Dark

FEUZ
First Trust Eurozone AlphaDEX
stock NASDAQ ETF

Aug 7, 2026

68.78USD+0.408%(+0.28)680

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	68.780000	68.780000	68.780000	68.7800	+0.408%	680	0.000%
2026-08-06	68.710100	68.710100	68.445000	68.5005	+0.044%	3,168	+0.408%
2026-08-05	68.475000	68.610000	68.330000	68.4705	+1.273%	7,399	+0.452%
2026-08-04	68.320000	68.730000	67.610000	67.6100	-0.868%	9,020	+1.731%
2026-08-03	67.780000	68.225000	67.780000	68.2022	+0.553%	2,097	+0.847%
2026-07-31	67.360000	67.826800	67.360000	67.8268	-0.115%	1,015	+1.405%
2026-07-30	67.520000	67.904600	67.520000	67.9046	+2.192%	12,448	+1.289%
2026-07-29	66.300000	66.890000	66.300000	66.4483	+0.193%	2,126	+3.509%
2026-07-28	66.095000	66.320200	66.095000	66.3202	-0.120%	1,320	+3.709%
2026-07-27	66.040000	66.400000	66.020000	66.4000	+0.015%	6,035	+3.584%
2026-07-24	66.230000	66.390000	66.230000	66.3900	+0.376%	515	+3.600%
2026-07-23	66.250000	66.250000	65.890000	66.1413	-1.333%	636	+3.989%
2026-07-22	67.199000	67.199000	66.920000	67.0350	+0.638%	427	+2.603%
2026-07-21	66.270000	66.610000	65.950000	66.6100	+1.019%	2,945	+3.258%
2026-07-20	66.110000	66.110000	65.937900	65.9379	-0.635%	48,754	+4.310%
2026-07-17	66.340000	66.443900	66.080000	66.3591	-0.350%	737	+3.648%
2026-07-16	66.460000	66.592000	66.460000	66.5920	-0.727%	903	+3.286%
2026-07-15	66.895000	67.080000	66.540000	67.0800	+0.653%	1,384	+2.534%
2026-07-14	66.645000	66.645000	66.645000	66.6450	+0.813%	412	+3.204%
2026-07-13	66.280000	66.550000	66.107500	66.1075	-0.321%	2,661	+4.043%
2026-07-10	66.180000	66.393820	66.130000	66.3203	+0.273%	1,575	+3.709%
2026-07-09	66.175000	66.175000	66.139500	66.1395	+0.113%	927	+3.992%
2026-07-08	66.115000	66.115000	65.680000	66.0650	-1.015%	1,302	+4.110%
2026-07-07	67.180000	67.295000	66.742100	66.7421	-1.495%	817	+3.053%
2026-07-06	67.250000	67.755000	66.940000	67.7550	+1.176%	5,673	+1.513%
2026-07-02	66.770000	67.000000	66.770000	66.9672	+1.973%	1,108	+2.707%
2026-07-01	65.640000	65.671200	65.640000	65.6712	-1.023%	206	+4.734%
2026-06-30	66.130000	66.349700	65.950000	66.3497	+0.590%	1,439	+3.663%
2026-06-29	65.890000	66.139900	65.560100	65.9608	+0.619%	2,037	+4.274%
2026-06-26	65.690000	65.718300	65.555100	65.5551	-1.209%	793	+4.919%
2026-06-25	67.020000	67.020000	66.080000	66.3571	-0.626%	1,990	+3.651%
2026-06-24	66.840000	66.950000	66.540000	66.7750	-1.019%	5,528	+3.003%
2026-06-23	66.970000	67.650000	66.930000	67.4623	-0.718%	10,282	+1.953%
2026-06-22	67.820000	68.440000	67.820000	67.9500	-0.189%	17,379	+1.221%
2026-06-18	67.610000	68.078600	67.610000	68.0786	-0.466%	1,083	+1.030%
2026-06-17	69.245000	69.555000	68.397600	68.3976	-1.009%	3,374	+0.559%
2026-06-16	69.300000	69.300000	69.095000	69.0950	-0.262%	858	-0.456%
2026-06-15	69.340000	69.500000	69.130000	69.2767	+0.315%	5,407	-0.717%
2026-06-12	68.490000	69.290000	68.490000	69.0595	+0.465%	1,500	-0.405%
2026-06-11	67.340000	68.740000	67.340000	68.7400	+3.222%	1,074	+0.058%
2026-06-10	67.140000	67.140000	66.490000	66.5941	-0.853%	2,164	+3.282%
2026-06-09	67.900000	67.965000	67.160000	67.1672	-0.390%	880	+2.401%
2026-06-08	67.650000	67.710000	67.390000	67.4300	+0.365%	1,746	+2.002%
2026-06-05	68.056700	68.056700	67.184900	67.1849	-2.091%	1,121	+2.374%
2026-06-04	68.370000	68.710000	68.270000	68.6200	+0.417%	2,128	+0.233%
2026-06-03	68.780000	68.780000	68.335300	68.3353	-0.848%	1,383	+0.651%
2026-06-02	68.680000	69.130000	68.680000	68.9194	+0.444%	2,492	-0.202%
2026-06-01	68.120000	68.880000	68.000000	68.6150	-0.269%	5,740	+0.240%
2026-05-29	68.820000	68.820000	68.800000	68.8000	-0.005%	618	-0.029%
2026-05-28	68.500000	68.803400	68.500000	68.8034	+0.150%	1,590	-0.034%
2026-05-27	68.690000	68.700200	68.560900	68.7002	-0.383%	1,041	+0.116%
2026-05-26	69.290000	69.290000	68.820000	68.9641	+1.852%	3,602	-0.267%
2026-05-22	68.070000	68.070000	67.610000	67.7100	-0.537%	1,376	+1.580%
2026-05-21	67.377418	68.380000	67.377418	68.0759	+0.740%	1,730	+1.034%
2026-05-20	66.800000	67.575600	66.700000	67.5756	+1.629%	1,711	+1.782%
2026-05-19	66.430000	66.492500	66.410100	66.4925	-1.832%	558	+3.440%
2026-05-18	67.600000	67.740000	67.180000	67.7334	+0.809%	3,272	+1.545%
2026-05-15	67.000000	67.235000	67.000000	67.1900	-2.041%	1,435	+2.366%
2026-05-14	68.580000	68.590000	68.375000	68.5900	+0.104%	2,054	+0.277%
2026-05-13	68.340000	68.518800	68.220100	68.5188	+0.770%	1,262	+0.381%
2026-05-12	67.810000	67.995000	67.440000	67.9950	-0.782%	6,008	+1.154%
2026-05-11	68.380000	68.710000	68.360000	68.5309	-0.013%	2,731	+0.363%
2026-05-08	68.285000	68.540000	68.045000	68.5400	+2.131%	5,574	+0.350%
2026-05-07	68.960000	68.960000	67.110000	67.1100	-3.012%	45,142	+2.488%
2026-05-06	68.720000	69.210000	68.620000	69.1939	+2.563%	3,235	-0.598%
2026-05-05	67.140000	67.505000	65.910000	67.4650	+2.050%	7,803	+1.949%
2026-05-04	66.450000	66.670000	65.700500	66.1100	-1.607%	1,861	+4.039%
2026-05-01	67.080000	67.626400	67.040000	67.1900	-0.015%	3,662	+2.366%
2026-04-30	66.270000	67.350000	66.260100	67.2000	+2.796%	5,441	+2.351%
2026-04-29	65.740000	65.740000	65.240000	65.3719	-0.719%	8,135	+5.213%
2026-04-28	66.055000	66.055000	65.745000	65.8450	-0.634%	6,008	+4.457%
2026-04-27	66.460000	66.460000	66.250000	66.2650	-0.032%	7,944	+3.795%
2026-04-24	66.410000	66.410000	65.930000	66.2859	+0.405%	30,518	+3.763%
2026-04-23	66.500000	66.580000	65.400000	66.0182	-0.509%	23,295	+4.183%
2026-04-22	66.850000	66.850000	66.120000	66.3561	+0.686%	63,489	+3.653%
2026-04-21	67.040000	67.040000	65.904100	65.9041	-2.067%	12,883	+4.364%
2026-04-20	67.060000	67.300000	66.882000	67.2950	-0.111%	15,823	+2.207%
2026-04-17	67.700000	68.040000	66.320000	67.3700	+1.089%	42,079	+2.093%
2026-04-16	67.130000	67.130000	66.230000	66.6443	-0.378%	141,166	+3.205%
2026-04-15	67.060000	67.175000	66.740000	66.8971	-0.772%	33,040	+2.815%
2026-04-14	67.590000	67.600000	67.160000	67.4177	+0.566%	3,160	+2.021%
2026-04-13	65.660000	67.129700	65.660000	67.0382	+0.967%	767	+2.598%
2026-04-10	67.110000	67.110000	66.180000	66.3964	-0.328%	11,299	+3.590%
2026-04-09	65.720000	66.840000	65.720000	66.6150	+2.485%	3,806	+3.250%
2026-04-08	66.380000	73.020000	59.150000	65.0000	+1.675%	3,130	+5.815%
2026-04-07	62.970000	63.929100	62.970000	63.9291	+0.030%	1,199	+7.588%
2026-04-06	63.120000	63.980000	63.120000	63.9100	+1.234%	14,598	+7.620%
2026-04-02	62.920000	63.131000	62.855000	63.1310	-0.338%	1,946	+8.948%
2026-04-01	63.250000	63.740000	63.050000	63.3453	+1.727%	26,215	+8.579%
2026-03-31	61.450000	62.350000	61.040000	62.2700	+4.026%	2,875	+10.454%
2026-03-30	60.290000	60.290000	59.860000	59.8600	+0.089%	5,209	+14.901%
2026-03-27	60.100000	60.570000	59.580000	59.8067	-1.276%	2,908	+15.004%
2026-03-26	61.080000	61.155000	60.580000	60.5800	-1.851%	2,631	+13.536%
2026-03-25	62.080000	62.080000	61.470000	61.7222	+1.936%	4,097	+11.435%
2026-03-24	60.120000	60.775000	58.280100	60.5499	-0.787%	72,035	+13.592%
2026-03-23	60.680000	61.560000	60.625000	61.0300	+2.573%	8,628	+12.699%
2026-03-20	61.310000	61.310000	59.180000	59.4990	-3.786%	5,378	+15.599%
2026-03-19	60.696000	61.850000	60.696000	61.8400	+0.348%	15,787	+11.223%
2026-03-18	61.980000	62.009900	61.625500	61.6255	-1.447%	4,969	+11.610%
2026-03-17	62.575000	64.010000	62.500000	62.5300	+0.725%	3,659	+9.995%
2026-03-16	61.490000	62.130000	61.490000	62.0800	+2.055%	14,117	+10.793%
2026-03-13	61.680000	61.680000	60.640000	60.8300	-1.935%	3,116	+13.069%
2026-03-12	61.870000	62.710000	61.575000	62.0300	-1.618%	5,250	+10.882%
2026-03-11	62.570000	64.040000	62.380000	63.0500	+0.491%	82,795	+9.088%
2026-03-10	63.829900	63.829900	57.450000	62.7422	+0.362%	8,869	+9.623%
2026-03-09	60.830000	62.516100	60.830000	62.5161	+0.288%	7,313	+10.020%
2026-03-06	61.960000	62.410000	61.960000	62.3367	-0.484%	16,441	+10.336%
2026-03-05	63.350000	63.350000	62.240000	62.6400	-2.513%	2,906	+9.802%
2026-03-04	64.190000	64.390000	64.060000	64.2550	+1.173%	1,782	+7.042%
2026-03-03	62.890000	63.510000	61.430000	63.5100	-4.208%	9,158	+8.298%
2026-03-02	65.700000	66.370000	65.700000	66.3000	-2.111%	5,617	+3.741%
2026-02-27	67.650000	68.010000	67.400000	67.7300	-0.382%	3,581	+1.550%
2026-02-26	67.560000	67.990000	67.330000	67.9900	+0.177%	4,739	+1.162%
2026-02-25	67.770000	68.050000	67.620000	67.8700	+1.124%	30,136	+1.341%
2026-02-24	66.940000	67.279000	66.920000	67.1153	+0.240%	3,800	+2.480%
2026-02-23	67.390000	67.430000	66.945000	66.9545	-0.705%	3,851	+2.726%
2026-02-20	66.970000	67.430000	66.970000	67.4300	+0.853%	3,841	+2.002%
2026-02-19	66.780000	66.860000	66.530000	66.8600	-0.027%	79,338	+2.872%
2026-02-18	67.360000	67.360000	66.878200	66.8782	+0.388%	1,866	+2.844%
2026-02-17	65.970000	66.623400	65.970000	66.6200	+1.185%	1,357	+3.242%
2026-02-13	65.550000	66.250000	65.435000	65.8400	-0.589%	303,373	+4.465%
2026-02-12	66.710000	66.890000	66.095000	66.2300	-1.546%	9,320	+3.850%
2026-02-11	67.270000	67.270000	67.050000	67.2700	+0.418%	5,556	+2.245%
2026-02-10	67.170000	67.170000	66.750000	66.9900	-0.594%	2,543	+2.672%
2026-02-09	66.770000	67.459000	66.566000	67.3900	+2.013%	20,667	+2.063%
2026-02-06	65.500100	66.325000	65.500100	66.0600	+1.725%	23,022	+4.117%
2026-02-05	64.919900	65.030000	64.810000	64.9400	-1.202%	4,153	+5.913%
2026-02-04	66.320000	66.365700	65.420000	65.7300	-0.288%	30,404	+4.640%
2026-02-03	65.485000	66.030000	65.340000	65.9200	+0.736%	5,983	+4.339%
2026-02-02	65.295000	65.618000	65.280000	65.4381	+0.705%	11,328	+5.107%
2026-01-30	65.310000	65.310000	64.875000	64.9800	-0.936%	3,995	+5.848%
2026-01-29	65.880000	65.880000	65.095000	65.5940	+0.328%	5,078	+4.857%
2026-01-28	65.412400	65.460000	65.240000	65.3794	-0.894%	2,805	+5.201%
2026-01-27	65.460000	65.969200	65.460000	65.9692	+1.907%	4,479	+4.261%
2026-01-26	64.850000	64.850000	64.600000	64.7350	+0.481%	2,512	+6.249%
2026-01-23	63.840000	64.453949	63.840000	64.4252	+0.922%	10,544	+6.759%
2026-01-22	64.149900	64.149900	63.642000	63.8364	+1.118%	3,650	+7.744%
2026-01-21	61.900000	63.130900	61.900000	63.1309	+1.474%	4,041	+8.948%
2026-01-20	62.360000	62.625000	61.980100	62.2137	-1.719%	5,415	+10.554%
2026-01-16	63.400000	63.400000	63.060000	63.3018	+0.257%	4,462	+8.654%
2026-01-15	63.075000	63.480000	62.920000	63.1397	-0.326%	6,474	+8.933%
2026-01-14	63.340000	63.479900	63.060000	63.3463	+0.376%	3,963	+8.578%
2026-01-13	63.195000	63.300000	63.100000	63.1091	-0.808%	15,799	+8.986%
2026-01-12	63.550000	63.623100	63.216000	63.6231	+0.845%	3,288	+8.105%
2026-01-09	63.230000	63.310000	62.810100	63.0900	-0.212%	72,665	+9.019%
2026-01-08	62.683200	63.670000	62.683200	63.2240	+0.440%	368,725	+8.788%
2026-01-07	62.750000	62.966000	62.750000	62.9469	+0.443%	5,386	+9.267%
2026-01-06	63.010000	63.010000	62.520100	62.6694	-0.103%	6,061	+9.751%
2026-01-05	62.390000	62.920000	62.255000	62.7338	+0.860%	3,453	+9.638%
2026-01-02	61.873600	62.199000	61.873600	62.1990	+1.303%	1,539	+10.581%
2025-12-31	61.558900	61.558900	61.398700	61.3987	-0.306%	2,441	+12.022%
2025-12-30	61.600000	61.905000	61.420000	61.5871	+0.567%	4,421	+11.679%
2025-12-29	61.172800	61.360000	60.998600	61.2397	-0.188%	1,714	+12.313%
2025-12-26	61.388500	61.509300	61.355000	61.3550	+0.091%	1,389	+12.102%
2025-12-24	61.330000	61.330000	61.299100	61.2991	-0.009%	880	+12.204%
2025-12-23	61.280000	61.304500	61.010000	61.3045	+0.277%	1,606	+12.194%
2025-12-22	61.030000	61.140000	61.030000	61.1350	+1.016%	930	+12.505%
2025-12-19	60.800000	60.960000	60.520000	60.5200	+0.320%	73,729	+13.648%
2025-12-18	60.342000	60.370000	60.210000	60.3270	+0.311%	1,408	+14.012%
2025-12-17	60.315000	60.327600	60.010000	60.1400	-0.663%	3,642	+14.366%
2025-12-16	60.330000	60.576200	60.330000	60.5414	-0.425%	830	+13.608%
2025-12-15	60.950000	60.950000	60.710000	60.8000	+0.878%	2,474	+13.125%
2025-12-12	60.060000	60.270700	60.060000	60.2707	-1.147%	978	+14.118%
2025-12-11	60.940000	61.100000	60.930000	60.9698	+0.860%	1,475	+12.810%
2025-12-10	59.710000	60.558100	59.710000	60.4500	+0.817%	3,858	+13.780%
2025-12-09	60.065000	60.140000	59.795000	59.9600	+0.033%	3,261	+14.710%
2025-12-08	60.288400	60.290000	59.884300	59.9401	+0.298%	3,241	+14.748%
2025-12-05	59.960000	60.170000	59.600100	59.7622	-0.080%	1,615	+15.089%
2025-12-04	59.970000	60.050000	59.785000	59.8100	+0.459%	1,168	+14.997%
2025-12-03	59.387165	59.536600	59.270000	59.5366	+0.201%	2,152	+15.526%
2025-12-02	59.580000	59.580000	59.260000	59.4174	+0.513%	2,220	+15.757%
2025-12-01	59.221900	59.320000	59.114000	59.1140	-0.452%	958	+16.351%
2025-11-28	58.910000	59.510000	58.910000	59.3822	+0.465%	1,278	+15.826%
2025-11-26	58.690000	59.370000	58.690000	59.1076	+0.773%	3,477	+16.364%
2025-11-25	58.390000	58.880000	58.080000	58.6543	+1.689%	1,733	+17.263%
2025-11-24	57.845000	57.845000	57.510000	57.6803	+0.340%	2,275	+19.243%
2025-11-21	57.040000	57.484700	57.010000	57.4847	+0.614%	3,456	+19.649%
2025-11-20	57.940000	58.160000	57.133800	57.1338	-1.378%	9,696	+20.384%
2025-11-19	57.910000	58.050000	57.770000	57.9323	-0.061%	1,704	+18.725%
2025-11-18	57.783500	58.330000	57.480000	57.9677	-1.114%	8,051	+18.652%
2025-11-17	58.935000	59.270000	58.400000	58.6209	-1.154%	13,755	+17.330%
2025-11-14	59.110000	59.560000	58.995000	59.3054	-0.747%	2,965	+15.976%
2025-11-13	59.980000	60.360000	59.025000	59.7517	-0.098%	3,216	+15.110%
2025-11-12	59.700000	60.070000	59.630000	59.8106	+0.666%	3,139	+14.996%
2025-11-11	59.030000	59.430000	59.030000	59.4150	+0.647%	1,465	+15.762%
2025-11-10	59.000000	59.033000	59.000000	59.0330	+1.336%	605	+16.511%
2025-11-07	57.840000	58.255000	57.105000	58.2550	+0.290%	3,324	+18.067%
2025-11-06	58.340000	58.340000	58.086600	58.0866	-0.046%	861	+18.409%
2025-11-05	58.000000	58.860000	57.950000	58.1133	+0.300%	4,243	+18.355%
2025-11-04	58.110000	58.110000	57.800000	57.9397	-1.580%	1,528	+18.710%
2025-11-03	58.820000	58.889000	58.540000	58.8700	+0.727%	8,525	+16.834%
2025-10-31	58.390000	58.580000	58.182900	58.4450	-0.595%	4,365	+17.683%
2025-10-30	59.350000	59.350000	58.593900	58.7950	-0.297%	2,339	+16.983%
2025-10-29	59.770000	59.830000	58.970000	58.9700	-0.321%	2,534	+16.636%
2025-10-28	59.120000	59.420000	59.000100	59.1600	+0.271%	4,486	+16.261%
2025-10-27	58.630000	59.160000	58.630000	59.0000	+0.420%	3,591	+16.576%
2025-10-24	58.700000	58.800000	58.510100	58.7530	+0.624%	888	+17.066%
2025-10-23	58.300000	58.388900	58.300000	58.3889	+0.776%	575	+17.796%
2025-10-22	58.105600	58.130000	57.935000	57.9392	+0.068%	1,451	+18.711%
2025-10-21	58.210000	58.210000	57.850100	57.8997	-0.636%	2,717	+18.792%
2025-10-20	58.360000	58.510000	58.150000	58.2704	+0.954%	2,468	+18.036%
2025-10-17	57.880000	57.980000	57.720000	57.7200	-0.914%	3,857	+19.161%
2025-10-16	58.000000	58.550000	58.000000	58.2522	+0.812%	3,848	+18.073%
2025-10-15	57.948200	57.948200	57.560000	57.7831	-0.964%	1,424	+19.031%
2025-10-14	57.687000	58.520000	57.687000	58.3458	+0.070%	3,561	+17.883%
2025-10-13	58.210000	58.480000	58.210000	58.3050	+0.540%	1,352	+17.966%
2025-10-10	58.750000	61.670000	57.990000	57.9916	-1.337%	1,865	+18.603%
2025-10-09	59.020000	59.125000	58.725000	58.7772	-0.437%	2,588	+17.018%
2025-10-08	59.150000	59.209900	59.035000	59.0350	+0.622%	2,939	+16.507%
2025-10-07	58.955000	61.569900	58.570000	58.6700	-0.707%	6,136	+17.232%
2025-10-06	59.088200	59.130000	58.880000	59.0878	-0.764%	2,290	+16.403%
2025-10-03	59.360000	59.640000	59.360000	59.5426	+0.403%	3,472	+15.514%
2025-10-02	59.170000	59.476000	58.972400	59.3038	+0.151%	2,243	+15.979%
2025-10-01	58.970000	59.430000	58.970000	59.2146	+0.747%	2,209	+16.154%
2025-09-30	58.550000	58.870000	58.550000	58.7758	+0.511%	818	+17.021%
2025-09-29	58.710000	58.850000	58.450200	58.4772	+0.022%	3,861	+17.618%
2025-09-26	58.430000	60.870000	58.213000	58.4642	+1.114%	6,367	+17.645%
2025-09-25	57.640000	57.930000	57.640000	57.8200	-1.151%	2,765	+18.955%
2025-09-24	58.261000	58.690000	58.261000	58.4932	+0.117%	2,614	+17.586%
2025-09-23	58.640000	58.640000	58.405000	58.4248	-0.006%	1,149	+17.724%
2025-09-22	57.834600	58.428400	57.834600	58.4284	+0.640%	1,644	+17.717%
2025-09-19	58.252900	58.252900	58.000000	58.0570	-0.553%	3,475	+18.470%
2025-09-18	58.360000	58.380000	58.169800	58.3800	+0.464%	493	+17.814%
2025-09-17	58.219600	58.760000	58.110200	58.1102	-0.921%	3,288	+18.361%
2025-09-16	58.531800	58.889900	58.531800	58.6504	-0.643%	1,501	+17.271%
2025-09-15	59.050000	59.125000	58.900000	59.0300	+0.811%	13,808	+16.517%
2025-09-12	58.600000	58.700000	58.145000	58.5552	+0.111%	6,118	+17.462%
2025-09-11	58.030000	58.560000	58.030000	58.4900	+1.519%	3,970	+17.593%
2025-09-10	57.880000	57.880000	57.560000	57.6150	+0.018%	1,448	+19.379%
2025-09-09	57.400000	57.720000	57.400000	57.6045	-0.045%	1,476	+19.400%
2025-09-08	57.310000	57.630200	57.310000	57.6302	+1.077%	1,053	+19.347%
2025-09-05	57.095000	57.144500	56.770000	57.0160	+0.131%	4,758	+20.633%
2025-09-04	56.620000	56.980000	56.450000	56.9416	+0.976%	4,527	+20.790%
2025-09-03	56.570000	56.570000	56.391200	56.3912	-0.404%	10,099	+21.969%
2025-09-02	56.940000	56.940000	56.218200	56.6200	-1.432%	8,191	+21.477%
2025-08-29	57.510000	57.619900	57.280000	57.4425	-0.341%	4,623	+19.737%
2025-08-28	57.660000	57.790000	57.470000	57.6393	+0.192%	2,213	+19.328%
2025-08-27	57.600000	57.679900	57.334000	57.5288	-1.162%	6,587	+19.558%
2025-08-26	58.080300	58.205000	58.040000	58.2050	-0.523%	1,436	+18.169%
2025-08-25	59.500000	59.510000	58.510800	58.5108	-1.711%	3,478	+17.551%
2025-08-22	58.990000	59.613200	58.990000	59.5296	+1.586%	35,324	+15.539%
2025-08-21	58.750000	58.750000	58.280000	58.6000	-0.173%	2,922	+17.372%
2025-08-20	58.870000	58.870000	58.400000	58.7018	+0.012%	2,340	+17.168%
2025-08-19	59.130000	59.130000	58.694700	58.6947	-0.189%	5,811	+17.183%
2025-08-18	58.890000	59.010000	58.705000	58.8059	-0.555%	4,479	+16.961%
2025-08-15	59.230000	59.250000	59.000000	59.1341	+0.390%	1,516	+16.312%
2025-08-14	58.750000	59.090000	58.680000	58.9041	+0.279%	5,163	+16.766%
2025-08-13	58.710000	58.740000	58.565000	58.7400	+0.565%	2,574	+17.092%
2025-08-12	58.220000	58.410000	57.860000	58.4100	+1.108%	1,176	+17.754%
2025-08-11	57.378300	57.770000	57.378300	57.7700	-0.276%	4,180	+19.058%
2025-08-08	57.480000	57.930000	57.480000	57.9300	+0.643%	3,188	+18.730%
2025-08-07	57.250000	57.560000	57.010000	57.5600	+1.124%	2,209	+19.493%
2025-08-06	56.700000	56.920000	56.700000	56.9200	+1.462%	1,074	+20.836%
2025-08-05	55.950000	56.190000	55.765000	56.1000	+0.448%	936	+22.602%
2025-08-04	55.810000	55.850000	55.750000	55.8500	+1.509%	2,962	+23.151%
2025-08-01	54.830000	55.020000	54.750000	55.0200	-0.811%	466	+25.009%
2025-07-31	55.550000	55.700000	55.250000	55.4700	-0.484%	5,085	+23.995%
2025-07-30	55.990000	56.010000	55.510000	55.7400	-0.889%	1,409	+23.394%
2025-07-29	56.190000	56.240000	55.930000	56.2400	+0.554%	2,372	+22.297%
2025-07-28	56.170000	56.230000	55.750000	55.9300	-2.391%	4,485	+22.975%
2025-07-25	56.860000	57.300000	56.851400	57.3000	+0.579%	1,398	+20.035%
2025-07-24	57.030000	57.720000	56.970000	56.9700	-0.991%	4,790	+20.730%
2025-07-23	56.520000	57.680000	56.520000	57.5400	+2.330%	11,257	+19.534%
2025-07-22	55.510000	56.306400	55.510000	56.2300	+0.626%	3,926	+22.319%
2025-07-21	55.573500	55.977600	55.573500	55.8800	+1.094%	5,393	+23.085%
2025-07-18	55.870000	55.870000	55.120000	55.2754	-0.179%	13,749	+24.431%
2025-07-17	55.078000	55.470000	55.078000	55.3747	+0.002%	11,444	+24.208%
2025-07-16	55.160000	55.400000	54.820000	55.3734	+0.133%	4,466	+24.211%
2025-07-15	55.562000	56.580000	55.050000	55.3000	-1.549%	7,845	+24.376%
2025-07-14	56.005000	56.239900	55.950000	56.1700	+0.071%	8,566	+22.450%
2025-07-11	56.020000	56.200000	56.020000	56.1300	-0.602%	4,433	+22.537%
2025-07-10	56.670000	56.670000	56.260000	56.4700	-1.034%	5,757	+21.799%
2025-07-09	59.020000	59.020000	56.610000	57.0600	+1.404%	66,677	+20.540%
2025-07-08	55.990000	56.280000	55.990000	56.2700	+1.607%	6,057	+22.232%
2025-07-07	55.390000	55.560000	55.041500	55.3800	+0.076%	3,521	+24.196%
2025-07-03	55.211000	55.520000	55.170000	55.3378	-0.274%	9,168	+24.291%
2025-07-02	57.350000	57.350000	54.850000	55.4900	+1.056%	3,751	+23.950%
2025-07-01	54.810000	54.943700	54.810000	54.9100	-0.633%	390	+25.260%
2025-06-30	54.840000	55.260000	54.797900	55.2600	+0.729%	2,022	+24.466%
2025-06-27	55.130000	55.130000	54.855400	54.8600	+1.061%	621	+25.374%
2025-06-26	54.060000	54.360000	53.770000	54.2842	-0.048%	1,993	+26.704%
2025-06-25	54.210000	54.310000	54.210000	54.3100	-0.092%	492	+26.643%
2025-06-24	54.400000	54.480000	54.360000	54.3600	+1.607%	764	+26.527%
2025-06-23	52.960000	53.848000	52.960000	53.5000	+0.507%	22,222	+28.561%
2025-06-20	53.230000	53.230000	53.230000	53.2300	-0.505%	352	+29.213%
2025-06-18	53.366700	53.680000	53.220000	53.5000	+0.225%	2,100	+28.561%
2025-06-17	53.745000	53.840000	53.070000	53.3800	-1.658%	3,768	+28.850%
2025-06-16	54.240000	54.460000	54.240000	54.2800	+1.099%	1,913	+26.713%
2025-06-13	54.040000	54.040000	53.530000	53.6900	-1.590%	2,193	+28.106%
2025-06-12	54.610000	54.800000	54.410700	54.5572	+1.032%	1,011	+26.070%
2025-06-11	53.950000	54.010000	53.950000	54.0000	+0.333%	1,346	+27.370%
2025-06-10	54.135800	54.135800	53.820600	53.8206	-0.543%	929	+27.795%
2025-06-09	54.076500	54.114700	53.890000	54.1147	+0.157%	1,009	+27.100%
2025-06-06	54.320000	54.340000	54.030000	54.0300	-0.520%	1,920	+27.300%
2025-06-05	54.410000	54.500000	54.230000	54.3125	+0.579%	80,327	+26.638%
2025-06-04	53.850000	54.100000	53.850000	54.0000	+0.510%	1,813	+27.370%
2025-06-03	53.617500	53.939900	53.520000	53.7258	-0.985%	7,165	+28.020%
2025-06-02	53.700000	54.260000	53.700000	54.2600	+1.537%	7,519	+26.760%
2025-05-30	53.140000	53.564400	53.140000	53.4387	+0.054%	1,313	+28.708%
2025-05-29	54.890000	54.890000	53.370000	53.4100	+0.300%	4,570	+28.777%
2025-05-28	53.630000	53.630000	53.250000	53.2500	-0.801%	984	+29.164%
2025-05-27	53.930000	53.930000	53.370000	53.6800	+1.628%	8,571	+28.130%
2025-05-23	52.710000	52.820000	52.710000	52.8200	-0.176%	472	+30.216%
2025-05-22	56.580000	58.330000	52.490000	52.9131	-0.220%	70,849	+29.987%
2025-05-21	53.280000	53.550000	53.030000	53.0300	-0.282%	2,021	+29.700%
2025-05-20	52.930000	53.180000	52.866400	53.1800	+1.257%	1,565	+29.334%
2025-05-19	52.200000	52.520000	52.070000	52.5200	+2.159%	4,544	+30.960%
2025-05-16	51.485000	51.485000	51.385000	51.4100	+0.234%	977	+33.787%
2025-05-15	51.395000	51.608100	51.290000	51.2900	+0.095%	978	+34.100%
2025-05-14	51.496000	51.496000	51.140000	51.2412	+0.552%	897	+34.228%
2025-05-13	50.660000	51.300000	50.660000	50.9600	+1.272%	3,698	+34.969%
2025-05-12	50.310000	50.445300	50.200000	50.3200	-0.633%	4,097	+36.685%
2025-05-09	50.450000	50.640300	50.450000	50.6403	+0.777%	332	+35.821%
2025-05-08	50.280000	50.280000	50.250000	50.2500	+0.480%	7,360	+36.876%
2025-05-07	50.035000	50.190000	49.940000	50.0100	-0.213%	2,314	+37.532%
2025-05-06	50.116800	50.116800	50.116800	50.1168	-0.086%	188	+37.239%
2025-05-05	50.410000	50.410000	50.095000	50.1600	+0.140%	3,741	+37.121%
2025-05-02	50.120000	50.240000	49.690000	50.0900	+1.644%	40,995	+37.313%
2025-05-01	49.213000	49.280000	49.027700	49.2800	+0.489%	931	+39.570%
2025-04-30	48.636000	49.450000	48.636000	49.0400	-1.348%	1,829	+40.253%
2025-04-29	49.465500	49.710000	49.465500	49.7100	+1.304%	330	+38.363%
2025-04-28	48.970000	49.139900	48.490000	49.0700	-0.041%	4,746	+40.167%
2025-04-25	49.090000	49.090000	49.090000	49.0900	+0.987%	518	+40.110%
2025-04-24	48.430000	48.610000	48.190000	48.6100	+1.972%	1,227	+41.494%
2025-04-23	48.350000	48.350000	47.670000	47.6700	-0.332%	14,686	+44.284%
2025-04-22	48.028000	48.028000	47.360000	47.8288	+2.683%	15,772	+43.805%
2025-04-21	46.990000	46.990000	46.050000	46.5791	-0.643%	6,473	+47.663%
2025-04-17	46.900000	47.350000	46.880600	46.8806	+0.301%	2,710	+46.713%
2025-04-16	46.870000	47.280000	46.340000	46.7400	+0.257%	2,062	+47.154%
2025-04-15	46.760000	46.760000	46.530000	46.6200	+1.702%	303	+47.533%
2025-04-14	45.030000	45.840000	45.030000	45.8400	+1.618%	658	+50.044%
2025-04-11	44.380000	45.110000	44.380000	45.1100	+2.383%	319	+52.472%
2025-04-10	43.660000	44.060000	43.650000	44.0600	-4.321%	1,213	+56.105%
2025-04-09	41.910000	48.000000	41.200000	46.0500	+13.901%	32,974	+49.359%
2025-04-08	42.940000	42.940000	40.430000	40.4300	-3.020%	39,579	+70.121%
2025-04-07	43.750000	45.010000	41.500000	41.6891	-2.504%	21,377	+64.983%
2025-04-04	44.010000	48.520000	42.760000	42.7600	-7.426%	60,865	+60.851%
2025-04-03	46.910000	46.910000	46.010000	46.1900	-1.661%	1,104	+48.907%
2025-04-02	46.740000	46.970000	46.610000	46.9700	+0.762%	5,188	+46.434%
2025-04-01	46.779600	46.920000	46.260000	46.6150	+0.290%	3,500	+47.549%
2025-03-31	45.950000	46.580000	45.950000	46.4800	-1.253%	3,036	+47.978%
2025-03-28	47.398000	47.398000	47.040000	47.0700	-1.445%	3,102	+46.123%
2025-03-27	47.430000	47.837500	47.430000	47.7600	+0.084%	3,712	+44.012%
2025-03-26	48.330000	48.374900	47.719700	47.7197	-1.263%	1,745	+44.133%
2025-03-25	48.410000	48.540000	48.190000	48.3300	+0.332%	6,215	+42.313%
2025-03-24	48.070000	48.190000	47.790000	48.1700	+0.606%	4,130	+42.786%
2025-03-21	47.920000	47.920000	47.720000	47.8800	-1.156%	2,521	+43.651%
2025-03-20	48.100000	48.500299	48.050000	48.4400	-1.943%	3,910	+41.990%
2025-03-19	48.990000	49.400000	48.990000	49.4000	-0.081%	3,536	+39.231%
2025-03-18	49.260000	49.440000	49.260000	49.4400	+1.039%	1,087	+39.118%
2025-03-17	48.715300	49.150000	48.715300	48.9317	+1.046%	3,168	+40.563%
2025-03-14	48.010000	48.425000	48.010000	48.4250	+2.560%	1,055	+42.034%
2025-03-13	47.250000	47.450000	47.080000	47.2163	-0.796%	3,723	+45.670%
2025-03-12	47.635800	47.850000	47.460000	47.5950	+0.493%	8,050	+44.511%
2025-03-11	47.240300	47.700000	47.120000	47.3614	+0.576%	13,657	+45.224%
2025-03-10	47.420000	47.560000	47.090000	47.0900	-3.306%	5,485	+46.061%
2025-03-07	47.910000	48.830000	47.910000	48.7000	+1.142%	524,969	+41.232%
2025-03-06	48.359800	50.590000	48.000000	48.1500	+0.438%	103,161	+42.845%
2025-03-05	47.180000	47.940000	47.100000	47.9400	+5.781%	10,730	+43.471%
2025-03-04	44.800000	45.320000	44.800000	45.3200	-0.337%	513	+51.765%
2025-03-03	45.860000	45.906200	45.473100	45.4731	+1.752%	739	+51.254%
2025-02-28	44.918653	44.980000	44.570000	44.6900	-0.821%	1,049	+53.905%
2025-02-27	45.115000	45.140000	44.970000	45.0600	-0.727%	49,001	+52.641%
2025-02-26	45.842000	45.842000	45.300000	45.3900	-0.198%	977	+51.531%
2025-02-25	45.220000	45.480000	45.220000	45.4800	+1.836%	292	+51.231%
2025-02-24	44.690000	44.770000	44.630000	44.6600	+0.881%	3,389	+54.008%
2025-02-21	44.333300	44.350000	44.270000	44.2700	-0.868%	353	+55.365%
2025-02-20	44.510000	44.657500	44.510000	44.6575	+0.807%	573	+54.017%
2025-02-19	44.550000	44.564200	44.300000	44.3000	-2.143%	478	+55.260%
2025-02-18	45.200000	45.280000	45.200000	45.2700	+0.891%	1,895	+51.933%