 | 55.26 | 55.78 | 54.91 | 55.78 | +1.702% | 28,691 | -0.072% |
| 2026-01-20 | 55.01 | 55.27 | 54.81 | 54.85 | -1.186% | 15,851 | +1.629% |
| 2026-01-16 | 55.49 | 55.51 | 55.19 | 55.51 | +0.398% | 24,529 | +0.423% |
| 2026-01-15 | 55.31 | 55.50 | 55.22 | 55.28 | -0.239% | 61,186 | +0.823% |
| 2026-01-14 | 55.42 | 55.48 | 55.29 | 55.42 | +0.240% | 22,485 | +0.582% |
| 2026-01-13 | 55.39 | 55.40 | 55.16 | 55.28 | -0.387% | 16,235 | +0.823% |
| 2026-01-12 | 55.31 | 55.56 | 55.31 | 55.50 | +0.543% | 20,133 | +0.432% |
| 2026-01-09 | 55.10 | 55.25 | 55.00 | 55.20 | +0.013% | 40,167 | +0.978% |
| 2026-01-08 | 54.94 | 55.27 | 54.82 | 55.19 | +0.077% | 17,437 | +0.992% |
| 2026-01-07 | 55.20 | 55.37 | 55.04 | 55.15 | +0.018% | 29,552 | +1.070% |
| 2026-01-06 | 55.31 | 55.37 | 55.02 | 55.14 | -0.026% | 55,690 | +1.088% |
| 2026-01-05 | 54.60 | 55.16 | 54.60 | 55.15 | +1.411% | 43,595 | +1.062% |
| 2026-01-02 | 54.34 | 54.48 | 54.13 | 54.39 | +1.177% | 28,843 | +2.487% |
| 2025-12-31 | 53.85 | 53.88 | 53.63 | 53.75 | -0.400% | 17,952 | +3.693% |
| 2025-12-30 | 54.02 | 54.17 | 53.87 | 53.97 | +0.546% | 50,128 | +3.279% |
| 2025-12-29 | 53.67 | 53.73 | 53.52 | 53.68 | -0.380% | 10,818 | +3.843% |
| 2025-12-26 | 53.95 | 54.02 | 53.70 | 53.88 | +0.213% | 5,915 | +3.449% |
| 2025-12-24 | 53.69 | 53.94 | 53.61 | 53.77 | +0.054% | 13,734 | +3.669% |
| 2025-12-23 | 53.63 | 53.83 | 53.56 | 53.74 | +0.305% | 24,172 | +3.725% |
| 2025-12-22 | 53.45 | 53.65 | 53.34 | 53.58 | +0.876% | 10,217 | +4.041% |
| 2025-12-19 | 53.11 | 53.38 | 52.99 | 53.11 | +0.540% | 769,519 | +4.952% |
| 2025-12-18 | 52.74 | 53.09 | 52.62 | 52.83 | +0.764% | 46,073 | +5.518% |
| 2025-12-17 | 52.66 | 52.77 | 52.39 | 52.42 | -0.376% | 27,798 | +6.325% |
| 2025-12-16 | 52.72 | 52.75 | 52.43 | 52.62 | -0.429% | 10,496 | +5.925% |
| 2025-12-15 | 52.80 | 52.96 | 52.63 | 52.85 | +0.709% | 18,300 | +5.471% |
| 2025-12-12 | 52.79 | 52.92 | 52.32 | 52.48 | -1.433% | 18,512 | +6.219% |
| 2025-12-11 | 53.08 | 53.40 | 52.97 | 53.24 | +0.813% | 10,353 | +4.697% |
| 2025-12-10 | 52.19 | 52.85 | 52.16 | 52.81 | +1.456% | 12,142 | +5.548% |
| 2025-12-09 | 52.17 | 52.33 | 51.95 | 52.05 | -0.307% | 14,027 | +7.085% |
| 2025-12-08 | 52.35 | 52.44 | 52.08 | 52.21 | +0.194% | 13,020 | +6.756% |
| 2025-12-05 | 52.34 | 53.36 | 52.04 | 52.11 | +0.118% | 44,588 | +6.963% |
| 2025-12-04 | 51.97 | 52.25 | 51.97 | 52.05 | +0.444% | 22,809 | +7.089% |
| 2025-12-03 | 51.53 | 51.90 | 51.53 | 51.82 | +0.485% | 16,646 | +7.565% |
| 2025-12-02 | 51.52 | 51.68 | 51.37 | 51.57 | +0.399% | 16,204 | +8.086% |
| 2025-12-01 | 51.57 | 51.64 | 51.28 | 51.37 | -0.388% | 10,333 | +8.517% |
| 2025-11-28 | 51.28 | 51.62 | 51.19 | 51.56 | +0.468% | 8,709 | +8.097% |
| 2025-11-26 | 51.05 | 51.41 | 50.97 | 51.33 | +1.213% | 14,784 | +8.602% |
| 2025-11-25 | 50.25 | 50.82 | 50.16 | 50.71 | +1.472% | 7,242 | +9.919% |
| 2025-11-24 | 49.66 | 50.09 | 49.66 | 49.97 | +0.310% | 12,902 | +11.538% |
| 2025-11-21 | 49.37 | 49.84 | 49.16 | 49.82 | +0.997% | 20,742 | +11.883% |
| 2025-11-20 | 50.21 | 50.40 | 49.11 | 49.33 | -1.412% | 33,342 | +12.998% |
| 2025-11-19 | 50.16 | 50.34 | 49.89 | 50.03 | -0.016% | 7,679 | +11.402% |
| 2025-11-18 | 50.06 | 50.18 | 49.73 | 50.04 | -1.150% | 30,074 | +11.385% |
| 2025-11-17 | 51.04 | 51.25 | 50.42 | 50.63 | -1.431% | 46,241 | +10.104% |
| 2025-11-14 | 50.93 | 51.46 | 50.90 | 51.36 | -0.822% | 14,932 | +8.528% |
| 2025-11-13 | 52.17 | 52.24 | 51.65 | 51.79 | -0.124% | 23,314 | +7.636% |
| 2025-11-12 | 51.58 | 51.95 | 51.58 | 51.85 | +0.553% | 9,222 | +7.502% |
| 2025-11-11 | 51.45 | 51.66 | 51.39 | 51.56 | +0.282% | 8,641 | +8.097% |
| 2025-11-10 | 51.18 | 51.50 | 51.01 | 51.42 | +1.460% | 52,964 | +8.401% |
| 2025-11-07 | 50.25 | 50.73 | 50.25 | 50.68 | +0.317% | 20,000 | +9.984% |
| 2025-11-06 | 50.64 | 50.64 | 50.34 | 50.52 | -0.188% | 35,525 | +10.333% |
| 2025-11-05 | 50.45 | 50.72 | 50.30 | 50.62 | +0.616% | 22,554 | +10.125% |
| 2025-11-04 | 50.38 | 50.62 | 50.17 | 50.30 | -1.559% | 26,609 | +10.804% |
| 2025-11-03 | 51.12 | 51.27 | 50.98 | 51.10 | +0.086% | 24,233 | +9.077% |
| 2025-10-31 | 51.15 | 51.16 | 50.91 | 51.06 | -0.366% | 14,666 | +9.171% |
| 2025-10-30 | 51.06 | 51.41 | 51.06 | 51.24 | -0.477% | 16,652 | +8.772% |
| 2025-10-29 | 51.83 | 51.96 | 51.30 | 51.49 | -0.324% | 18,551 | +8.253% |
| 2025-10-28 | 51.50 | 51.82 | 51.50 | 51.66 | +0.236% | 21,202 | +7.902% |
| 2025-10-27 | 51.48 | 51.60 | 51.37 | 51.54 | +0.480% | 15,925 | +8.157% |
| 2025-10-24 | 51.36 | 51.36 | 51.15 | 51.29 | +0.421% | 5,161 | +8.676% |
| 2025-10-23 | 50.94 | 51.18 | 50.92 | 51.08 | +1.099% | 11,135 | +9.134% |
| 2025-10-22 | 50.58 | 50.68 | 50.36 | 50.52 | +0.240% | 7,890 | +10.333% |
| 2025-10-21 | 50.56 | 50.56 | 50.35 | 50.40 | -0.751% | 24,645 | +10.598% |
| 2025-10-20 | 50.60 | 50.86 | 50.57 | 50.78 | +0.707% | 9,583 | +9.767% |
| 2025-10-17 | 50.44 | 50.57 | 50.06 | 50.42 | -0.989% | 11,089 | +10.543% |
| 2025-10-16 | 50.78 | 51.05 | 50.69 | 50.93 | +0.629% | 33,331 | +9.450% |
| 2025-10-15 | 50.76 | 50.79 | 50.35 | 50.61 | -0.474% | 16,294 | +10.138% |
| 2025-10-14 | 50.41 | 51.01 | 50.41 | 50.85 | +0.003% | 23,139 | +9.616% |
| 2025-10-13 | 50.74 | 50.99 | 50.64 | 50.85 | +0.799% | 10,352 | +9.618% |
| 2025-10-10 | 51.06 | 51.06 | 50.34 | 50.45 | -1.251% | 11,419 | +10.494% |
| 2025-10-09 | 51.61 | 51.61 | 50.93 | 51.09 | -0.976% | 32,157 | +9.112% |
| 2025-10-08 | 51.54 | 51.64 | 51.35 | 51.59 | +1.055% | 30,549 | +8.047% |
| 2025-10-07 | 51.55 | 51.61 | 51.05 | 51.05 | -1.448% | 29,753 | +9.187% |
| 2025-10-06 | 51.68 | 51.85 | 51.66 | 51.80 | -0.228% | 27,846 | +7.606% |
| 2025-10-03 | 51.80 | 52.04 | 51.80 | 51.92 | +0.588% | 60,734 | +7.360% |
| 2025-10-02 | 51.66 | 51.74 | 51.30 | 51.62 | -0.068% | 24,380 | +7.992% |
| 2025-10-01 | 51.40 | 51.77 | 51.40 | 51.65 | +0.908% | 23,303 | +7.919% |
| 2025-09-30 | 50.82 | 51.26 | 50.82 | 51.19 | +0.520% | 29,169 | +8.899% |
| 2025-09-29 | 50.90 | 51.08 | 50.69 | 50.92 | +0.234% | 49,899 | +9.466% |
| 2025-09-26 | 50.44 | 50.83 | 50.44 | 50.80 | +1.400% | 9,490 | +9.722% |
| 2025-09-25 | 50.19 | 50.29 | 49.96 | 50.10 | -1.284% | 12,932 | +11.257% |
| 2025-09-24 | 50.61 | 50.89 | 50.61 | 50.75 | +0.031% | 19,446 | +9.829% |
| 2025-09-23 | 50.93 | 51.05 | 50.62 | 50.74 | -0.027% | 15,269 | +9.863% |
| 2025-09-22 | 50.55 | 50.84 | 50.38 | 50.75 | +0.714% | 15,975 | +9.833% |
| 2025-09-19 | 50.36 | 50.51 | 50.28 | 50.39 | -0.445% | 11,965 | +10.617% |
| 2025-09-18 | 50.45 | 50.68 | 50.40 | 50.62 | +0.252% | 12,454 | +10.125% |
| 2025-09-17 | 50.68 | 50.98 | 50.41 | 50.49 | -0.850% | 14,174 | +10.403% |
| 2025-09-16 | 50.95 | 51.04 | 50.76 | 50.92 | -0.234% | 13,423 | +9.464% |
| 2025-09-15 | 51.00 | 51.15 | 50.90 | 51.04 | +0.942% | 22,899 | +9.208% |
| 2025-09-12 | 50.43 | 50.75 | 50.43 | 50.56 | -0.081% | 20,155 | +10.237% |
| 2025-09-11 | 50.29 | 50.68 | 50.29 | 50.60 | +1.170% | 9,234 | +10.147% |
| 2025-09-10 | 49.94 | 50.19 | 49.88 | 50.02 | +0.200% | 14,555 | +11.435% |
| 2025-09-09 | 49.87 | 50.00 | 49.81 | 49.92 | -0.040% | 14,972 | +11.659% |
| 2025-09-08 | 49.83 | 50.00 | 49.67 | 49.94 | +0.991% | 12,261 | +11.614% |
| 2025-09-05 | 49.69 | 49.71 | 49.30 | 49.45 | +0.386% | 11,786 | +12.720% |
| 2025-09-04 | 49.16 | 49.31 | 49.07 | 49.26 | +0.705% | 17,826 | +13.155% |
| 2025-09-03 | 48.90 | 49.08 | 48.77 | 48.91 | -0.064% | 18,959 | +13.953% |
| 2025-09-02 | 48.67 | 48.95 | 48.65 | 48.95 | -1.355% | 30,179 | +13.880% |
| 2025-08-29 | 49.63 | 49.76 | 49.43 | 49.62 | -0.464% | 21,743 | +12.337% |
| 2025-08-28 | 49.77 | 49.96 | 49.65 | 49.85 | +0.106% | 18,492 | +11.815% |
| 2025-08-27 | 49.68 | 49.88 | 49.41 | 49.80 | -0.967% | 131,657 | +11.934% |
| 2025-08-26 | 50.23 | 50.33 | 50.14 | 50.28 | -0.410% | 9,953 | +10.853% |
| 2025-08-25 | 51.05 | 51.13 | 50.42 | 50.49 | -1.298% | 23,745 | +10.398% |
| 2025-08-22 | 50.56 | 51.33 | 50.56 | 51.15 | +1.547% | 24,428 | +8.965% |
| 2025-08-21 | 50.36 | 50.44 | 50.19 | 50.38 | -0.079% | 48,750 | +10.650% |
| 2025-08-20 | 50.44 | 50.50 | 50.28 | 50.41 | +0.278% | 10,868 | +10.562% |
| 2025-08-19 | 50.59 | 50.65 | 50.19 | 50.27 | -0.406% | 113,241 | +10.870% |
| 2025-08-18 | 50.46 | 50.54 | 50.30 | 50.48 | -0.326% | 38,207 | +10.420% |
| 2025-08-15 | 50.70 | 50.76 | 50.51 | 50.65 | -0.030% | 10,490 | +10.060% |
| 2025-08-14 | 50.30 | 50.66 | 50.30 | 50.66 | +0.476% | 23,595 | +10.028% |
| 2025-08-13 | 50.40 | 50.52 | 50.25 | 50.42 | +0.477% | 184,551 | +10.551% |
| 2025-08-12 | 49.85 | 50.36 | 49.85 | 50.18 | +1.281% | 99,340 | +11.079% |
| 2025-08-11 | 49.44 | 49.68 | 49.39 | 49.55 | -0.120% | 18,929 | +12.502% |
| 2025-08-08 | 49.62 | 49.75 | 49.50 | 49.61 | +0.434% | 20,716 | +12.367% |
| 2025-08-07 | 49.47 | 49.54 | 49.15 | 49.39 | +0.826% | 14,799 | +12.855% |
| 2025-08-06 | 48.68 | 49.12 | 48.68 | 48.99 | +1.403% | 18,868 | +13.787% |
| 2025-08-05 | 48.31 | 48.44 | 48.06 | 48.31 | +0.321% | 15,115 | +15.383% |
| 2025-08-04 | 48.10 | 48.28 | 47.92 | 48.15 | +1.413% | 28,490 | +15.754% |
| 2025-08-01 | 47.35 | 47.53 | 47.17 | 47.48 | -0.422% | 27,210 | +17.389% |
| 2025-07-31 | 47.78 | 47.93 | 47.61 | 47.68 | -0.055% | 13,131 | +16.894% |
| 2025-07-30 | 47.86 | 48.12 | 47.52 | 47.71 | -1.210% | 18,832 | +16.829% |
| 2025-07-29 | 48.34 | 48.34 | 48.05 | 48.30 | +0.509% | 15,565 | +15.416% |
| 2025-07-28 | 48.57 | 48.57 | 47.92 | 48.05 | -2.188% | 23,401 | +16.004% |
| 2025-07-25 | 48.82 | 49.20 | 48.61 | 49.13 | +0.331% | 13,337 | +13.466% |
| 2025-07-24 | 49.10 | 49.26 | 48.96 | 48.96 | -1.110% | 21,382 | +13.841% |
| 2025-07-23 | 48.76 | 49.53 | 48.59 | 49.51 | +1.896% | 13,496 | +12.577% |
| 2025-07-22 | 48.30 | 48.68 | 48.03 | 48.59 | +0.770% | 15,377 | +14.712% |
| 2025-07-21 | 48.07 | 48.44 | 47.91 | 48.22 | +0.945% | 13,482 | +15.595% |
| 2025-07-18 | 48.18 | 48.20 | 47.67 | 47.77 | -0.077% | 12,320 | +16.688% |
| 2025-07-17 | 47.62 | 47.87 | 47.43 | 47.81 | +0.263% | 64,018 | +16.597% |
| 2025-07-16 | 47.42 | 47.77 | 47.22 | 47.68 | +0.697% | 30,937 | +16.904% |
| 2025-07-15 | 48.07 | 48.07 | 47.33 | 47.35 | -1.845% | 24,530 | +17.719% |
| 2025-07-14 | 48.10 | 48.30 | 48.08 | 48.24 | +0.104% | 38,332 | +15.547% |
| 2025-07-11 | 48.17 | 48.25 | 48.05 | 48.19 | -0.516% | 28,847 | +15.667% |
| 2025-07-10 | 48.57 | 48.61 | 48.32 | 48.44 | -0.600% | 29,368 | +15.070% |
| 2025-07-09 | 48.45 | 48.85 | 48.33 | 48.73 | +0.853% | 46,552 | +14.380% |
| 2025-07-08 | 47.94 | 48.34 | 47.78 | 48.32 | +1.466% | 15,433 | +15.356% |
| 2025-07-07 | 47.74 | 47.95 | 47.49 | 47.62 | -0.477% | 30,407 | +17.047% |
| 2025-07-03 | 47.76 | 47.91 | 47.73 | 47.85 | +0.420% | 20,646 | +16.489% |
| 2025-07-02 | 47.47 | 47.81 | 47.29 | 47.65 | +0.400% | 14,770 | +16.978% |
| 2025-07-01 | 47.51 | 47.61 | 47.39 | 47.46 | -0.711% | 13,125 | +17.446% |
| 2025-06-30 | 47.48 | 47.84 | 47.37 | 47.80 | +0.695% | 21,504 | +16.611% |
| 2025-06-27 | 47.36 | 47.63 | 47.13 | 47.47 | +0.679% | 71,875 | +17.422% |
| 2025-06-26 | 46.87 | 47.17 | 46.87 | 47.15 | -0.695% | 12,228 | +18.218% |
| 2025-06-25 | 47.87 | 47.87 | 47.17 | 47.48 | -0.126% | 22,488 | +17.397% |
| 2025-06-24 | 47.41 | 47.60 | 47.26 | 47.54 | +1.365% | 12,840 | +17.249% |
| 2025-06-23 | 46.21 | 46.90 | 46.21 | 46.90 | +1.099% | 22,402 | +18.849% |
| 2025-06-20 | 46.84 | 46.84 | 46.38 | 46.39 | -0.749% | 11,955 | +20.155% |
| 2025-06-18 | 46.78 | 47.06 | 46.58 | 46.74 | +0.150% | 32,210 | +19.255% |
| 2025-06-17 | 47.19 | 47.21 | 46.62 | 46.67 | -1.374% | 15,378 | +19.434% |
| 2025-06-16 | 47.60 | 47.67 | 47.19 | 47.32 | +0.702% | 13,099 | +17.794% |
| 2025-06-13 | 46.88 | 47.30 | 46.80 | 46.99 | -1.240% | 24,701 | +18.621% |
| 2025-06-12 | 47.50 | 47.73 | 47.44 | 47.58 | +0.891% | 16,010 | +17.150% |
| 2025-06-11 | 47.25 | 47.33 | 47.05 | 47.16 | +0.351% | 42,741 | +18.193% |
| 2025-06-10 | 47.30 | 47.36 | 46.88 | 46.99 | -0.587% | 29,459 | +18.608% |
| 2025-06-09 | 47.21 | 47.47 | 47.20 | 47.27 | -0.101% | 26,258 | +17.912% |
| 2025-06-06 | 47.26 | 47.43 | 47.18 | 47.32 | -0.063% | 19,053 | +17.794% |
| 2025-06-05 | 47.48 | 47.60 | 47.24 | 47.35 | +0.552% | 64,650 | +17.719% |
| 2025-06-04 | 46.96 | 47.22 | 46.93 | 47.09 | +0.213% | 31,916 | +18.369% |
| 2025-06-03 | 46.85 | 47.03 | 46.67 | 46.99 | -0.781% | 26,805 | +18.621% |
| 2025-06-02 | 46.64 | 47.36 | 46.64 | 47.36 | +1.605% | 66,600 | +17.694% |
| 2025-05-30 | 46.68 | 46.68 | 46.36 | 46.61 | -0.072% | 17,139 | +19.584% |
| 2025-05-29 | 46.79 | 46.79 | 46.49 | 46.65 | +0.377% | 20,753 | +19.498% |
| 2025-05-28 | 46.58 | 46.64 | 46.31 | 46.47 | -0.599% | 39,734 | +19.948% |
| 2025-05-27 | 46.84 | 46.84 | 46.56 | 46.75 | +1.190% | 36,257 | +19.230% |
| 2025-05-23 | 45.59 | 46.32 | 45.59 | 46.20 | -0.022% | 20,963 | +20.649% |
| 2025-05-22 | 46.81 | 46.81 | 45.94 | 46.21 | +0.195% | 36,338 | +20.623% |
| 2025-05-21 | 46.40 | 46.61 | 46.06 | 46.12 | -0.195% | 97,768 | +20.859% |
| 2025-05-20 | 45.92 | 46.26 | 45.77 | 46.21 | +1.205% | 55,697 | +20.623% |
| 2025-05-19 | 45.24 | 45.78 | 45.24 | 45.66 | +1.693% | 56,715 | +22.076% |
| 2025-05-16 | 44.89 | 45.01 | 44.67 | 44.90 | -0.089% | 55,534 | +24.143% |
| 2025-05-15 | 44.90 | 44.94 | 44.59 | 44.94 | +0.762% | 22,823 | +24.032% |
| 2025-05-14 | 44.65 | 44.70 | 44.40 | 44.60 | +0.609% | 33,648 | +24.978% |
| 2025-05-13 | 44.18 | 44.45 | 44.13 | 44.33 | +1.026% | 25,312 | +25.739% |
| 2025-05-12 | 44.08 | 44.19 | 43.66 | 43.88 | -0.634% | 25,890 | +27.028% |
| 2025-05-09 | 43.96 | 44.25 | 43.85 | 44.16 | +1.471% | 142,997 | +26.223% |
| 2025-05-08 | 43.95 | 43.95 | 43.52 | 43.52 | -0.229% | 17,611 | +28.079% |
| 2025-05-07 | 43.67 | 43.81 | 43.45 | 43.62 | -0.365% | 22,121 | +27.785% |
| 2025-05-06 | 43.54 | 43.92 | 43.54 | 43.78 | +0.309% | 31,489 | +27.318% |
| 2025-05-05 | 43.72 | 43.84 | 43.53 | 43.65 | +0.294% | 41,908 | +27.712% |
| 2025-05-02 | 43.59 | 43.75 | 43.32 | 43.52 | +1.962% | 24,424 | +28.087% |
| 2025-05-01 | 42.85 | 43.09 | 42.63 | 42.68 | +0.047% | 23,911 | +30.600% |
| 2025-04-30 | 42.57 | 43.01 | 42.44 | 42.66 | -0.906% | 26,128 | +30.661% |
| 2025-04-29 | 42.85 | 43.15 | 42.80 | 43.05 | +0.584% | 13,361 | +29.477% |
| 2025-04-28 | 42.61 | 42.94 | 42.56 | 42.80 | +0.211% | 9,980 | +30.234% |
| 2025-04-25 | 42.30 | 42.71 | 42.30 | 42.71 | +0.707% | 14,707 | +30.508% |
| 2025-04-24 | 41.91 | 42.41 | 41.91 | 42.41 | +1.776% | 11,564 | +31.431% |
| 2025-04-23 | 41.96 | 42.12 | 41.66 | 41.67 | -0.144% | 19,174 | +33.765% |
| 2025-04-22 | 41.46 | 42.13 | 41.46 | 41.73 | +1.938% | 15,490 | +33.573% |
| 2025-04-21 | 41.32 | 41.35 | 40.54 | 40.94 | -0.591% | 20,611 | +36.161% |
| 2025-04-17 | 40.98 | 41.49 | 40.92 | 41.18 | +1.179% | 15,715 | +35.357% |
| 2025-04-16 | 40.91 | 41.25 | 40.62 | 40.70 | -0.780% | 88,327 | +36.953% |
| 2025-04-15 | 40.81 | 41.10 | 40.68 | 41.02 | 0.000% | 21,429 | +35.885% |