Dark

FEP
First Trust Europe AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 7, 2026 3:00:46 PM EDT

59.97USD+0.486%(+0.29)11,045

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-59.68)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

60.03USD+0.100%(+0.06)212

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	59.9900	60.0300	59.8100	60.0300	+0.586%	11,045	0.000%
2026-08-06	59.8700	59.8700	59.5300	59.6800	+0.133%	12,621	+0.586%
2026-08-05	59.9300	59.9300	59.4601	59.6008	+0.052%	15,947	+0.720%
2026-08-04	59.4700	59.6100	59.1200	59.5697	+0.748%	12,751	+0.773%
2026-08-03	59.1100	59.2599	58.8700	59.1277	+0.115%	10,745	+1.526%
2026-07-31	59.0900	59.1099	58.5100	59.0600	-0.141%	30,406	+1.642%
2026-07-30	58.8900	59.2600	58.8300	59.1434	+2.278%	9,668	+1.499%
2026-07-29	57.9600	58.4450	57.4500	57.8263	-0.041%	14,913	+3.811%
2026-07-28	57.4700	57.9400	57.3898	57.8500	+0.373%	21,890	+3.768%
2026-07-27	57.9700	58.2400	57.4700	57.6350	+0.087%	18,561	+4.155%
2026-07-24	57.6400	57.8900	57.4750	57.5850	+0.357%	8,043	+4.246%
2026-07-23	57.2500	57.4936	57.1100	57.3800	-1.034%	13,101	+4.618%
2026-07-22	58.2200	58.2800	57.9400	57.9798	+0.572%	12,378	+3.536%
2026-07-21	57.4200	57.7341	57.0500	57.6500	+0.904%	19,885	+4.128%
2026-07-20	57.6400	58.0200	57.0610	57.1336	-0.850%	19,326	+5.070%
2026-07-17	57.6500	57.8500	57.3300	57.6233	-0.220%	37,274	+4.177%
2026-07-16	57.7700	57.9722	57.5500	57.7506	-0.584%	12,344	+3.947%
2026-07-15	57.9800	58.1600	57.6221	58.0900	+0.851%	14,010	+3.340%
2026-07-14	57.7100	58.0100	57.4300	57.5998	+0.796%	25,822	+4.219%
2026-07-13	57.5500	57.5700	57.0950	57.1450	-0.331%	14,448	+5.049%
2026-07-10	57.4000	57.5500	57.1400	57.3350	+0.298%	26,048	+4.700%
2026-07-09	57.2700	57.3399	57.1555	57.1647	-0.044%	14,027	+5.012%
2026-07-08	56.9900	57.2000	56.5100	57.1900	-0.539%	20,849	+4.966%
2026-07-07	58.0500	58.0500	56.9300	57.5000	-1.118%	25,648	+4.400%
2026-07-06	57.8000	58.2900	57.7501	58.1500	+0.832%	26,651	+3.233%
2026-07-02	57.6600	57.9700	57.4700	57.6700	+1.854%	14,348	+4.092%
2026-07-01	56.4000	56.7700	56.3312	56.6200	-0.754%	24,616	+6.023%
2026-06-30	56.9400	57.1200	56.6900	57.0500	+0.369%	22,092	+5.223%
2026-06-29	56.7400	56.8999	56.4500	56.8400	+0.708%	38,754	+5.612%
2026-06-26	56.5900	56.7300	56.3600	56.4406	-0.826%	10,455	+6.360%
2026-06-25	57.0200	57.1600	56.7000	56.9108	-0.323%	20,834	+5.481%
2026-06-24	57.0700	57.5800	56.7700	57.0950	-0.856%	182,064	+5.141%
2026-06-23	57.4500	57.9800	57.3250	57.5877	-1.391%	102,721	+4.241%
2026-06-22	58.1100	60.0200	57.9600	58.4000	+0.588%	40,889	+2.791%
2026-06-18	58.1500	58.2600	57.7900	58.0586	-0.941%	15,242	+3.396%
2026-06-17	59.2600	59.5600	58.5000	58.6100	-1.155%	18,890	+2.423%
2026-06-16	59.4400	59.5000	59.2300	59.2950	-0.261%	20,041	+1.240%
2026-06-15	59.9100	59.9100	59.2002	59.4500	-0.034%	13,909	+0.976%
2026-06-12	59.0500	59.5500	58.9400	59.4700	+0.354%	13,823	+0.942%
2026-06-11	58.2900	59.2600	57.1700	59.2600	+2.966%	67,293	+1.299%
2026-06-10	58.0400	58.4799	57.5400	57.5527	-0.668%	29,054	+4.304%
2026-06-09	58.6647	58.6800	57.2401	57.9400	-0.472%	19,307	+3.607%
2026-06-08	58.5700	58.5700	58.1001	58.2150	+0.388%	14,371	+3.118%
2026-06-05	58.9800	58.9800	57.8800	57.9900	-2.603%	10,531	+3.518%
2026-06-04	59.3400	59.5400	59.1800	59.5400	+0.847%	14,852	+0.823%
2026-06-03	58.9800	59.2890	58.8200	59.0400	-0.923%	15,630	+1.677%
2026-06-02	59.3900	59.6300	59.2300	59.5900	+0.438%	30,674	+0.738%
2026-06-01	58.8600	59.4000	58.8500	59.3300	-0.202%	13,094	+1.180%
2026-05-29	59.6900	59.9200	59.3301	59.4500	-0.101%	19,336	+0.976%
2026-05-28	59.2200	59.6899	58.9301	59.5100	+0.034%	18,477	+0.874%
2026-05-27	59.5300	60.7700	59.1801	59.4900	-0.718%	17,825	+0.908%
2026-05-26	60.0200	60.0200	59.4350	59.9200	+1.922%	40,895	+0.184%
2026-05-22	58.8800	58.9700	58.5340	58.7900	-0.533%	13,611	+2.109%
2026-05-21	58.3300	59.2780	58.3300	59.1052	+0.719%	11,765	+1.565%
2026-05-20	58.1600	58.8100	58.0250	58.6834	+1.614%	12,699	+2.295%
2026-05-19	58.1200	58.1200	57.6268	57.7514	-1.382%	12,600	+3.946%
2026-05-18	58.5100	58.6599	58.1450	58.5609	+1.270%	16,281	+2.509%
2026-05-15	57.8600	58.0100	57.6800	57.8267	-2.204%	22,385	+3.810%
2026-05-14	59.3900	59.3900	58.9600	59.1300	-0.387%	16,215	+1.522%
2026-05-13	58.6600	59.3600	58.6600	59.3600	+1.150%	18,228	+1.129%
2026-05-12	58.6900	58.8061	58.3300	58.6852	-0.913%	15,407	+2.292%
2026-05-11	59.2100	59.4750	59.1279	59.2257	+0.196%	17,946	+1.358%
2026-05-08	59.0600	59.3000	58.9035	59.1100	+1.198%	17,191	+1.556%
2026-05-07	59.4600	59.4600	58.4100	58.4100	-1.856%	54,518	+2.773%
2026-05-06	59.2300	59.5200	59.1700	59.5148	+2.040%	34,690	+0.866%
2026-05-05	57.9350	58.4700	57.9350	58.3250	+1.892%	11,854	+2.923%
2026-05-04	57.6000	57.7000	56.9072	57.2422	-1.510%	11,723	+4.870%
2026-05-01	58.0100	58.5599	57.9500	58.1200	-0.017%	20,491	+3.286%
2026-04-30	57.3300	58.1900	57.2500	58.1300	+2.817%	13,788	+3.269%
2026-04-29	56.9800	56.9850	56.4550	56.5371	-0.825%	10,241	+6.178%
2026-04-28	56.9700	57.2100	56.7600	57.0072	-0.728%	13,637	+5.302%
2026-04-27	57.6500	57.6500	57.3250	57.4250	-0.162%	9,587	+4.536%
2026-04-24	57.4400	57.6100	57.2400	57.5181	+0.445%	26,429	+4.367%
2026-04-23	57.6700	57.8280	56.7200	57.2634	-0.954%	17,004	+4.831%
2026-04-22	58.0600	58.1500	57.7200	57.8149	+0.727%	22,440	+3.831%
2026-04-21	58.2400	58.5100	57.3976	57.3976	-1.984%	9,304	+4.586%
2026-04-20	58.5000	58.6800	58.1800	58.5593	-0.308%	14,008	+2.511%
2026-04-17	58.8200	59.1099	58.4900	58.7400	+0.929%	20,909	+2.196%
2026-04-16	58.4400	58.4400	58.0500	58.1996	-0.334%	23,702	+3.145%
2026-04-15	58.4800	58.5000	58.1400	58.3948	-0.316%	23,481	+2.800%
2026-04-14	58.5100	58.9299	58.0800	58.5800	+0.472%	30,198	+2.475%
2026-04-13	57.4900	58.4299	57.3507	58.3049	+0.812%	25,677	+2.959%
2026-04-10	58.0200	58.1600	57.6400	57.8350	+0.261%	36,478	+3.795%
2026-04-09	57.2800	57.9960	57.2101	57.6844	+0.321%	11,621	+4.066%
2026-04-08	57.8000	57.8000	57.1228	57.5000	+3.641%	18,510	+4.400%
2026-04-07	55.1400	55.4800	54.6000	55.4800	-0.341%	35,454	+8.201%
2026-04-06	55.0800	55.8000	55.0800	55.6700	+0.851%	21,318	+7.832%
2026-04-02	54.7400	55.2700	49.9300	55.2000	-0.451%	27,975	+8.750%
2026-04-01	55.1000	55.7221	55.0601	55.4500	+1.538%	34,323	+8.260%
2026-03-31	53.6800	54.6100	53.3928	54.6100	+4.178%	17,985	+9.925%
2026-03-30	52.7100	52.8200	52.1500	52.4200	+0.277%	50,425	+14.517%
2026-03-27	52.3800	52.9114	52.1700	52.2750	-0.994%	25,108	+14.835%
2026-03-26	53.3300	53.7100	52.3800	52.8000	-2.475%	35,097	+13.693%
2026-03-25	54.0900	54.3600	53.9200	54.1400	+1.945%	10,255	+10.879%
2026-03-24	52.6400	53.4285	52.6400	53.1073	-0.455%	14,644	+13.035%
2026-03-23	53.3800	53.8997	52.7700	53.3500	+2.370%	14,598	+12.521%
2026-03-20	53.4550	53.5800	51.9800	52.1149	-3.312%	34,190	+15.188%
2026-03-19	53.0500	54.2800	52.9900	53.9000	-0.243%	44,815	+11.373%
2026-03-18	54.7600	54.8300	53.9700	54.0313	-1.385%	11,168	+11.102%
2026-03-17	55.0100	55.1020	54.7800	54.7900	+0.884%	41,676	+9.564%
2026-03-16	54.1000	54.6051	53.9400	54.3100	+1.571%	49,112	+10.532%
2026-03-13	54.2700	54.4200	53.2400	53.4700	-1.854%	18,326	+12.269%
2026-03-12	54.7000	54.7000	54.1600	54.4800	-1.607%	62,384	+10.187%
2026-03-11	55.1200	55.3899	54.8628	55.3700	+0.295%	28,749	+8.416%
2026-03-10	55.7800	56.1400	55.0500	55.2069	+0.194%	35,986	+8.736%
2026-03-09	53.7900	55.1700	53.3001	55.1000	+0.346%	102,914	+8.947%
2026-03-06	53.9200	55.1299	53.9000	54.9100	-0.109%	138,622	+9.324%
2026-03-05	55.7800	56.0200	54.4700	54.9700	-2.793%	59,996	+9.205%
2026-03-04	56.3100	56.6300	56.0701	56.5496	+1.452%	25,433	+6.155%
2026-03-03	55.1600	56.0300	54.6600	55.7400	-3.759%	37,129	+7.696%
2026-03-02	57.7400	58.1900	57.6427	57.9173	-1.902%	27,762	+3.648%
2026-02-27	59.1300	59.3137	58.8600	59.0400	-0.405%	31,501	+1.677%
2026-02-26	58.9800	59.2800	58.7301	59.2800	-0.051%	115,764	+1.265%
2026-02-25	59.0400	59.3882	58.9950	59.3100	+1.223%	62,952	+1.214%
2026-02-24	58.3000	58.7100	58.3000	58.5935	+0.040%	22,525	+2.452%
2026-02-23	58.8100	58.9200	58.3900	58.5700	-0.215%	28,342	+2.493%
2026-02-20	58.3100	58.7500	58.3100	58.6961	+0.766%	34,789	+2.273%
2026-02-19	57.8600	58.2900	57.8600	58.2500	-0.308%	105,482	+3.056%
2026-02-18	58.3600	58.7600	58.2300	58.4300	+0.669%	37,244	+2.738%
2026-02-17	57.4600	58.1599	57.2600	58.0415	+0.644%	22,529	+3.426%
2026-02-13	57.5700	57.9800	57.3000	57.6700	-0.208%	426,765	+4.092%
2026-02-12	58.6400	58.7100	57.5200	57.7900	-1.651%	57,847	+3.876%
2026-02-11	58.7500	58.9900	58.1700	58.7600	+0.624%	101,630	+2.161%
2026-02-10	58.6400	58.6400	58.3201	58.3957	-0.742%	34,049	+2.799%
2026-02-09	58.2700	58.9090	58.1101	58.8325	+1.716%	44,954	+2.035%
2026-02-06	57.2900	57.8750	57.2801	57.8400	+2.191%	50,497	+3.786%
2026-02-05	56.7100	57.7200	56.3700	56.6000	-2.076%	31,092	+6.060%
2026-02-04	58.4800	58.5675	57.0000	57.8000	-0.259%	50,253	+3.858%
2026-02-03	57.4800	58.0100	57.4800	57.9500	+0.769%	30,489	+3.589%
2026-02-02	57.2600	57.5800	57.1901	57.5078	+0.776%	19,167	+4.386%
2026-01-30	57.4300	57.5200	56.9199	57.0650	-1.606%	26,892	+5.196%
2026-01-29	58.5100	58.5100	57.5300	57.9962	+0.276%	21,445	+3.507%
2026-01-28	57.7500	57.9200	57.5686	57.8364	-0.542%	18,070	+3.793%
2026-01-27	57.5000	58.3100	57.5000	58.1515	+1.672%	36,769	+3.230%
2026-01-26	57.1300	57.3100	57.1200	57.1950	+0.666%	18,015	+4.957%
2026-01-23	56.2200	56.8685	56.0401	56.8165	+1.079%	24,124	+5.656%
2026-01-22	56.0800	56.2700	55.8800	56.2098	+0.771%	24,037	+6.796%
2026-01-21	55.2600	55.7800	54.9146	55.7800	+1.702%	28,691	+7.619%
2026-01-20	55.0100	55.2700	54.8150	54.8465	-1.186%	15,851	+9.451%
2026-01-16	55.4900	55.5090	55.1876	55.5050	+0.398%	24,529	+8.152%
2026-01-15	55.3100	55.5000	55.2200	55.2850	-0.239%	61,186	+8.583%
2026-01-14	55.4200	55.4800	55.2900	55.4175	+0.240%	22,485	+8.323%
2026-01-13	55.3900	55.4000	55.1608	55.2850	-0.387%	16,235	+8.583%
2026-01-12	55.3100	55.5600	55.3100	55.5000	+0.543%	20,133	+8.162%
2026-01-09	55.1000	55.2500	55.0000	55.2000	+0.013%	40,167	+8.750%
2026-01-08	54.9400	55.2685	54.8200	55.1926	+0.077%	17,437	+8.765%
2026-01-07	55.2000	55.3700	55.0400	55.1500	+0.018%	29,552	+8.849%
2026-01-06	55.3100	55.3700	55.0200	55.1400	-0.026%	55,690	+8.868%
2026-01-05	54.6000	55.1650	54.6000	55.1544	+1.411%	43,595	+8.840%
2026-01-02	54.3400	54.4791	54.1300	54.3872	+1.177%	28,843	+10.375%
2025-12-31	53.8500	53.8800	53.6350	53.7546	-0.400%	17,952	+11.674%
2025-12-30	54.0200	54.1700	53.8700	53.9703	+0.546%	50,128	+11.228%
2025-12-29	53.6700	53.7300	53.5200	53.6770	-0.380%	10,818	+11.836%
2025-12-26	53.9500	54.0200	53.7000	53.8818	+0.213%	5,915	+11.411%
2025-12-24	53.6900	53.9377	53.6100	53.7673	+0.054%	13,734	+11.648%
2025-12-23	53.6300	53.8300	53.5600	53.7384	+0.305%	24,172	+11.708%
2025-12-22	53.4500	53.6500	53.3400	53.5750	+0.876%	10,217	+12.049%
2025-12-19	53.1100	53.3750	52.9900	53.1100	+0.540%	769,519	+13.030%
2025-12-18	52.7400	53.0900	52.6200	52.8250	+0.764%	46,073	+13.639%
2025-12-17	52.6600	52.7714	52.3900	52.4244	-0.376%	27,798	+14.508%
2025-12-16	52.7200	52.7490	52.4342	52.6220	-0.429%	10,496	+14.078%
2025-12-15	52.8000	52.9584	52.6300	52.8486	+0.709%	18,300	+13.589%
2025-12-12	52.7900	52.9200	52.3189	52.4765	-1.433%	18,512	+14.394%
2025-12-11	53.0800	53.3999	52.9700	53.2393	+0.813%	10,353	+12.755%
2025-12-10	52.1900	52.8500	52.1600	52.8100	+1.456%	12,142	+13.672%
2025-12-09	52.1700	52.3300	51.9500	52.0522	-0.307%	14,027	+15.327%
2025-12-08	52.3500	52.4400	52.0800	52.2123	+0.194%	13,020	+14.973%
2025-12-05	52.3400	53.3600	52.0400	52.1113	+0.118%	44,588	+15.196%
2025-12-04	51.9700	52.2490	51.9700	52.0500	+0.444%	22,809	+15.331%
2025-12-03	51.5300	51.9027	51.5300	51.8200	+0.485%	16,646	+15.843%
2025-12-02	51.5200	51.6785	51.3700	51.5700	+0.399%	16,204	+16.405%
2025-12-01	51.5700	51.6399	51.2801	51.3650	-0.388%	10,333	+16.869%
2025-11-28	51.2800	51.6190	51.1900	51.5650	+0.468%	8,709	+16.416%
2025-11-26	51.0550	51.4100	50.9700	51.3250	+1.213%	14,784	+16.961%
2025-11-25	50.2500	50.8200	50.1601	50.7100	+1.472%	7,242	+18.379%
2025-11-24	49.6600	50.0882	49.6600	49.9742	+0.310%	12,902	+20.122%
2025-11-21	49.3700	49.8400	49.1600	49.8200	+0.997%	20,742	+20.494%
2025-11-20	50.2100	50.4000	49.1100	49.3284	-1.412%	33,342	+21.695%
2025-11-19	50.1600	50.3380	49.8865	50.0350	-0.016%	7,679	+19.976%
2025-11-18	50.0600	50.1800	49.7300	50.0428	-1.150%	30,074	+19.957%
2025-11-17	51.0400	51.2548	50.4200	50.6250	-1.431%	46,241	+18.578%
2025-11-14	50.9300	51.4599	50.9001	51.3600	-0.822%	14,932	+16.881%
2025-11-13	52.1700	52.2396	51.6500	51.7857	-0.124%	23,314	+15.920%
2025-11-12	51.5800	51.9500	51.5800	51.8500	+0.553%	9,222	+15.776%
2025-11-11	51.4500	51.6600	51.3901	51.5650	+0.282%	8,641	+16.416%
2025-11-10	51.1800	51.5000	51.0110	51.4200	+1.460%	52,964	+16.744%
2025-11-07	50.2507	50.7300	50.2507	50.6800	+0.317%	20,000	+18.449%
2025-11-06	50.6400	50.6400	50.3400	50.5200	-0.188%	35,525	+18.824%
2025-11-05	50.4500	50.7190	50.3000	50.6150	+0.616%	22,554	+18.601%
2025-11-04	50.3800	50.6200	50.1700	50.3050	-1.559%	26,609	+19.332%
2025-11-03	51.1200	51.2700	50.9801	51.1017	+0.086%	24,233	+17.472%
2025-10-31	51.1500	51.1600	50.9122	51.0576	-0.366%	14,666	+17.573%
2025-10-30	51.0600	51.4100	51.0600	51.2450	-0.477%	16,652	+17.143%
2025-10-29	51.8300	51.9600	51.3001	51.4907	-0.324%	18,551	+16.584%
2025-10-28	51.5000	51.8200	51.4999	51.6581	+0.236%	21,202	+16.206%
2025-10-27	51.4800	51.5980	51.3701	51.5364	+0.480%	15,925	+16.481%
2025-10-24	51.3600	51.3600	51.1500	51.2900	+0.421%	5,161	+17.040%
2025-10-23	50.9400	51.1800	50.9200	51.0750	+1.099%	11,135	+17.533%
2025-10-22	50.5800	50.6809	50.3560	50.5200	+0.240%	7,890	+18.824%
2025-10-21	50.5600	50.5600	50.3500	50.3989	-0.751%	24,645	+19.110%
2025-10-20	50.6000	50.8600	50.5724	50.7805	+0.707%	9,583	+18.215%
2025-10-17	50.4400	50.5699	50.0600	50.4240	-0.989%	11,089	+19.050%
2025-10-16	50.7800	51.0500	50.6881	50.9275	+0.629%	33,331	+17.873%
2025-10-15	50.7600	50.7900	50.3500	50.6093	-0.474%	16,294	+18.615%
2025-10-14	50.4100	51.0129	50.4100	50.8504	+0.003%	23,139	+18.052%
2025-10-13	50.7400	50.9900	50.6400	50.8491	+0.799%	10,352	+18.055%
2025-10-10	51.0600	51.0600	50.3400	50.4461	-1.251%	11,419	+18.998%
2025-10-09	51.6100	51.6100	50.9300	51.0850	-0.976%	32,157	+17.510%
2025-10-08	51.5400	51.6400	51.3519	51.5885	+1.055%	30,549	+16.363%
2025-10-07	51.5500	51.6100	51.0500	51.0500	-1.448%	29,753	+17.591%
2025-10-06	51.6800	51.8500	51.6600	51.8000	-0.228%	27,846	+15.888%
2025-10-03	51.8000	52.0400	51.8000	51.9186	+0.588%	60,734	+15.623%
2025-10-02	51.6600	51.7395	51.3050	51.6150	-0.068%	24,380	+16.303%
2025-10-01	51.4000	51.7700	51.4000	51.6500	+0.908%	23,303	+16.225%
2025-09-30	50.8200	51.2592	50.8200	51.1850	+0.520%	29,169	+17.280%
2025-09-29	50.9000	51.0800	50.6900	50.9200	+0.234%	49,899	+17.891%
2025-09-26	50.4400	50.8300	50.4400	50.8012	+1.400%	9,490	+18.167%
2025-09-25	50.1900	50.2853	49.9600	50.1000	-1.284%	12,932	+19.820%
2025-09-24	50.6100	50.8890	50.6100	50.7516	+0.031%	19,446	+18.282%
2025-09-23	50.9300	51.0499	50.6200	50.7359	-0.027%	15,269	+18.319%
2025-09-22	50.5500	50.8379	50.3800	50.7496	+0.714%	15,975	+18.287%
2025-09-19	50.3600	50.5100	50.2800	50.3900	-0.445%	11,965	+19.131%
2025-09-18	50.4500	50.6800	50.4037	50.6150	+0.252%	12,454	+18.601%
2025-09-17	50.6800	50.9850	50.4100	50.4879	-0.850%	14,174	+18.900%
2025-09-16	50.9500	51.0388	50.7600	50.9208	-0.234%	13,423	+17.889%
2025-09-15	51.0000	51.1500	50.8960	51.0400	+0.942%	22,899	+17.614%
2025-09-12	50.4300	50.7500	50.4300	50.5638	-0.081%	20,155	+18.721%
2025-09-11	50.2900	50.6796	50.2900	50.6050	+1.170%	9,234	+18.625%
2025-09-10	49.9400	50.1900	49.8800	50.0200	+0.200%	14,555	+20.012%
2025-09-09	49.8700	50.0000	49.8080	49.9200	-0.040%	14,972	+20.252%
2025-09-08	49.8300	50.0024	49.6651	49.9400	+0.991%	12,261	+20.204%
2025-09-05	49.6940	49.7096	49.3000	49.4500	+0.386%	11,786	+21.395%
2025-09-04	49.1635	49.3101	49.0677	49.2600	+0.705%	17,826	+21.864%
2025-09-03	48.9000	49.0750	48.7700	48.9150	-0.064%	18,959	+22.723%
2025-09-02	48.6700	48.9500	48.6501	48.9462	-1.355%	30,179	+22.645%
2025-08-29	49.6300	49.7595	49.4333	49.6187	-0.464%	21,743	+20.983%
2025-08-28	49.7700	49.9599	49.6530	49.8500	+0.106%	18,492	+20.421%
2025-08-27	49.6800	49.8800	49.4100	49.7970	-0.967%	131,657	+20.549%
2025-08-26	50.2300	50.3300	50.1400	50.2830	-0.410%	9,953	+19.384%
2025-08-25	51.0500	51.1299	50.4201	50.4900	-1.298%	23,745	+18.895%
2025-08-22	50.5600	51.3263	50.5600	51.1541	+1.547%	24,428	+17.351%
2025-08-21	50.3600	50.4396	50.1940	50.3750	-0.079%	48,750	+19.166%
2025-08-20	50.4435	50.5000	50.2816	50.4150	+0.278%	10,868	+19.072%
2025-08-19	50.5900	50.6499	50.1908	50.2750	-0.406%	113,241	+19.403%
2025-08-18	50.4600	50.5389	50.2984	50.4800	-0.326%	38,207	+18.918%
2025-08-15	50.7000	50.7583	50.5122	50.6450	-0.030%	10,490	+18.531%
2025-08-14	50.3000	50.6600	50.3000	50.6600	+0.476%	23,595	+18.496%
2025-08-13	50.4000	50.5200	50.2500	50.4200	+0.477%	184,551	+19.060%
2025-08-12	49.8516	50.3563	49.8516	50.1805	+1.281%	99,340	+19.628%
2025-08-11	49.4400	49.6800	49.3900	49.5458	-0.120%	18,929	+21.161%
2025-08-08	49.6200	49.7457	49.5000	49.6052	+0.434%	20,716	+21.016%
2025-08-07	49.4700	49.5400	49.1482	49.3907	+0.826%	14,799	+21.541%
2025-08-06	48.6800	49.1200	48.6800	48.9863	+1.403%	18,868	+22.544%
2025-08-05	48.3100	48.4400	48.0600	48.3085	+0.321%	15,115	+24.264%
2025-08-04	48.1000	48.2799	47.9200	48.1538	+1.413%	28,490	+24.663%
2025-08-01	47.3507	47.5299	47.1700	47.4831	-0.422%	27,210	+26.424%
2025-07-31	47.7800	47.9281	47.6100	47.6844	-0.055%	13,131	+25.890%
2025-07-30	47.8598	48.1200	47.5243	47.7107	-1.210%	18,832	+25.821%
2025-07-29	48.3400	48.3400	48.0525	48.2950	+0.509%	15,565	+24.299%
2025-07-28	48.5700	48.5700	47.9200	48.0502	-2.188%	23,401	+24.932%
2025-07-25	48.8200	49.2000	48.6100	49.1250	+0.331%	13,337	+22.198%
2025-07-24	49.1000	49.2600	48.9600	48.9631	-1.110%	21,382	+22.603%
2025-07-23	48.7600	49.5305	48.5900	49.5126	+1.896%	13,496	+21.242%
2025-07-22	48.3000	48.6800	48.0324	48.5912	+0.770%	15,377	+23.541%
2025-07-21	48.0700	48.4353	47.9101	48.2200	+0.945%	13,482	+24.492%
2025-07-18	48.1800	48.2003	47.6704	47.7686	-0.077%	12,320	+25.668%
2025-07-17	47.6200	47.8733	47.4295	47.8055	+0.263%	64,018	+25.571%
2025-07-16	47.4200	47.7700	47.2183	47.6800	+0.697%	30,937	+25.902%
2025-07-15	48.0700	48.0700	47.3301	47.3500	-1.845%	24,530	+26.779%
2025-07-14	48.1000	48.3000	48.0819	48.2400	+0.104%	38,332	+24.440%
2025-07-11	48.1700	48.2500	48.0500	48.1900	-0.516%	28,847	+24.569%
2025-07-10	48.5700	48.6100	48.3200	48.4400	-0.600%	29,368	+23.927%
2025-07-09	48.4500	48.8500	48.3301	48.7322	+0.853%	46,552	+23.183%
2025-07-08	47.9400	48.3400	47.7800	48.3200	+1.466%	15,433	+24.234%
2025-07-07	47.7400	47.9500	47.4900	47.6218	-0.477%	30,407	+26.056%
2025-07-03	47.7600	47.9086	47.7271	47.8500	+0.420%	20,646	+25.455%
2025-07-02	47.4700	47.8100	47.2900	47.6500	+0.400%	14,770	+25.981%
2025-07-01	47.5100	47.6100	47.3910	47.4600	-0.711%	13,125	+26.485%
2025-06-30	47.4800	47.8450	47.3696	47.8000	+0.695%	21,504	+25.586%
2025-06-27	47.3600	47.6300	47.1300	47.4700	+0.679%	71,875	+26.459%
2025-06-26	46.8700	47.1700	46.8700	47.1500	-0.695%	12,228	+27.317%
2025-06-25	47.8700	47.8700	47.1721	47.4800	-0.126%	22,488	+26.432%
2025-06-24	47.4100	47.6000	47.2559	47.5400	+1.365%	12,840	+26.273%
2025-06-23	46.2100	46.9000	46.2053	46.9000	+1.099%	22,402	+27.996%
2025-06-20	46.8400	46.8400	46.3800	46.3900	-0.749%	11,955	+29.403%
2025-06-18	46.7800	47.0569	46.5811	46.7400	+0.150%	32,210	+28.434%
2025-06-17	47.1900	47.2100	46.6200	46.6700	-1.374%	15,378	+28.627%
2025-06-16	47.6000	47.6700	47.1900	47.3200	+0.702%	13,099	+26.860%
2025-06-13	46.8800	47.3000	46.8000	46.9899	-1.240%	24,701	+27.751%
2025-06-12	47.5000	47.7300	47.4400	47.5800	+0.891%	16,010	+26.166%
2025-06-11	47.2500	47.3282	47.0500	47.1600	+0.351%	42,741	+27.290%
2025-06-10	47.3000	47.3600	46.8811	46.9950	-0.587%	29,459	+27.737%
2025-06-09	47.2100	47.4700	47.2050	47.2724	-0.101%	26,258	+26.987%
2025-06-06	47.2600	47.4282	47.1800	47.3200	-0.063%	19,053	+26.860%
2025-06-05	47.4800	47.6000	47.2400	47.3500	+0.552%	64,650	+26.779%
2025-06-04	46.9600	47.2200	46.9300	47.0900	+0.213%	31,916	+27.479%
2025-06-03	46.8500	47.0300	46.6700	46.9900	-0.781%	26,805	+27.751%
2025-06-02	46.6400	47.3600	46.6400	47.3600	+1.605%	66,600	+26.753%
2025-05-30	46.6800	46.6800	46.3600	46.6117	-0.072%	17,139	+28.787%
2025-05-29	46.7900	46.7900	46.4900	46.6451	+0.377%	20,753	+28.695%
2025-05-28	46.5800	46.6370	46.3097	46.4700	-0.599%	39,734	+29.180%
2025-05-27	46.8400	46.8400	46.5568	46.7500	+1.190%	36,257	+28.406%
2025-05-23	45.5900	46.3200	45.5900	46.2000	-0.022%	20,963	+29.935%
2025-05-22	46.8100	46.8100	45.9418	46.2100	+0.195%	36,338	+29.907%
2025-05-21	46.4000	46.6100	46.0600	46.1200	-0.195%	97,768	+30.160%
2025-05-20	45.9200	46.2600	45.7700	46.2100	+1.205%	55,697	+29.907%
2025-05-19	45.2400	45.7800	45.2400	45.6600	+1.693%	56,715	+31.472%
2025-05-16	44.8900	45.0100	44.6700	44.9000	-0.089%	55,534	+33.697%
2025-05-15	44.9000	44.9400	44.5895	44.9400	+0.762%	22,823	+33.578%
2025-05-14	44.6500	44.7000	44.4011	44.6000	+0.609%	33,648	+34.596%
2025-05-13	44.1800	44.4452	44.1257	44.3300	+1.026%	25,312	+35.416%
2025-05-12	44.0800	44.1900	43.6601	43.8800	-0.634%	25,890	+36.805%
2025-05-09	43.9600	44.2500	43.8493	44.1600	+1.471%	142,997	+35.938%
2025-05-08	43.9500	43.9500	43.5200	43.5200	-0.229%	17,611	+37.937%
2025-05-07	43.6700	43.8080	43.4500	43.6200	-0.365%	22,121	+37.620%
2025-05-06	43.5400	43.9199	43.5400	43.7800	+0.309%	31,489	+37.117%
2025-05-05	43.7200	43.8400	43.5300	43.6450	+0.294%	41,908	+37.542%
2025-05-02	43.5934	43.7469	43.3201	43.5172	+1.962%	24,424	+37.945%
2025-05-01	42.8500	43.0900	42.6300	42.6800	+0.047%	23,911	+40.651%
2025-04-30	42.5700	43.0069	42.4400	42.6600	-0.906%	26,128	+40.717%
2025-04-29	42.8500	43.1499	42.8005	43.0500	+0.584%	13,361	+39.443%
2025-04-28	42.6100	42.9364	42.5600	42.8000	+0.211%	9,980	+40.257%
2025-04-25	42.3000	42.7100	42.3000	42.7100	+0.707%	14,707	+40.553%
2025-04-24	41.9100	42.4100	41.9100	42.4100	+1.776%	11,564	+41.547%
2025-04-23	41.9600	42.1200	41.6608	41.6700	-0.144%	19,174	+44.060%
2025-04-22	41.4600	42.1254	41.4600	41.7300	+1.938%	15,490	+43.853%
2025-04-21	41.3200	41.3460	40.5400	40.9367	-0.591%	20,611	+46.641%
2025-04-17	40.9800	41.4900	40.9245	41.1800	+1.179%	15,715	+45.775%
2025-04-16	40.9100	41.2459	40.6218	40.7000	-0.780%	88,327	+47.494%
2025-04-15	40.8100	41.0965	40.6790	41.0200	+1.964%	21,429	+46.343%
2025-04-14	39.8600	40.3500	39.8600	40.2300	+1.642%	19,528	+49.217%
2025-04-11	38.7200	39.6900	38.7200	39.5800	+2.142%	29,575	+51.668%
2025-04-10	38.6900	38.7690	37.7941	38.7500	-0.539%	15,757	+54.916%
2025-04-09	36.3800	42.1299	35.9000	38.9600	+7.210%	91,651	+54.081%
2025-04-08	37.6300	37.6300	35.9200	36.3400	+0.637%	67,781	+65.190%
2025-04-07	36.1900	36.9400	33.0200	36.1100	-2.956%	27,587	+66.242%
2025-04-04	38.4200	38.5300	37.1800	37.2100	-7.828%	98,250	+61.328%
2025-04-03	40.9400	41.1400	40.3500	40.3700	-1.967%	105,828	+48.700%
2025-04-02	40.6900	41.2500	40.6500	41.1800	+0.586%	59,018	+45.775%
2025-04-01	40.9600	41.1100	40.7000	40.9400	+0.269%	24,717	+46.629%
2025-03-31	40.5400	40.8700	40.4173	40.8300	-1.329%	65,409	+47.024%
2025-03-28	41.6600	41.6600	41.2319	41.3800	-1.217%	67,469	+45.070%
2025-03-27	41.6200	41.9200	41.6200	41.8900	-0.072%	46,910	+43.304%
2025-03-26	42.2100	42.3500	41.7900	41.9200	-1.307%	50,983	+43.201%
2025-03-25	42.5000	42.5300	42.3406	42.4750	+0.747%	31,426	+41.330%
2025-03-24	42.1500	42.2795	41.9900	42.1600	+0.525%	23,644	+42.386%
2025-03-21	41.9500	42.0700	41.8918	41.9400	-0.593%	32,833	+43.133%
2025-03-20	42.0300	42.3200	42.0300	42.1900	-1.918%	314,381	+42.285%
2025-03-19	42.6900	43.1500	42.6700	43.0150	+0.175%	114,026	+39.556%
2025-03-18	42.8100	42.9800	42.7047	42.9400	+0.845%	35,358	+39.800%
2025-03-17	42.2700	42.6500	42.2700	42.5800	+0.948%	16,555	+40.982%
2025-03-14	41.8700	42.4000	41.7900	42.1800	+2.615%	24,098	+42.319%
2025-03-13	41.2700	41.3290	40.9800	41.1050	-1.000%	16,109	+46.041%
2025-03-12	41.5300	41.6100	41.2700	41.5200	+0.581%	24,803	+44.581%
2025-03-11	41.4100	41.5450	40.9300	41.2800	+0.073%	39,345	+45.422%
2025-03-10	41.5100	41.6000	41.0200	41.2500	-3.032%	16,306	+45.527%
2025-03-07	41.8800	42.5400	41.8800	42.5400	+1.868%	28,756	+41.114%
2025-03-06	41.8800	42.2500	41.6410	41.7600	-0.358%	35,510	+43.750%
2025-03-05	41.2100	41.9400	41.2100	41.9100	+4.566%	271,490	+43.236%
2025-03-04	39.6800	40.5400	39.2400	40.0800	-0.373%	82,812	+49.775%
2025-03-03	40.6500	40.7411	40.0500	40.2300	+1.437%	15,539	+49.217%
2025-02-28	39.6900	39.8390	39.2812	39.6600	-0.201%	20,973	+51.362%
2025-02-27	39.9600	39.9799	39.6257	39.7400	-0.848%	21,089	+51.057%
2025-02-26	40.1600	40.4050	39.9456	40.0800	+0.250%	30,136	+49.775%
2025-02-25	40.0500	40.0990	39.7893	39.9800	+1.395%	22,547	+50.150%
2025-02-24	39.5200	39.6700	39.4038	39.4300	+0.448%	12,953	+52.244%
2025-02-21	39.5800	39.5800	39.1916	39.2541	-0.714%	31,396	+52.927%
2025-02-20	39.4800	39.5900	39.3104	39.5363	+0.652%	16,588	+51.835%
2025-02-19	39.2800	39.3288	39.1180	39.2800	-1.529%	41,032	+52.826%
2025-02-18	39.7600	39.9400	39.7200	39.8900	+1.001%	23,663	+50.489%