FEUZ
First Trust Eurozone AlphaDEX
stockNASDAQETF
Market OpenOct 5, 2026 11:30:14 AM EDT
62.66USD-1.571%(-1.00)2,241
61.03Bid65.25Ask4.22SpreadFEUZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 62.66 | 62.66 | 62.66 | 62.66 | -1.571% | 2,241 | 0.000% |
| 2026-10-02 | 63.39 | 63.66 | 63.15 | 63.66 | +1.232% | 36,941 | -1.571% |
| 2026-10-01 | 63.29 | 63.49 | 62.80 | 62.89 | -2.223% | 7,302 | -0.358% |
| 2026-09-30 | 64.31 | 64.31 | 64.31 | 64.31 | -0.903% | 597 | -2.573% |
| 2026-09-29 | 64.94 | 65.06 | 64.72 | 64.90 | -1.140% | 2,082 | -3.453% |
| 2026-09-28 | 65.22 | 65.66 | 65.22 | 65.65 | -0.445% | 2,333 | -4.553% |
| 2026-09-25 | 66.01 | 66.04 | 65.37 | 65.94 | +0.484% | 4,846 | -4.978% |
| 2026-09-24 | 65.34 | 65.63 | 65.34 | 65.63 | -0.697% | 1,065 | -4.518% |
| 2026-09-23 | 66.40 | 66.43 | 65.28 | 66.09 | -1.840% | 3,553 | -5.184% |
| 2026-09-22 | 67.05 | 67.32 | 66.79 | 67.32 | +0.560% | 2,535 | -6.928% |
| 2026-09-21 | 66.75 | 66.95 | 66.57 | 66.95 | +0.658% | 34,142 | -6.407% |
| 2026-09-18 | 66.33 | 66.61 | 66.05 | 66.51 | -1.155% | 36,586 | -5.791% |
| 2026-09-17 | 67.20 | 67.42 | 64.26 | 67.29 | +0.688% | 4,027 | -6.880% |
| 2026-09-16 | 67.09 | 67.09 | 66.83 | 66.83 | -0.105% | 522 | -6.239% |
| 2026-09-15 | 66.90 | 66.90 | 66.90 | 66.90 | +0.311% | 353 | -6.338% |
| 2026-09-14 | 66.54 | 66.69 | 66.54 | 66.69 | -1.669% | 563 | -6.047% |
| 2026-09-11 | 67.77 | 67.83 | 67.59 | 67.83 | +0.284% | 1,015 | -7.615% |
| 2026-09-10 | 67.68 | 67.68 | 67.63 | 67.63 | -1.114% | 2,738 | -7.352% |
| 2026-09-09 | 68.48 | 68.48 | 68.39 | 68.39 | -0.431% | 1,278 | -8.384% |
| 2026-09-08 | 68.69 | 68.69 | 68.69 | 68.69 | +0.093% | 171 | -8.779% |
| 2026-09-04 | 68.47 | 68.63 | 68.47 | 68.63 | +0.275% | 462 | -8.694% |
| 2026-09-03 | 68.22 | 68.45 | 67.92 | 68.44 | +1.088% | 1,829 | -8.442% |
| 2026-09-02 | 67.77 | 67.94 | 67.53 | 67.70 | -0.147% | 7,830 | -7.446% |
| 2026-09-01 | 68.00 | 68.00 | 66.69 | 67.80 | -0.982% | 4,373 | -7.582% |
| 2026-08-31 | 68.58 | 68.58 | 67.30 | 68.47 | -0.238% | 6,389 | -8.489% |
| 2026-08-28 | 68.70 | 68.71 | 68.35 | 68.64 | -0.362% | 2,751 | -8.708% |
| 2026-08-27 | 68.89 | 68.89 | 68.89 | 68.89 | -0.317% | 309 | -9.039% |
| 2026-08-26 | 69.35 | 69.41 | 68.96 | 69.11 | +0.052% | 2,028 | -9.327% |
| 2026-08-25 | 69.19 | 69.19 | 68.95 | 69.07 | +0.517% | 4,426 | -9.280% |
| 2026-08-24 | 68.64 | 68.71 | 68.64 | 68.71 | -0.146% | 1,095 | -8.811% |
| 2026-08-21 | 68.92 | 68.92 | 68.81 | 68.81 | +0.740% | 919 | -8.944% |
| 2026-08-20 | 68.17 | 68.31 | 68.09 | 68.31 | -0.241% | 367 | -8.271% |
| 2026-08-19 | 68.47 | 68.47 | 68.47 | 68.47 | +0.610% | 429 | -8.492% |
| 2026-08-18 | 68.06 | 68.08 | 67.91 | 68.06 | -0.867% | 2,254 | -7.934% |
| 2026-08-17 | 68.73 | 68.73 | 68.56 | 68.66 | -0.209% | 598 | -8.732% |
| 2026-08-14 | 68.62 | 68.80 | 68.62 | 68.80 | +0.298% | 779 | -8.923% |
| 2026-08-13 | 67.55 | 68.64 | 67.55 | 68.59 | +0.045% | 3,032 | -8.652% |
| 2026-08-12 | 68.49 | 68.66 | 68.49 | 68.56 | +0.176% | 2,420 | -8.611% |
| 2026-08-11 | 68.60 | 68.60 | 68.44 | 68.44 | +0.173% | 736 | -8.450% |
| 2026-08-10 | 68.20 | 68.41 | 67.59 | 68.33 | -0.661% | 2,205 | -8.292% |
| 2026-08-07 | 68.78 | 68.78 | 68.78 | 68.78 | +0.408% | 680 | -8.898% |
| 2026-08-06 | 68.71 | 68.71 | 68.44 | 68.50 | +0.044% | 3,168 | -8.526% |
| 2026-08-05 | 68.47 | 68.61 | 68.33 | 68.47 | +1.273% | 7,399 | -8.486% |
| 2026-08-04 | 68.32 | 68.73 | 67.61 | 67.61 | -0.868% | 9,020 | -7.321% |
| 2026-08-03 | 67.78 | 68.22 | 67.78 | 68.20 | +0.553% | 2,097 | -8.126% |
| 2026-07-31 | 67.36 | 67.83 | 67.36 | 67.83 | -0.115% | 1,015 | -7.618% |
| 2026-07-30 | 67.52 | 67.90 | 67.52 | 67.90 | +2.192% | 12,448 | -7.723% |
| 2026-07-29 | 66.30 | 66.89 | 66.30 | 66.45 | +0.193% | 2,126 | -5.701% |
| 2026-07-28 | 66.09 | 66.32 | 66.09 | 66.32 | -0.120% | 1,320 | -5.519% |
| 2026-07-27 | 66.04 | 66.40 | 66.02 | 66.40 | +0.015% | 6,035 | -5.633% |
| 2026-07-24 | 66.23 | 66.39 | 66.23 | 66.39 | +0.376% | 515 | -5.618% |
| 2026-07-23 | 66.25 | 66.25 | 65.89 | 66.14 | -1.333% | 636 | -5.263% |
| 2026-07-22 | 67.20 | 67.20 | 66.92 | 67.03 | +0.638% | 427 | -6.526% |
| 2026-07-21 | 66.27 | 66.61 | 65.95 | 66.61 | +1.019% | 2,945 | -5.930% |
| 2026-07-20 | 66.11 | 66.11 | 65.94 | 65.94 | -0.635% | 48,754 | -4.971% |
| 2026-07-17 | 66.34 | 66.44 | 66.08 | 66.36 | -0.350% | 737 | -5.574% |
| 2026-07-16 | 66.46 | 66.59 | 66.46 | 66.59 | -0.727% | 903 | -5.905% |
| 2026-07-15 | 66.89 | 67.08 | 66.54 | 67.08 | +0.653% | 1,384 | -6.589% |
| 2026-07-14 | 66.64 | 66.64 | 66.64 | 66.64 | +0.813% | 412 | -5.979% |
| 2026-07-13 | 66.28 | 66.55 | 66.11 | 66.11 | -0.321% | 2,661 | -5.215% |
| 2026-07-10 | 66.18 | 66.39 | 66.13 | 66.32 | +0.273% | 1,575 | -5.519% |
| 2026-07-09 | 66.17 | 66.17 | 66.14 | 66.14 | +0.113% | 927 | -5.261% |
| 2026-07-08 | 66.11 | 66.11 | 65.68 | 66.06 | -1.015% | 1,302 | -5.154% |
| 2026-07-07 | 67.18 | 67.30 | 66.74 | 66.74 | -1.495% | 817 | -6.116% |
| 2026-07-06 | 67.25 | 67.75 | 66.94 | 67.75 | +1.176% | 5,673 | -7.520% |
| 2026-07-02 | 66.77 | 67.00 | 66.77 | 66.97 | +1.973% | 1,108 | -6.432% |
| 2026-07-01 | 65.64 | 65.67 | 65.64 | 65.67 | -1.023% | 206 | -4.585% |
| 2026-06-30 | 66.13 | 66.35 | 65.95 | 66.35 | +0.590% | 1,439 | -5.561% |
| 2026-06-29 | 65.89 | 66.14 | 65.56 | 65.96 | +0.619% | 2,037 | -5.004% |
| 2026-06-26 | 65.69 | 65.72 | 65.56 | 65.56 | -1.209% | 793 | -4.416% |
| 2026-06-25 | 67.02 | 67.02 | 66.08 | 66.36 | -0.626% | 1,990 | -5.572% |
| 2026-06-24 | 66.84 | 66.95 | 66.54 | 66.78 | -1.019% | 5,528 | -6.162% |
| 2026-06-23 | 66.97 | 67.65 | 66.93 | 67.46 | -0.718% | 10,282 | -7.118% |
| 2026-06-22 | 67.82 | 68.44 | 67.82 | 67.95 | -0.189% | 17,379 | -7.785% |
| 2026-06-18 | 67.61 | 68.08 | 67.61 | 68.08 | -0.466% | 1,083 | -7.959% |
| 2026-06-17 | 69.25 | 69.56 | 68.40 | 68.40 | -1.009% | 3,374 | -8.389% |
| 2026-06-16 | 69.30 | 69.30 | 69.09 | 69.09 | -0.262% | 858 | -9.313% |
| 2026-06-15 | 69.34 | 69.50 | 69.13 | 69.28 | +0.315% | 5,407 | -9.551% |
| 2026-06-12 | 68.49 | 69.29 | 68.49 | 69.06 | +0.465% | 1,500 | -9.267% |
| 2026-06-11 | 67.34 | 68.74 | 67.34 | 68.74 | +3.222% | 1,074 | -8.845% |
| 2026-06-10 | 67.14 | 67.14 | 66.49 | 66.59 | -0.853% | 2,164 | -5.908% |
| 2026-06-09 | 67.90 | 67.97 | 67.16 | 67.17 | -0.390% | 880 | -6.710% |
| 2026-06-08 | 67.65 | 67.71 | 67.39 | 67.43 | +0.365% | 1,746 | -7.074% |
| 2026-06-05 | 68.06 | 68.06 | 67.18 | 67.18 | -2.091% | 1,121 | -6.735% |
| 2026-06-04 | 68.37 | 68.71 | 68.27 | 68.62 | +0.417% | 2,128 | -8.686% |
| 2026-06-03 | 68.78 | 68.78 | 68.34 | 68.34 | -0.848% | 1,383 | -8.305% |
| 2026-06-02 | 68.68 | 69.13 | 68.68 | 68.92 | +0.444% | 2,492 | -9.082% |
| 2026-06-01 | 68.12 | 68.88 | 68.00 | 68.61 | -0.269% | 5,740 | -8.679% |
| 2026-05-29 | 68.82 | 68.82 | 68.80 | 68.80 | -0.005% | 618 | -8.924% |
| 2026-05-28 | 68.50 | 68.80 | 68.50 | 68.80 | +0.150% | 1,590 | -8.929% |
| 2026-05-27 | 68.69 | 68.70 | 68.56 | 68.70 | -0.383% | 1,041 | -8.792% |
| 2026-05-26 | 69.29 | 69.29 | 68.82 | 68.96 | +1.852% | 3,602 | -9.141% |
| 2026-05-22 | 68.07 | 68.07 | 67.61 | 67.71 | -0.537% | 1,376 | -7.458% |
| 2026-05-21 | 67.38 | 68.38 | 67.38 | 68.08 | +0.740% | 1,730 | -7.956% |
| 2026-05-20 | 66.80 | 67.58 | 66.70 | 67.58 | +1.629% | 1,711 | -7.274% |
| 2026-05-19 | 66.43 | 66.49 | 66.41 | 66.49 | -1.832% | 558 | -5.764% |
| 2026-05-18 | 67.60 | 67.74 | 67.18 | 67.73 | +0.809% | 3,272 | -7.490% |
| 2026-05-15 | 67.00 | 67.23 | 67.00 | 67.19 | -2.041% | 1,435 | -6.742% |
| 2026-05-14 | 68.58 | 68.59 | 68.38 | 68.59 | +0.104% | 2,054 | -8.646% |
| 2026-05-13 | 68.34 | 68.52 | 68.22 | 68.52 | +0.770% | 1,262 | -8.551% |
| 2026-05-12 | 67.81 | 68.00 | 67.44 | 68.00 | -0.782% | 6,008 | -7.846% |
| 2026-05-11 | 68.38 | 68.71 | 68.36 | 68.53 | -0.013% | 2,731 | -8.567% |
| 2026-05-08 | 68.28 | 68.54 | 68.05 | 68.54 | +2.131% | 5,574 | -8.579% |
| 2026-05-07 | 68.96 | 68.96 | 67.11 | 67.11 | -3.012% | 45,142 | -6.631% |
| 2026-05-06 | 68.72 | 69.21 | 68.62 | 69.19 | +2.563% | 3,235 | -9.443% |
| 2026-05-05 | 67.14 | 67.50 | 65.91 | 67.47 | +2.050% | 7,803 | -7.122% |
| 2026-05-04 | 66.45 | 66.67 | 65.70 | 66.11 | -1.607% | 1,861 | -5.219% |
| 2026-05-01 | 67.08 | 67.63 | 67.04 | 67.19 | -0.015% | 3,662 | -6.742% |
| 2026-04-30 | 66.27 | 67.35 | 66.26 | 67.20 | +2.796% | 5,441 | -6.756% |
| 2026-04-29 | 65.74 | 65.74 | 65.24 | 65.37 | -0.719% | 8,135 | -4.148% |
| 2026-04-28 | 66.06 | 66.06 | 65.75 | 65.84 | -0.634% | 6,008 | -4.837% |
| 2026-04-27 | 66.46 | 66.46 | 66.25 | 66.27 | -0.032% | 7,944 | -5.440% |
| 2026-04-24 | 66.41 | 66.41 | 65.93 | 66.29 | +0.405% | 30,518 | -5.470% |
| 2026-04-23 | 66.50 | 66.58 | 65.40 | 66.02 | -0.509% | 23,295 | -5.087% |
| 2026-04-22 | 66.85 | 66.85 | 66.12 | 66.36 | +0.686% | 63,489 | -5.570% |
| 2026-04-21 | 67.04 | 67.04 | 65.90 | 65.90 | -2.067% | 12,883 | -4.922% |
| 2026-04-20 | 67.06 | 67.30 | 66.88 | 67.30 | -0.111% | 15,823 | -6.888% |
| 2026-04-17 | 67.70 | 68.04 | 66.32 | 67.37 | +1.089% | 42,079 | -6.991% |
| 2026-04-16 | 67.13 | 67.13 | 66.23 | 66.64 | -0.378% | 141,166 | -5.978% |
| 2026-04-15 | 67.06 | 67.17 | 66.74 | 66.90 | -0.772% | 33,040 | -6.334% |
| 2026-04-14 | 67.59 | 67.60 | 67.16 | 67.42 | +0.566% | 3,160 | -7.057% |
| 2026-04-13 | 65.66 | 67.13 | 65.66 | 67.04 | +0.967% | 767 | -6.531% |
| 2026-04-10 | 67.11 | 67.11 | 66.18 | 66.40 | -0.328% | 11,299 | -5.627% |
| 2026-04-09 | 65.72 | 66.84 | 65.72 | 66.61 | +2.485% | 3,806 | -5.937% |
| 2026-04-08 | 66.38 | 73.02 | 59.15 | 65.00 | +1.675% | 3,130 | -3.600% |
| 2026-04-07 | 62.97 | 63.93 | 62.97 | 63.93 | +0.030% | 1,199 | -1.985% |
| 2026-04-06 | 63.12 | 63.98 | 63.12 | 63.91 | +1.234% | 14,598 | -1.956% |
| 2026-04-02 | 62.92 | 63.13 | 62.85 | 63.13 | -0.338% | 1,946 | -0.746% |
| 2026-04-01 | 63.25 | 63.74 | 63.05 | 63.35 | +1.727% | 26,215 | -1.082% |
| 2026-03-31 | 61.45 | 62.35 | 61.04 | 62.27 | +4.026% | 2,875 | +0.626% |
| 2026-03-30 | 60.29 | 60.29 | 59.86 | 59.86 | +0.089% | 5,209 | +4.678% |
| 2026-03-27 | 60.10 | 60.57 | 59.58 | 59.81 | -1.276% | 2,908 | +4.771% |
| 2026-03-26 | 61.08 | 61.16 | 60.58 | 60.58 | -1.851% | 2,631 | +3.433% |
| 2026-03-25 | 62.08 | 62.08 | 61.47 | 61.72 | +1.936% | 4,097 | +1.519% |
| 2026-03-24 | 60.12 | 60.77 | 58.28 | 60.55 | -0.787% | 72,035 | +3.485% |
| 2026-03-23 | 60.68 | 61.56 | 60.63 | 61.03 | +2.573% | 8,628 | +2.671% |
| 2026-03-20 | 61.31 | 61.31 | 59.18 | 59.50 | -3.786% | 5,378 | +5.313% |
| 2026-03-19 | 60.70 | 61.85 | 60.70 | 61.84 | +0.348% | 15,787 | +1.326% |
| 2026-03-18 | 61.98 | 62.01 | 61.63 | 61.63 | -1.447% | 4,969 | +1.679% |
| 2026-03-17 | 62.58 | 64.01 | 62.50 | 62.53 | +0.725% | 3,659 | +0.208% |
| 2026-03-16 | 61.49 | 62.13 | 61.49 | 62.08 | +2.055% | 14,117 | +0.934% |
| 2026-03-13 | 61.68 | 61.68 | 60.64 | 60.83 | -1.935% | 3,116 | +3.008% |
| 2026-03-12 | 61.87 | 62.71 | 61.58 | 62.03 | -1.618% | 5,250 | +1.016% |
| 2026-03-11 | 62.57 | 64.04 | 62.38 | 63.05 | +0.491% | 82,795 | -0.619% |
| 2026-03-10 | 63.83 | 63.83 | 57.45 | 62.74 | +0.362% | 8,869 | -0.131% |
| 2026-03-09 | 60.83 | 62.52 | 60.83 | 62.52 | +0.288% | 7,313 | +0.230% |
| 2026-03-06 | 61.96 | 62.41 | 61.96 | 62.34 | -0.484% | 16,441 | +0.519% |
| 2026-03-05 | 63.35 | 63.35 | 62.24 | 62.64 | -2.513% | 2,906 | +0.032% |
| 2026-03-04 | 64.19 | 64.39 | 64.06 | 64.25 | +1.173% | 1,782 | -2.482% |
| 2026-03-03 | 62.89 | 63.51 | 61.43 | 63.51 | -4.208% | 9,158 | -1.338% |
| 2026-03-02 | 65.70 | 66.37 | 65.70 | 66.30 | -2.111% | 5,617 | -5.490% |
| 2026-02-27 | 67.65 | 68.01 | 67.40 | 67.73 | -0.382% | 3,581 | -7.486% |
| 2026-02-26 | 67.56 | 67.99 | 67.33 | 67.99 | +0.177% | 4,739 | -7.839% |
| 2026-02-25 | 67.77 | 68.05 | 67.62 | 67.87 | +1.124% | 30,136 | -7.676% |
| 2026-02-24 | 66.94 | 67.28 | 66.92 | 67.12 | +0.240% | 3,800 | -6.638% |
| 2026-02-23 | 67.39 | 67.43 | 66.94 | 66.95 | -0.705% | 3,851 | -6.414% |
| 2026-02-20 | 66.97 | 67.43 | 66.97 | 67.43 | +0.853% | 3,841 | -7.074% |
| 2026-02-19 | 66.78 | 66.86 | 66.53 | 66.86 | -0.027% | 79,338 | -6.282% |
| 2026-02-18 | 67.36 | 67.36 | 66.88 | 66.88 | +0.388% | 1,866 | -6.307% |
| 2026-02-17 | 65.97 | 66.62 | 65.97 | 66.62 | +1.185% | 1,357 | -5.944% |
| 2026-02-13 | 65.55 | 66.25 | 65.44 | 65.84 | -0.589% | 303,373 | -4.830% |
| 2026-02-12 | 66.71 | 66.89 | 66.09 | 66.23 | -1.546% | 9,320 | -5.390% |
| 2026-02-11 | 67.27 | 67.27 | 67.05 | 67.27 | +0.418% | 5,556 | -6.853% |
| 2026-02-10 | 67.17 | 67.17 | 66.75 | 66.99 | -0.594% | 2,543 | -6.464% |
| 2026-02-09 | 66.77 | 67.46 | 66.57 | 67.39 | +2.013% | 20,667 | -7.019% |
| 2026-02-06 | 65.50 | 66.33 | 65.50 | 66.06 | +1.725% | 23,022 | -5.147% |
| 2026-02-05 | 64.92 | 65.03 | 64.81 | 64.94 | -1.202% | 4,153 | -3.511% |
| 2026-02-04 | 66.32 | 66.37 | 65.42 | 65.73 | -0.288% | 30,404 | -4.671% |
| 2026-02-03 | 65.48 | 66.03 | 65.34 | 65.92 | +0.736% | 5,983 | -4.945% |
| 2026-02-02 | 65.30 | 65.62 | 65.28 | 65.44 | +0.705% | 11,328 | -4.245% |
| 2026-01-30 | 65.31 | 65.31 | 64.88 | 64.98 | -0.936% | 3,995 | -3.570% |
| 2026-01-29 | 65.88 | 65.88 | 65.09 | 65.59 | +0.328% | 5,078 | -4.473% |
| 2026-01-28 | 65.41 | 65.46 | 65.24 | 65.38 | -0.894% | 2,805 | -4.159% |
| 2026-01-27 | 65.46 | 65.97 | 65.46 | 65.97 | +1.907% | 4,479 | -5.016% |
| 2026-01-26 | 64.85 | 64.85 | 64.60 | 64.73 | +0.481% | 2,512 | -3.205% |
| 2026-01-23 | 63.84 | 64.45 | 63.84 | 64.43 | +0.922% | 10,544 | -2.740% |
| 2026-01-22 | 64.15 | 64.15 | 63.64 | 63.84 | +1.118% | 3,650 | -1.843% |
| 2026-01-21 | 61.90 | 63.13 | 61.90 | 63.13 | +1.474% | 4,041 | -0.746% |
| 2026-01-20 | 62.36 | 62.63 | 61.98 | 62.21 | -1.719% | 5,415 | +0.717% |
| 2026-01-16 | 63.40 | 63.40 | 63.06 | 63.30 | +0.257% | 4,462 | -1.014% |
| 2026-01-15 | 63.08 | 63.48 | 62.92 | 63.14 | -0.326% | 6,474 | -0.760% |
| 2026-01-14 | 63.34 | 63.48 | 63.06 | 63.35 | +0.376% | 3,963 | -1.083% |
| 2026-01-13 | 63.20 | 63.30 | 63.10 | 63.11 | -0.808% | 15,799 | -0.712% |
| 2026-01-12 | 63.55 | 63.62 | 63.22 | 63.62 | +0.845% | 3,288 | -1.514% |
| 2026-01-09 | 63.23 | 63.31 | 62.81 | 63.09 | -0.212% | 72,665 | -0.682% |
| 2026-01-08 | 62.68 | 63.67 | 62.68 | 63.22 | +0.440% | 368,725 | -0.892% |
| 2026-01-07 | 62.75 | 62.97 | 62.75 | 62.95 | +0.443% | 5,386 | -0.456% |
| 2026-01-06 | 63.01 | 63.01 | 62.52 | 62.67 | -0.103% | 6,061 | -0.015% |
| 2026-01-05 | 62.39 | 62.92 | 62.26 | 62.73 | +0.860% | 3,453 | -0.118% |
| 2026-01-02 | 61.87 | 62.20 | 61.87 | 62.20 | +1.303% | 1,539 | +0.741% |
| 2025-12-31 | 61.56 | 61.56 | 61.40 | 61.40 | -0.306% | 2,441 | +2.054% |
| 2025-12-30 | 61.60 | 61.91 | 61.42 | 61.59 | +0.567% | 4,421 | +1.742% |
| 2025-12-29 | 61.17 | 61.36 | 61.00 | 61.24 | -0.188% | 1,714 | +2.319% |
| 2025-12-26 | 61.39 | 61.51 | 61.35 | 61.35 | +0.091% | 1,389 | +2.127% |
| 2025-12-24 | 61.33 | 61.33 | 61.30 | 61.30 | -0.009% | 880 | +2.220% |
| 2025-12-23 | 61.28 | 61.30 | 61.01 | 61.30 | +0.277% | 1,606 | +2.211% |
| 2025-12-22 | 61.03 | 61.14 | 61.03 | 61.13 | +1.016% | 930 | +2.494% |
| 2025-12-19 | 60.80 | 60.96 | 60.52 | 60.52 | +0.320% | 73,729 | +3.536% |
| 2025-12-18 | 60.34 | 60.37 | 60.21 | 60.33 | +0.311% | 1,408 | +3.867% |
| 2025-12-17 | 60.31 | 60.33 | 60.01 | 60.14 | -0.663% | 3,642 | +4.190% |
| 2025-12-16 | 60.33 | 60.58 | 60.33 | 60.54 | -0.425% | 830 | +3.499% |
| 2025-12-15 | 60.95 | 60.95 | 60.71 | 60.80 | +0.878% | 2,474 | +3.059% |
| 2025-12-12 | 60.06 | 60.27 | 60.06 | 60.27 | -1.147% | 978 | +3.964% |
| 2025-12-11 | 60.94 | 61.10 | 60.93 | 60.97 | +0.860% | 1,475 | +2.772% |
| 2025-12-10 | 59.71 | 60.56 | 59.71 | 60.45 | +0.817% | 3,858 | +3.656% |
| 2025-12-09 | 60.06 | 60.14 | 59.80 | 59.96 | +0.033% | 3,261 | +4.503% |
| 2025-12-08 | 60.29 | 60.29 | 59.88 | 59.94 | +0.298% | 3,241 | +4.538% |
| 2025-12-05 | 59.96 | 60.17 | 59.60 | 59.76 | -0.080% | 1,615 | +4.849% |
| 2025-12-04 | 59.97 | 60.05 | 59.78 | 59.81 | +0.459% | 1,168 | +4.765% |
| 2025-12-03 | 59.39 | 59.54 | 59.27 | 59.54 | +0.201% | 2,152 | +5.246% |
| 2025-12-02 | 59.58 | 59.58 | 59.26 | 59.42 | +0.513% | 2,220 | +5.457% |
| 2025-12-01 | 59.22 | 59.32 | 59.11 | 59.11 | -0.452% | 958 | +5.999% |
| 2025-11-28 | 58.91 | 59.51 | 58.91 | 59.38 | +0.465% | 1,278 | +5.520% |
| 2025-11-26 | 58.69 | 59.37 | 58.69 | 59.11 | +0.773% | 3,477 | +6.010% |
| 2025-11-25 | 58.39 | 58.88 | 58.08 | 58.65 | +1.689% | 1,733 | +6.829% |
| 2025-11-24 | 57.84 | 57.84 | 57.51 | 57.68 | +0.340% | 2,275 | +8.633% |
| 2025-11-21 | 57.04 | 57.48 | 57.01 | 57.48 | +0.614% | 3,456 | +9.003% |
| 2025-11-20 | 57.94 | 58.16 | 57.13 | 57.13 | -1.378% | 9,696 | +9.672% |
| 2025-11-19 | 57.91 | 58.05 | 57.77 | 57.93 | -0.061% | 1,704 | +8.161% |
| 2025-11-18 | 57.78 | 58.33 | 57.48 | 57.97 | -1.114% | 8,051 | +8.095% |
| 2025-11-17 | 58.94 | 59.27 | 58.40 | 58.62 | -1.154% | 13,755 | +6.890% |
| 2025-11-14 | 59.11 | 59.56 | 58.99 | 59.31 | -0.747% | 2,965 | +5.656% |
| 2025-11-13 | 59.98 | 60.36 | 59.02 | 59.75 | -0.098% | 3,216 | +4.867% |
| 2025-11-12 | 59.70 | 60.07 | 59.63 | 59.81 | +0.666% | 3,139 | +4.764% |
| 2025-11-11 | 59.03 | 59.43 | 59.03 | 59.41 | +0.647% | 1,465 | +5.462% |
| 2025-11-10 | 59.00 | 59.03 | 59.00 | 59.03 | +1.336% | 605 | +6.144% |
| 2025-11-07 | 57.84 | 58.26 | 57.10 | 58.26 | +0.290% | 3,324 | +7.562% |
| 2025-11-06 | 58.34 | 58.34 | 58.09 | 58.09 | -0.046% | 861 | +7.873% |
| 2025-11-05 | 58.00 | 58.86 | 57.95 | 58.11 | +0.300% | 4,243 | +7.824% |
| 2025-11-04 | 58.11 | 58.11 | 57.80 | 57.94 | -1.580% | 1,528 | +8.147% |
| 2025-11-03 | 58.82 | 58.89 | 58.54 | 58.87 | +0.727% | 8,525 | +6.438% |
| 2025-10-31 | 58.39 | 58.58 | 58.18 | 58.45 | -0.595% | 4,365 | +7.212% |
| 2025-10-30 | 59.35 | 59.35 | 58.59 | 58.80 | -0.297% | 2,339 | +6.574% |
| 2025-10-29 | 59.77 | 59.83 | 58.97 | 58.97 | -0.321% | 2,534 | +6.257% |
| 2025-10-28 | 59.12 | 59.42 | 59.00 | 59.16 | +0.271% | 4,486 | +5.916% |
| 2025-10-27 | 58.63 | 59.16 | 58.63 | 59.00 | +0.420% | 3,591 | +6.203% |
| 2025-10-24 | 58.70 | 58.80 | 58.51 | 58.75 | +0.624% | 888 | +6.650% |
| 2025-10-23 | 58.30 | 58.39 | 58.30 | 58.39 | +0.776% | 575 | +7.315% |
| 2025-10-22 | 58.11 | 58.13 | 57.94 | 57.94 | +0.068% | 1,451 | +8.148% |
| 2025-10-21 | 58.21 | 58.21 | 57.85 | 57.90 | -0.636% | 2,717 | +8.222% |
| 2025-10-20 | 58.36 | 58.51 | 58.15 | 58.27 | +0.954% | 2,468 | +7.533% |
| 2025-10-17 | 57.88 | 57.98 | 57.72 | 57.72 | -0.914% | 3,857 | +8.559% |
| 2025-10-16 | 58.00 | 58.55 | 58.00 | 58.25 | +0.812% | 3,848 | +7.567% |
| 2025-10-15 | 57.95 | 57.95 | 57.56 | 57.78 | -0.964% | 1,424 | +8.440% |
| 2025-10-14 | 57.69 | 58.52 | 57.69 | 58.35 | +0.070% | 3,561 | +7.394% |
| 2025-10-13 | 58.21 | 58.48 | 58.21 | 58.30 | +0.540% | 1,352 | +7.469% |
| 2025-10-10 | 58.75 | 61.67 | 57.99 | 57.99 | -1.337% | 1,865 | +8.050% |
| 2025-10-09 | 59.02 | 59.13 | 58.73 | 58.78 | -0.437% | 2,588 | +6.606% |
| 2025-10-08 | 59.15 | 59.21 | 59.03 | 59.03 | +0.622% | 2,939 | +6.140% |
| 2025-10-07 | 58.95 | 61.57 | 58.57 | 58.67 | -0.707% | 6,136 | +6.801% |
| 2025-10-06 | 59.09 | 59.13 | 58.88 | 59.09 | -0.764% | 2,290 | +6.046% |
| 2025-10-03 | 59.36 | 59.64 | 59.36 | 59.54 | +0.403% | 3,472 | +5.236% |
| 2025-10-02 | 59.17 | 59.48 | 58.97 | 59.30 | +0.151% | 2,243 | +5.659% |
| 2025-10-01 | 58.97 | 59.43 | 58.97 | 59.21 | +0.747% | 2,209 | +5.818% |
| 2025-09-30 | 58.55 | 58.87 | 58.55 | 58.78 | +0.511% | 818 | +6.609% |
| 2025-09-29 | 58.71 | 58.85 | 58.45 | 58.48 | +0.022% | 3,861 | +7.153% |
| 2025-09-26 | 58.43 | 60.87 | 58.21 | 58.46 | +1.114% | 6,367 | +7.177% |
| 2025-09-25 | 57.64 | 57.93 | 57.64 | 57.82 | -1.151% | 2,765 | +8.371% |
| 2025-09-24 | 58.26 | 58.69 | 58.26 | 58.49 | +0.117% | 2,614 | +7.124% |
| 2025-09-23 | 58.64 | 58.64 | 58.41 | 58.42 | -0.006% | 1,149 | +7.249% |
| 2025-09-22 | 57.83 | 58.43 | 57.83 | 58.43 | +0.640% | 1,644 | +7.242% |
| 2025-09-19 | 58.25 | 58.25 | 58.00 | 58.06 | -0.553% | 3,475 | +7.928% |
| 2025-09-18 | 58.36 | 58.38 | 58.17 | 58.38 | +0.464% | 493 | +7.331% |
| 2025-09-17 | 58.22 | 58.76 | 58.11 | 58.11 | -0.921% | 3,288 | +7.830% |
| 2025-09-16 | 58.53 | 58.89 | 58.53 | 58.65 | -0.643% | 1,501 | +6.836% |
| 2025-09-15 | 59.05 | 59.13 | 58.90 | 59.03 | +0.811% | 13,808 | +6.149% |
| 2025-09-12 | 58.60 | 58.70 | 58.15 | 58.56 | +0.111% | 6,118 | +7.010% |
| 2025-09-11 | 58.03 | 58.56 | 58.03 | 58.49 | +1.519% | 3,970 | +7.129% |
| 2025-09-10 | 57.88 | 57.88 | 57.56 | 57.62 | +0.018% | 1,448 | +8.756% |
| 2025-09-09 | 57.40 | 57.72 | 57.40 | 57.60 | -0.045% | 1,476 | +8.776% |
| 2025-09-08 | 57.31 | 57.63 | 57.31 | 57.63 | +1.077% | 1,053 | +8.728% |
| 2025-09-05 | 57.09 | 57.14 | 56.77 | 57.02 | +0.131% | 4,758 | +9.899% |
| 2025-09-04 | 56.62 | 56.98 | 56.45 | 56.94 | +0.976% | 4,527 | +10.043% |
| 2025-09-03 | 56.57 | 56.57 | 56.39 | 56.39 | -0.404% | 10,099 | +11.117% |
| 2025-09-02 | 56.94 | 56.94 | 56.22 | 56.62 | -1.432% | 8,191 | +10.668% |
| 2025-08-29 | 57.51 | 57.62 | 57.28 | 57.44 | -0.341% | 4,623 | +9.083% |
| 2025-08-28 | 57.66 | 57.79 | 57.47 | 57.64 | +0.192% | 2,213 | +8.711% |
| 2025-08-27 | 57.60 | 57.68 | 57.33 | 57.53 | -1.162% | 6,587 | +8.919% |
| 2025-08-26 | 58.08 | 58.20 | 58.04 | 58.20 | -0.523% | 1,436 | +7.654% |
| 2025-08-25 | 59.50 | 59.51 | 58.51 | 58.51 | -1.711% | 3,478 | +7.091% |
| 2025-08-22 | 58.99 | 59.61 | 58.99 | 59.53 | +1.586% | 35,324 | +5.259% |
| 2025-08-21 | 58.75 | 58.75 | 58.28 | 58.60 | -0.173% | 2,922 | +6.928% |
| 2025-08-20 | 58.87 | 58.87 | 58.40 | 58.70 | +0.012% | 2,340 | +6.743% |
| 2025-08-19 | 59.13 | 59.13 | 58.69 | 58.69 | -0.189% | 5,811 | +6.756% |
| 2025-08-18 | 58.89 | 59.01 | 58.70 | 58.81 | -0.555% | 4,479 | +6.554% |
| 2025-08-15 | 59.23 | 59.25 | 59.00 | 59.13 | +0.390% | 1,516 | +5.963% |
| 2025-08-14 | 58.75 | 59.09 | 58.68 | 58.90 | +0.279% | 5,163 | +6.376% |
| 2025-08-13 | 58.71 | 58.74 | 58.56 | 58.74 | +0.565% | 2,574 | +6.673% |
| 2025-08-12 | 58.22 | 58.41 | 57.86 | 58.41 | +1.108% | 1,176 | +7.276% |
| 2025-08-11 | 57.38 | 57.77 | 57.38 | 57.77 | -0.276% | 4,180 | +8.465% |
| 2025-08-08 | 57.48 | 57.93 | 57.48 | 57.93 | +0.643% | 3,188 | +8.165% |
| 2025-08-07 | 57.25 | 57.56 | 57.01 | 57.56 | +1.124% | 2,209 | +8.860% |
| 2025-08-06 | 56.70 | 56.92 | 56.70 | 56.92 | +1.462% | 1,074 | +10.084% |
| 2025-08-05 | 55.95 | 56.19 | 55.77 | 56.10 | +0.448% | 936 | +11.693% |
| 2025-08-04 | 55.81 | 55.85 | 55.75 | 55.85 | +1.509% | 2,962 | +12.193% |
| 2025-08-01 | 54.83 | 55.02 | 54.75 | 55.02 | -0.811% | 466 | +13.886% |
| 2025-07-31 | 55.55 | 55.70 | 55.25 | 55.47 | -0.484% | 5,085 | +12.962% |
| 2025-07-30 | 55.99 | 56.01 | 55.51 | 55.74 | -0.889% | 1,409 | +12.415% |
| 2025-07-29 | 56.19 | 56.24 | 55.93 | 56.24 | +0.554% | 2,372 | +11.415% |
| 2025-07-28 | 56.17 | 56.23 | 55.75 | 55.93 | -2.391% | 4,485 | +12.033% |
| 2025-07-25 | 56.86 | 57.30 | 56.85 | 57.30 | +0.579% | 1,398 | +9.354% |
| 2025-07-24 | 57.03 | 57.72 | 56.97 | 56.97 | -0.991% | 4,790 | +9.988% |
| 2025-07-23 | 56.52 | 57.68 | 56.52 | 57.54 | +2.330% | 11,257 | +8.898% |
| 2025-07-22 | 55.51 | 56.31 | 55.51 | 56.23 | +0.626% | 3,926 | +11.435% |
| 2025-07-21 | 55.57 | 55.98 | 55.57 | 55.88 | +1.094% | 5,393 | +12.133% |
| 2025-07-18 | 55.87 | 55.87 | 55.12 | 55.28 | -0.179% | 13,749 | +13.360% |
| 2025-07-17 | 55.08 | 55.47 | 55.08 | 55.37 | +0.002% | 11,444 | +13.156% |
| 2025-07-16 | 55.16 | 55.40 | 54.82 | 55.37 | +0.133% | 4,466 | +13.159% |
| 2025-07-15 | 55.56 | 56.58 | 55.05 | 55.30 | -1.549% | 7,845 | +13.309% |
| 2025-07-14 | 56.01 | 56.24 | 55.95 | 56.17 | +0.071% | 8,566 | +11.554% |
| 2025-07-11 | 56.02 | 56.20 | 56.02 | 56.13 | -0.602% | 4,433 | +11.634% |
| 2025-07-10 | 56.67 | 56.67 | 56.26 | 56.47 | -1.034% | 5,757 | +10.962% |
| 2025-07-09 | 59.02 | 59.02 | 56.61 | 57.06 | +1.404% | 66,677 | +9.814% |
| 2025-07-08 | 55.99 | 56.28 | 55.99 | 56.27 | +1.607% | 6,057 | +11.356% |
| 2025-07-07 | 55.39 | 55.56 | 55.04 | 55.38 | +0.076% | 3,521 | +13.146% |
| 2025-07-03 | 55.21 | 55.52 | 55.17 | 55.34 | -0.274% | 9,168 | +13.232% |
| 2025-07-02 | 57.35 | 57.35 | 54.85 | 55.49 | +1.056% | 3,751 | +12.921% |
| 2025-07-01 | 54.81 | 54.94 | 54.81 | 54.91 | -0.633% | 390 | +14.114% |
| 2025-06-30 | 54.84 | 55.26 | 54.80 | 55.26 | +0.729% | 2,022 | +13.391% |
| 2025-06-27 | 55.13 | 55.13 | 54.86 | 54.86 | +1.061% | 621 | +14.218% |
| 2025-06-26 | 54.06 | 54.36 | 53.77 | 54.28 | -0.048% | 1,993 | +15.430% |
| 2025-06-25 | 54.21 | 54.31 | 54.21 | 54.31 | -0.092% | 492 | +15.375% |
| 2025-06-24 | 54.40 | 54.48 | 54.36 | 54.36 | +1.607% | 764 | +15.269% |
| 2025-06-23 | 52.96 | 53.85 | 52.96 | 53.50 | +0.507% | 22,222 | +17.121% |
| 2025-06-20 | 53.23 | 53.23 | 53.23 | 53.23 | -0.505% | 352 | +17.716% |
| 2025-06-18 | 53.37 | 53.68 | 53.22 | 53.50 | +0.225% | 2,100 | +17.121% |
| 2025-06-17 | 53.74 | 53.84 | 53.07 | 53.38 | -1.658% | 3,768 | +17.385% |
| 2025-06-16 | 54.24 | 54.46 | 54.24 | 54.28 | +1.099% | 1,913 | +15.438% |
| 2025-06-13 | 54.04 | 54.04 | 53.53 | 53.69 | -1.590% | 2,193 | +16.707% |
| 2025-06-12 | 54.61 | 54.80 | 54.41 | 54.56 | +1.032% | 1,011 | +14.852% |
| 2025-06-11 | 53.95 | 54.01 | 53.95 | 54.00 | +0.333% | 1,346 | +16.037% |
| 2025-06-10 | 54.14 | 54.14 | 53.82 | 53.82 | -0.543% | 929 | +16.424% |
| 2025-06-09 | 54.08 | 54.11 | 53.89 | 54.11 | +0.157% | 1,009 | +15.791% |
| 2025-06-06 | 54.32 | 54.34 | 54.03 | 54.03 | -0.520% | 1,920 | +15.973% |
| 2025-06-05 | 54.41 | 54.50 | 54.23 | 54.31 | +0.579% | 80,327 | +15.369% |
| 2025-06-04 | 53.85 | 54.10 | 53.85 | 54.00 | +0.510% | 1,813 | +16.037% |
| 2025-06-03 | 53.62 | 53.94 | 53.52 | 53.73 | -0.985% | 7,165 | +16.629% |
| 2025-06-02 | 53.70 | 54.26 | 53.70 | 54.26 | +1.537% | 7,519 | +15.481% |
| 2025-05-30 | 53.14 | 53.56 | 53.14 | 53.44 | +0.054% | 1,313 | +17.256% |
| 2025-05-29 | 54.89 | 54.89 | 53.37 | 53.41 | +0.300% | 4,570 | +17.319% |
| 2025-05-28 | 53.63 | 53.63 | 53.25 | 53.25 | -0.801% | 984 | +17.671% |
| 2025-05-27 | 53.93 | 53.93 | 53.37 | 53.68 | +1.628% | 8,571 | +16.729% |
| 2025-05-23 | 52.71 | 52.82 | 52.71 | 52.82 | -0.176% | 472 | +18.629% |
| 2025-05-22 | 56.58 | 58.33 | 52.49 | 52.91 | -0.220% | 70,849 | +18.421% |
| 2025-05-21 | 53.28 | 53.55 | 53.03 | 53.03 | -0.282% | 2,021 | +18.160% |
| 2025-05-20 | 52.93 | 53.18 | 52.87 | 53.18 | +1.257% | 1,565 | +17.826% |
| 2025-05-19 | 52.20 | 52.52 | 52.07 | 52.52 | +2.159% | 4,544 | +19.307% |
| 2025-05-16 | 51.48 | 51.48 | 51.38 | 51.41 | +0.234% | 977 | +21.883% |
| 2025-05-15 | 51.40 | 51.61 | 51.29 | 51.29 | +0.095% | 978 | +22.168% |
| 2025-05-14 | 51.50 | 51.50 | 51.14 | 51.24 | +0.552% | 897 | +22.284% |
| 2025-05-13 | 50.66 | 51.30 | 50.66 | 50.96 | +1.272% | 3,698 | +22.959% |
| 2025-05-12 | 50.31 | 50.45 | 50.20 | 50.32 | -0.633% | 4,097 | +24.523% |
| 2025-05-09 | 50.45 | 50.64 | 50.45 | 50.64 | +0.777% | 332 | +23.735% |
| 2025-05-08 | 50.28 | 50.28 | 50.25 | 50.25 | +0.480% | 7,360 | +24.697% |
| 2025-05-07 | 50.03 | 50.19 | 49.94 | 50.01 | -0.213% | 2,314 | +25.295% |
| 2025-05-06 | 50.12 | 50.12 | 50.12 | 50.12 | -0.086% | 188 | +25.028% |
| 2025-05-05 | 50.41 | 50.41 | 50.09 | 50.16 | +0.140% | 3,741 | +24.920% |
| 2025-05-02 | 50.12 | 50.24 | 49.69 | 50.09 | +1.644% | 40,995 | +25.095% |
| 2025-05-01 | 49.21 | 49.28 | 49.03 | 49.28 | +0.489% | 931 | +27.151% |
| 2025-04-30 | 48.64 | 49.45 | 48.64 | 49.04 | -1.348% | 1,829 | +27.773% |
| 2025-04-29 | 49.47 | 49.71 | 49.47 | 49.71 | +1.304% | 330 | +26.051% |
| 2025-04-28 | 48.97 | 49.14 | 48.49 | 49.07 | -0.041% | 4,746 | +27.695% |
| 2025-04-25 | 49.09 | 49.09 | 49.09 | 49.09 | +0.987% | 518 | +27.643% |
| 2025-04-24 | 48.43 | 48.61 | 48.19 | 48.61 | +1.972% | 1,227 | +28.904% |
| 2025-04-23 | 48.35 | 48.35 | 47.67 | 47.67 | -0.332% | 14,686 | +31.445% |
| 2025-04-22 | 48.03 | 48.03 | 47.36 | 47.83 | +2.683% | 15,772 | +31.009% |
| 2025-04-21 | 46.99 | 46.99 | 46.05 | 46.58 | -0.643% | 6,473 | +34.524% |
| 2025-04-17 | 46.90 | 47.35 | 46.88 | 46.88 | +0.301% | 2,710 | +33.659% |
| 2025-04-16 | 46.87 | 47.28 | 46.34 | 46.74 | +0.257% | 2,062 | +34.061% |
| 2025-04-15 | 46.76 | 46.76 | 46.53 | 46.62 | 0.000% | 303 | +34.406% |