FEX
First Trust Large Cap Core AlphaDEX Fund
stockNASDAQETF
Market OpenOct 5, 2026 10:14:46 AM EDT
134.38USD+0.102%(+0.14)4,350
134.80Bid135.07Ask0.27SpreadFEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 133.83 | 134.38 | 133.78 | 134.38 | +0.102% | 4,350 | 0.000% |
| 2026-10-02 | 134.34 | 134.57 | 134.11 | 134.24 | +0.515% | 24,747 | +0.102% |
| 2026-10-01 | 132.71 | 133.57 | 132.41 | 133.55 | +0.717% | 48,325 | +0.618% |
| 2026-09-30 | 134.01 | 134.01 | 132.48 | 132.60 | -0.538% | 20,734 | +1.340% |
| 2026-09-29 | 133.59 | 133.59 | 132.69 | 133.32 | +0.025% | 24,596 | +0.795% |
| 2026-09-28 | 133.40 | 133.67 | 132.94 | 133.29 | -0.845% | 12,734 | +0.821% |
| 2026-09-25 | 134.11 | 134.58 | 133.81 | 134.42 | +0.493% | 12,372 | -0.031% |
| 2026-09-24 | 134.17 | 134.17 | 133.51 | 133.76 | -0.563% | 14,347 | +0.461% |
| 2026-09-23 | 135.57 | 135.57 | 134.52 | 134.52 | -0.616% | 8,721 | -0.105% |
| 2026-09-22 | 136.00 | 136.00 | 135.14 | 135.35 | -0.024% | 20,118 | -0.720% |
| 2026-09-21 | 134.97 | 135.65 | 134.97 | 135.39 | +0.649% | 11,980 | -0.744% |
| 2026-09-18 | 134.93 | 134.93 | 134.13 | 134.51 | -0.414% | 9,715 | -0.100% |
| 2026-09-17 | 135.60 | 135.60 | 134.82 | 135.07 | +0.752% | 16,341 | -0.514% |
| 2026-09-16 | 135.24 | 135.45 | 133.42 | 134.07 | -0.621% | 12,794 | +0.234% |
| 2026-09-15 | 135.49 | 135.49 | 134.83 | 134.90 | -0.343% | 20,187 | -0.389% |
| 2026-09-14 | 135.49 | 135.81 | 135.08 | 135.37 | -0.693% | 27,880 | -0.731% |
| 2026-09-11 | 136.34 | 136.44 | 135.93 | 136.31 | +0.900% | 10,574 | -1.418% |
| 2026-09-10 | 135.45 | 135.64 | 135.10 | 135.10 | -0.867% | 7,117 | -0.531% |
| 2026-09-09 | 137.42 | 137.42 | 136.28 | 136.28 | -0.827% | 7,498 | -1.393% |
| 2026-09-08 | 138.30 | 138.30 | 137.35 | 137.41 | -0.525% | 10,385 | -2.208% |
| 2026-09-04 | 137.65 | 138.45 | 137.65 | 138.14 | +0.033% | 11,982 | -2.722% |
| 2026-09-03 | 137.78 | 138.15 | 137.03 | 138.09 | +0.796% | 13,374 | -2.690% |
| 2026-09-02 | 136.46 | 137.16 | 136.46 | 137.00 | +0.437% | 7,518 | -1.915% |
| 2026-09-01 | 136.98 | 137.30 | 136.25 | 136.41 | -0.920% | 30,547 | -1.487% |
| 2026-08-31 | 137.83 | 137.83 | 137.34 | 137.67 | -0.579% | 14,993 | -2.393% |
| 2026-08-28 | 139.69 | 139.69 | 138.33 | 138.48 | -0.767% | 9,112 | -2.958% |
| 2026-08-27 | 139.88 | 139.88 | 139.34 | 139.55 | -0.291% | 11,575 | -3.702% |
| 2026-08-26 | 139.20 | 140.17 | 139.20 | 139.95 | +0.343% | 8,450 | -3.983% |
| 2026-08-25 | 139.55 | 139.55 | 139.28 | 139.47 | +0.081% | 9,048 | -3.653% |
| 2026-08-24 | 139.40 | 139.54 | 138.97 | 139.36 | -0.340% | 7,443 | -3.575% |
| 2026-08-21 | 140.15 | 140.15 | 139.61 | 139.84 | +0.470% | 47,115 | -3.903% |
| 2026-08-20 | 140.02 | 140.29 | 139.15 | 139.18 | -0.743% | 13,894 | -3.451% |
| 2026-08-19 | 141.60 | 141.66 | 140.10 | 140.23 | -0.170% | 47,649 | -4.169% |
| 2026-08-18 | 141.82 | 141.82 | 140.46 | 140.46 | -1.059% | 57,929 | -4.332% |
| 2026-08-17 | 142.29 | 142.59 | 141.97 | 141.97 | -0.332% | 33,744 | -5.345% |
| 2026-08-14 | 142.46 | 142.60 | 142.20 | 142.44 | +0.258% | 12,368 | -5.659% |
| 2026-08-13 | 141.84 | 142.45 | 141.84 | 142.07 | +0.641% | 10,055 | -5.415% |
| 2026-08-12 | 141.43 | 141.43 | 140.69 | 141.17 | +0.638% | 9,892 | -4.809% |
| 2026-08-11 | 140.31 | 140.42 | 139.84 | 140.28 | +0.331% | 10,762 | -4.203% |
| 2026-08-10 | 139.73 | 140.13 | 139.62 | 139.81 | -0.034% | 10,753 | -3.885% |
| 2026-08-07 | 139.26 | 139.97 | 138.95 | 139.86 | +0.795% | 50,800 | -3.918% |
| 2026-08-06 | 139.33 | 139.56 | 138.65 | 138.76 | -0.453% | 34,286 | -3.155% |
| 2026-08-05 | 140.33 | 140.48 | 139.34 | 139.39 | -0.381% | 29,716 | -3.593% |
| 2026-08-04 | 138.03 | 140.10 | 137.74 | 139.92 | +1.620% | 14,153 | -3.961% |
| 2026-08-03 | 136.71 | 137.69 | 136.71 | 137.69 | +1.030% | 42,193 | -2.405% |
| 2026-07-31 | 137.10 | 137.10 | 135.44 | 136.29 | +0.008% | 6,459 | -1.400% |
| 2026-07-30 | 135.48 | 136.32 | 134.79 | 136.28 | +0.841% | 90,770 | -1.392% |
| 2026-07-29 | 136.76 | 136.99 | 135.09 | 135.14 | -1.331% | 11,218 | -0.563% |
| 2026-07-28 | 136.19 | 137.01 | 136.19 | 136.96 | +0.330% | 14,321 | -1.887% |
| 2026-07-27 | 137.22 | 137.49 | 135.85 | 136.51 | +0.211% | 14,099 | -1.563% |
| 2026-07-24 | 136.02 | 136.91 | 136.02 | 136.23 | +0.214% | 56,940 | -1.356% |
| 2026-07-23 | 135.90 | 136.33 | 135.65 | 135.94 | -0.257% | 15,026 | -1.145% |
| 2026-07-22 | 135.92 | 136.83 | 135.92 | 136.29 | +0.281% | 13,807 | -1.399% |
| 2026-07-21 | 135.35 | 135.94 | 135.35 | 135.90 | +0.920% | 26,236 | -1.122% |
| 2026-07-20 | 135.92 | 135.92 | 134.67 | 134.67 | -0.438% | 11,599 | -0.212% |
| 2026-07-17 | 134.86 | 136.06 | 134.86 | 135.26 | -0.482% | 10,255 | -0.649% |
| 2026-07-16 | 135.71 | 136.21 | 135.38 | 135.91 | +0.048% | 9,611 | -1.128% |
| 2026-07-15 | 137.25 | 137.25 | 135.15 | 135.85 | -0.551% | 75,749 | -1.080% |
| 2026-07-14 | 137.48 | 137.48 | 136.40 | 136.60 | +0.143% | 19,523 | -1.625% |
| 2026-07-13 | 136.84 | 137.34 | 136.30 | 136.41 | -0.434% | 18,260 | -1.485% |
| 2026-07-10 | 136.66 | 137.23 | 136.66 | 137.00 | +0.140% | 12,366 | -1.912% |
| 2026-07-09 | 136.69 | 137.40 | 136.55 | 136.81 | +0.901% | 9,831 | -1.775% |
| 2026-07-08 | 135.76 | 136.03 | 134.68 | 135.59 | -0.655% | 12,467 | -0.890% |
| 2026-07-07 | 137.46 | 137.46 | 136.07 | 136.48 | -0.905% | 31,823 | -1.539% |
| 2026-07-06 | 137.64 | 138.18 | 137.57 | 137.73 | +0.460% | 9,497 | -2.431% |
| 2026-07-02 | 138.82 | 139.21 | 135.89 | 137.10 | -0.701% | 6,977 | -1.982% |
| 2026-07-01 | 138.80 | 139.41 | 138.06 | 138.06 | -1.293% | 24,532 | -2.669% |
| 2026-06-30 | 139.28 | 140.13 | 139.03 | 139.87 | +0.552% | 23,988 | -3.927% |
| 2026-06-29 | 138.71 | 139.14 | 137.08 | 139.11 | +0.748% | 44,255 | -3.397% |
| 2026-06-26 | 138.70 | 138.70 | 137.80 | 138.07 | -0.899% | 46,000 | -2.675% |
| 2026-06-25 | 139.33 | 140.10 | 138.94 | 139.33 | +1.096% | 36,803 | -3.550% |
| 2026-06-24 | 137.61 | 138.69 | 137.12 | 137.82 | +0.315% | 15,483 | -2.493% |
| 2026-06-23 | 136.99 | 138.04 | 136.56 | 137.38 | -1.342% | 10,585 | -2.186% |
| 2026-06-22 | 138.75 | 139.40 | 138.75 | 139.25 | +0.965% | 17,883 | -3.498% |
| 2026-06-18 | 138.62 | 138.62 | 137.75 | 137.92 | +0.923% | 9,901 | -2.567% |
| 2026-06-17 | 138.69 | 139.04 | 136.53 | 136.66 | -0.996% | 66,144 | -1.667% |
| 2026-06-16 | 139.10 | 139.52 | 138.00 | 138.03 | -0.455% | 17,739 | -2.647% |
| 2026-06-15 | 139.24 | 139.24 | 138.66 | 138.66 | +0.987% | 28,102 | -3.090% |
| 2026-06-12 | 136.87 | 137.62 | 136.37 | 137.31 | +0.866% | 19,921 | -2.134% |
| 2026-06-11 | 133.57 | 136.31 | 133.42 | 136.13 | +2.647% | 17,899 | -1.287% |
| 2026-06-10 | 135.01 | 135.09 | 132.52 | 132.62 | -1.550% | 29,244 | +1.326% |
| 2026-06-09 | 135.38 | 136.15 | 132.10 | 134.71 | +0.391% | 14,757 | -0.244% |
| 2026-06-08 | 135.34 | 135.34 | 134.17 | 134.18 | +0.199% | 11,420 | +0.146% |
| 2026-06-05 | 136.06 | 136.06 | 133.55 | 133.92 | -2.239% | 20,737 | +0.346% |
| 2026-06-04 | 135.86 | 137.00 | 135.86 | 136.98 | +0.558% | 11,765 | -1.901% |
| 2026-06-03 | 136.07 | 136.76 | 136.07 | 136.22 | -0.195% | 18,320 | -1.353% |
| 2026-06-02 | 135.61 | 136.52 | 135.61 | 136.49 | +1.330% | 36,057 | -1.546% |
| 2026-06-01 | 133.93 | 135.17 | 133.93 | 134.70 | -0.239% | 67,461 | -0.236% |
| 2026-05-29 | 135.28 | 135.32 | 134.63 | 135.02 | +0.155% | 21,916 | -0.474% |
| 2026-05-28 | 134.55 | 135.34 | 133.97 | 134.81 | +0.170% | 72,467 | -0.320% |
| 2026-05-27 | 135.01 | 135.01 | 134.51 | 134.58 | -0.109% | 24,303 | -0.150% |
| 2026-05-26 | 134.65 | 134.88 | 134.21 | 134.73 | +1.113% | 28,278 | -0.259% |
| 2026-05-22 | 132.73 | 133.50 | 132.72 | 133.25 | +0.934% | 63,802 | +0.851% |
| 2026-05-21 | 130.38 | 132.01 | 130.29 | 132.01 | +0.736% | 15,868 | +1.794% |
| 2026-05-20 | 129.63 | 131.15 | 129.63 | 131.05 | +1.487% | 9,601 | +2.543% |
| 2026-05-19 | 128.36 | 129.74 | 128.15 | 129.13 | -0.364% | 36,504 | +4.068% |
| 2026-05-18 | 130.30 | 130.38 | 128.88 | 129.60 | -0.280% | 35,653 | +3.689% |
| 2026-05-15 | 130.58 | 130.58 | 129.96 | 129.96 | -1.671% | 9,220 | +3.398% |
| 2026-05-14 | 131.77 | 132.55 | 131.77 | 132.17 | +0.383% | 10,516 | +1.670% |
| 2026-05-13 | 132.04 | 132.04 | 131.19 | 131.67 | +0.010% | 19,286 | +2.059% |
| 2026-05-12 | 131.37 | 131.75 | 130.01 | 131.66 | -0.298% | 16,205 | +2.069% |
| 2026-05-11 | 131.34 | 132.44 | 131.34 | 132.05 | +0.581% | 21,069 | +1.765% |
| 2026-05-08 | 131.05 | 131.43 | 131.05 | 131.29 | +0.693% | 10,111 | +2.357% |
| 2026-05-07 | 132.85 | 132.85 | 130.14 | 130.38 | -1.635% | 27,401 | +3.066% |
| 2026-05-06 | 132.40 | 132.69 | 131.79 | 132.55 | +1.415% | 24,523 | +1.381% |
| 2026-05-05 | 130.39 | 131.01 | 130.13 | 130.70 | +0.866% | 11,376 | +2.816% |
| 2026-05-04 | 130.23 | 130.67 | 129.38 | 129.58 | -0.615% | 18,454 | +3.706% |
| 2026-05-01 | 130.75 | 131.01 | 130.38 | 130.38 | -0.208% | 52,300 | +3.069% |
| 2026-04-30 | 129.66 | 130.65 | 129.65 | 130.65 | +1.998% | 41,082 | +2.854% |
| 2026-04-29 | 127.96 | 128.15 | 127.79 | 128.09 | -0.150% | 10,588 | +4.909% |
| 2026-04-28 | 129.22 | 129.22 | 128.04 | 128.28 | -0.851% | 9,611 | +4.752% |
| 2026-04-27 | 129.36 | 129.58 | 129.15 | 129.38 | -0.048% | 11,271 | +3.861% |
| 2026-04-24 | 129.76 | 129.98 | 129.28 | 129.45 | -0.466% | 8,402 | +3.811% |
| 2026-04-23 | 129.28 | 130.37 | 129.23 | 130.05 | +0.449% | 11,273 | +3.328% |
| 2026-04-22 | 130.17 | 130.17 | 129.20 | 129.47 | +0.103% | 15,210 | +3.792% |
| 2026-04-21 | 130.64 | 130.77 | 129.34 | 129.34 | -0.584% | 25,678 | +3.899% |
| 2026-04-20 | 129.27 | 130.18 | 129.27 | 130.10 | +0.212% | 17,838 | +3.292% |
| 2026-04-17 | 128.94 | 130.20 | 128.88 | 129.82 | +1.459% | 12,928 | +3.511% |
| 2026-04-16 | 127.49 | 127.98 | 127.49 | 127.95 | +0.351% | 56,437 | +5.021% |
| 2026-04-15 | 128.06 | 128.06 | 127.26 | 127.51 | -0.461% | 8,484 | +5.390% |
| 2026-04-14 | 128.05 | 128.18 | 127.36 | 128.10 | +0.551% | 12,055 | +4.905% |
| 2026-04-13 | 126.02 | 127.40 | 126.02 | 127.40 | +0.846% | 7,392 | +5.483% |
| 2026-04-10 | 127.16 | 127.16 | 126.32 | 126.33 | -0.326% | 5,962 | +6.375% |
| 2026-04-09 | 126.50 | 127.16 | 126.16 | 126.74 | +0.568% | 11,731 | +6.028% |
| 2026-04-08 | 125.58 | 126.16 | 125.34 | 126.02 | +2.279% | 10,729 | +6.631% |
| 2026-04-07 | 122.89 | 123.31 | 122.71 | 123.22 | -0.109% | 16,162 | +9.061% |
| 2026-04-06 | 122.98 | 123.37 | 122.88 | 123.35 | +0.419% | 52,239 | +8.942% |
| 2026-04-02 | 121.56 | 123.13 | 121.47 | 122.84 | +0.159% | 13,710 | +9.398% |
| 2026-04-01 | 122.22 | 123.06 | 122.22 | 122.64 | +0.584% | 12,909 | +9.573% |
| 2026-03-31 | 120.61 | 122.10 | 120.09 | 121.93 | +2.092% | 27,700 | +10.213% |
| 2026-03-30 | 121.39 | 121.39 | 119.04 | 119.43 | -0.688% | 15,613 | +12.518% |
| 2026-03-27 | 121.03 | 121.29 | 120.07 | 120.26 | -0.901% | 8,214 | +11.744% |
| 2026-03-26 | 121.89 | 122.63 | 121.35 | 121.35 | -1.462% | 7,702 | +10.738% |
| 2026-03-25 | 122.99 | 123.32 | 122.63 | 123.15 | +0.678% | 11,245 | +9.119% |
| 2026-03-24 | 122.09 | 122.84 | 122.00 | 122.32 | +0.597% | 17,586 | +9.858% |
| 2026-03-23 | 121.49 | 122.79 | 121.49 | 121.59 | +1.314% | 9,921 | +10.514% |
| 2026-03-20 | 121.84 | 121.84 | 119.56 | 120.02 | -1.615% | 15,366 | +11.966% |
| 2026-03-19 | 120.77 | 122.45 | 120.77 | 121.99 | +0.169% | 6,783 | +10.158% |
| 2026-03-18 | 122.72 | 123.07 | 121.76 | 121.78 | -1.163% | 89,758 | +10.345% |
| 2026-03-17 | 123.09 | 123.72 | 123.09 | 123.22 | +0.686% | 10,078 | +9.061% |
| 2026-03-16 | 122.43 | 122.84 | 122.20 | 122.38 | +0.884% | 7,744 | +9.809% |
| 2026-03-13 | 122.36 | 122.73 | 121.28 | 121.30 | -0.116% | 6,399 | +10.780% |
| 2026-03-12 | 122.20 | 122.58 | 121.44 | 121.44 | -1.482% | 9,085 | +10.651% |
| 2026-03-11 | 123.39 | 123.71 | 122.81 | 123.27 | -0.053% | 26,074 | +9.012% |
| 2026-03-10 | 123.88 | 124.56 | 123.34 | 123.34 | -0.598% | 8,762 | +8.954% |
| 2026-03-09 | 121.75 | 124.31 | 121.39 | 124.08 | +0.519% | 9,832 | +8.303% |
| 2026-03-06 | 123.27 | 123.78 | 123.14 | 123.44 | -1.226% | 29,537 | +8.866% |
| 2026-03-05 | 125.32 | 126.05 | 124.33 | 124.97 | -1.043% | 9,772 | +7.530% |
| 2026-03-04 | 126.10 | 126.42 | 125.46 | 126.29 | +0.472% | 7,255 | +6.409% |
| 2026-03-03 | 125.07 | 126.06 | 124.13 | 125.69 | -1.491% | 10,589 | +6.911% |
| 2026-03-02 | 126.69 | 127.81 | 126.53 | 127.60 | +0.125% | 38,778 | +5.317% |
| 2026-02-27 | 126.74 | 127.57 | 126.70 | 127.44 | -0.140% | 23,787 | +5.449% |
| 2026-02-26 | 127.25 | 127.66 | 126.80 | 127.61 | +0.307% | 11,290 | +5.301% |
| 2026-02-25 | 127.49 | 127.64 | 126.46 | 127.22 | +0.019% | 11,123 | +5.625% |
| 2026-02-24 | 126.45 | 127.27 | 126.45 | 127.20 | +0.817% | 10,762 | +5.645% |
| 2026-02-23 | 127.14 | 127.75 | 125.90 | 126.17 | -1.178% | 65,306 | +6.508% |
| 2026-02-20 | 126.96 | 127.72 | 126.89 | 127.67 | +0.356% | 9,935 | +5.253% |
| 2026-02-19 | 127.39 | 127.54 | 126.51 | 127.22 | -0.225% | 17,106 | +5.627% |
| 2026-02-18 | 127.22 | 127.91 | 127.18 | 127.51 | +0.613% | 9,491 | +5.390% |
| 2026-02-17 | 126.78 | 127.46 | 125.97 | 126.73 | -0.188% | 29,021 | +6.036% |
| 2026-02-13 | 125.72 | 127.47 | 125.72 | 126.97 | +0.892% | 13,260 | +5.836% |
| 2026-02-12 | 127.73 | 128.37 | 125.74 | 125.85 | -1.277% | 76,889 | +6.780% |
| 2026-02-11 | 127.79 | 127.79 | 126.76 | 127.48 | +0.492% | 54,317 | +5.417% |
| 2026-02-10 | 127.08 | 127.29 | 126.81 | 126.85 | +0.087% | 18,488 | +5.935% |
| 2026-02-09 | 126.19 | 127.00 | 125.94 | 126.74 | +0.238% | 10,683 | +6.027% |
| 2026-02-06 | 125.61 | 126.55 | 125.50 | 126.44 | +2.347% | 27,396 | +6.280% |
| 2026-02-05 | 123.69 | 124.30 | 123.29 | 123.54 | -0.809% | 16,329 | +8.774% |
| 2026-02-04 | 124.62 | 124.83 | 124.03 | 124.55 | +0.244% | 33,329 | +7.894% |
| 2026-02-03 | 123.87 | 124.69 | 123.12 | 124.24 | +0.379% | 27,071 | +8.157% |
| 2026-02-02 | 122.97 | 123.87 | 122.97 | 123.78 | +0.554% | 9,462 | +8.567% |
| 2026-01-30 | 123.47 | 123.47 | 122.64 | 123.09 | -0.537% | 13,037 | +9.169% |
| 2026-01-29 | 123.94 | 123.96 | 123.11 | 123.76 | +0.145% | 8,860 | +8.583% |
| 2026-01-28 | 124.08 | 124.15 | 123.36 | 123.58 | -0.120% | 10,045 | +8.740% |
| 2026-01-27 | 123.64 | 123.82 | 123.49 | 123.73 | +0.205% | 9,383 | +8.609% |
| 2026-01-26 | 123.35 | 123.85 | 123.35 | 123.47 | +0.310% | 10,658 | +8.832% |
| 2026-01-23 | 123.62 | 123.62 | 122.85 | 123.09 | -0.539% | 18,956 | +9.169% |
| 2026-01-22 | 124.02 | 124.36 | 123.57 | 123.76 | +0.177% | 12,237 | +8.581% |
| 2026-01-21 | 122.57 | 123.75 | 122.55 | 123.54 | +1.571% | 22,405 | +8.773% |
| 2026-01-20 | 121.62 | 122.63 | 121.50 | 121.63 | -1.292% | 13,190 | +10.481% |
| 2026-01-16 | 123.53 | 123.53 | 123.17 | 123.22 | -0.235% | 7,890 | +9.054% |
| 2026-01-15 | 123.23 | 124.01 | 123.23 | 123.51 | +0.522% | 43,680 | +8.798% |
| 2026-01-14 | 122.44 | 122.96 | 122.32 | 122.87 | +0.158% | 21,856 | +9.366% |
| 2026-01-13 | 122.99 | 123.00 | 122.44 | 122.68 | +0.061% | 17,860 | +9.538% |
| 2026-01-12 | 121.93 | 122.64 | 121.92 | 122.60 | +0.166% | 21,064 | +9.606% |
| 2026-01-09 | 122.28 | 122.76 | 122.28 | 122.40 | +0.500% | 40,263 | +9.788% |
| 2026-01-08 | 121.41 | 122.03 | 121.41 | 121.79 | +0.286% | 17,934 | +10.336% |
| 2026-01-07 | 122.53 | 122.53 | 121.35 | 121.44 | -0.979% | 71,753 | +10.652% |
| 2026-01-06 | 121.69 | 122.67 | 121.49 | 122.65 | +1.024% | 23,848 | +9.568% |
| 2026-01-05 | 120.65 | 121.63 | 120.62 | 121.40 | +1.152% | 50,257 | +10.690% |
| 2026-01-02 | 118.86 | 120.16 | 118.86 | 120.02 | +1.182% | 11,874 | +11.966% |
| 2025-12-31 | 119.75 | 119.75 | 118.59 | 118.62 | -0.846% | 12,146 | +13.289% |
| 2025-12-30 | 119.89 | 119.89 | 119.61 | 119.63 | -0.106% | 14,140 | +12.331% |
| 2025-12-29 | 119.60 | 120.07 | 119.60 | 119.75 | -0.338% | 48,386 | +12.213% |
| 2025-12-26 | 120.23 | 120.23 | 119.85 | 120.16 | -0.102% | 10,496 | +11.833% |
| 2025-12-24 | 119.89 | 120.31 | 119.89 | 120.28 | +0.366% | 22,800 | +11.719% |
| 2025-12-23 | 120.01 | 120.01 | 119.48 | 119.84 | -0.171% | 15,585 | +12.129% |
| 2025-12-22 | 119.58 | 120.10 | 119.58 | 120.05 | +0.885% | 18,298 | +11.937% |
| 2025-12-19 | 118.20 | 119.34 | 118.20 | 119.00 | +0.870% | 15,644 | +12.927% |
| 2025-12-18 | 118.33 | 118.75 | 117.81 | 117.97 | +0.492% | 53,930 | +13.910% |
| 2025-12-17 | 118.43 | 118.85 | 117.38 | 117.39 | -0.751% | 19,361 | +14.470% |
| 2025-12-16 | 118.80 | 118.91 | 117.72 | 118.28 | -0.608% | 24,098 | +13.611% |
| 2025-12-15 | 119.66 | 119.66 | 118.80 | 119.00 | -0.052% | 19,857 | +12.920% |
| 2025-12-12 | 120.36 | 120.80 | 118.89 | 119.07 | -1.490% | 9,643 | +12.861% |
| 2025-12-11 | 120.04 | 120.97 | 120.04 | 120.87 | +0.681% | 19,114 | +11.179% |
| 2025-12-10 | 118.65 | 120.31 | 118.65 | 120.05 | +1.443% | 9,040 | +11.936% |
| 2025-12-09 | 118.23 | 119.00 | 118.23 | 118.34 | -0.112% | 15,312 | +13.550% |
| 2025-12-08 | 119.24 | 119.24 | 118.42 | 118.48 | -0.371% | 10,936 | +13.423% |
| 2025-12-05 | 118.99 | 119.48 | 118.91 | 118.92 | +0.096% | 15,047 | +13.002% |
| 2025-12-04 | 118.63 | 119.09 | 118.40 | 118.80 | +0.215% | 9,665 | +13.110% |
| 2025-12-03 | 117.65 | 118.66 | 117.65 | 118.55 | +0.800% | 20,204 | +13.353% |
| 2025-12-02 | 118.25 | 118.25 | 117.53 | 117.61 | +0.055% | 12,511 | +14.260% |
| 2025-12-01 | 117.62 | 118.42 | 117.53 | 117.54 | -0.777% | 12,724 | +14.322% |
| 2025-11-28 | 117.82 | 118.60 | 117.82 | 118.47 | +0.804% | 3,326 | +13.434% |
| 2025-11-26 | 116.82 | 117.94 | 116.70 | 117.52 | +0.992% | 10,512 | +14.346% |
| 2025-11-25 | 114.74 | 116.51 | 114.74 | 116.37 | +1.237% | 24,693 | +15.481% |
| 2025-11-24 | 113.69 | 115.12 | 113.69 | 114.94 | +1.251% | 14,337 | +16.910% |
| 2025-11-21 | 112.15 | 114.04 | 111.92 | 113.52 | +1.542% | 75,499 | +18.372% |
| 2025-11-20 | 115.04 | 115.61 | 111.75 | 111.80 | -1.604% | 10,488 | +20.197% |
| 2025-11-19 | 113.76 | 114.24 | 113.11 | 113.62 | -0.197% | 13,114 | +18.269% |
| 2025-11-18 | 113.50 | 114.38 | 113.18 | 113.85 | -0.033% | 73,515 | +18.037% |
| 2025-11-17 | 115.23 | 115.52 | 113.51 | 113.88 | -1.374% | 9,809 | +17.998% |
| 2025-11-14 | 114.64 | 116.35 | 114.42 | 115.47 | +0.121% | 37,001 | +16.377% |
| 2025-11-13 | 117.47 | 117.55 | 115.33 | 115.33 | -2.087% | 16,132 | +16.517% |
| 2025-11-12 | 117.51 | 118.39 | 117.51 | 117.79 | +0.254% | 13,926 | +14.086% |
| 2025-11-11 | 117.49 | 117.81 | 117.19 | 117.49 | +0.092% | 21,995 | +14.375% |
| 2025-11-10 | 116.93 | 117.63 | 116.38 | 117.38 | +0.958% | 15,271 | +14.480% |
| 2025-11-07 | 114.51 | 116.27 | 114.34 | 116.27 | +0.914% | 9,938 | +15.577% |
| 2025-11-06 | 116.39 | 116.39 | 115.02 | 115.22 | -0.967% | 8,587 | +16.634% |
| 2025-11-05 | 115.59 | 116.76 | 115.55 | 116.34 | +0.772% | 7,795 | +15.506% |
| 2025-11-04 | 115.30 | 116.07 | 115.30 | 115.45 | -1.236% | 7,149 | +16.398% |
| 2025-11-03 | 117.25 | 117.25 | 116.41 | 116.89 | -0.220% | 9,371 | +14.959% |
| 2025-10-31 | 116.66 | 117.41 | 116.66 | 117.15 | +0.782% | 9,209 | +14.705% |
| 2025-10-30 | 116.45 | 117.53 | 116.22 | 116.24 | -0.965% | 9,798 | +15.603% |
| 2025-10-29 | 117.92 | 118.30 | 116.95 | 117.37 | -0.438% | 15,965 | +14.488% |
| 2025-10-28 | 118.70 | 118.70 | 117.87 | 117.89 | -0.643% | 17,053 | +13.987% |
| 2025-10-27 | 118.48 | 118.68 | 118.32 | 118.65 | +0.741% | 15,619 | +13.254% |
| 2025-10-24 | 117.72 | 118.23 | 117.72 | 117.78 | +0.694% | 6,490 | +14.093% |
| 2025-10-23 | 116.55 | 117.15 | 116.25 | 116.97 | +1.013% | 8,490 | +14.884% |
| 2025-10-22 | 116.85 | 116.85 | 115.23 | 115.80 | -0.973% | 20,809 | +16.048% |
| 2025-10-21 | 116.44 | 117.13 | 116.44 | 116.93 | +0.331% | 23,442 | +14.919% |
| 2025-10-20 | 116.26 | 116.72 | 116.25 | 116.55 | +1.139% | 15,416 | +15.299% |
| 2025-10-17 | 114.65 | 115.46 | 114.65 | 115.24 | +0.175% | 9,296 | +16.612% |
| 2025-10-16 | 116.74 | 116.74 | 114.76 | 115.04 | -1.137% | 17,022 | +16.816% |
| 2025-10-15 | 116.84 | 117.41 | 115.99 | 116.36 | +0.342% | 10,429 | +15.488% |
| 2025-10-14 | 114.22 | 116.59 | 114.22 | 115.96 | +0.459% | 7,964 | +15.883% |
| 2025-10-13 | 114.84 | 115.73 | 114.84 | 115.43 | +1.337% | 6,507 | +16.414% |
| 2025-10-10 | 117.48 | 117.48 | 113.91 | 113.91 | -2.673% | 7,194 | +17.971% |
| 2025-10-09 | 117.98 | 117.98 | 116.88 | 117.04 | -0.700% | 16,695 | +14.817% |
| 2025-10-08 | 117.66 | 117.95 | 117.59 | 117.86 | +0.619% | 9,400 | +14.013% |
| 2025-10-07 | 117.83 | 117.83 | 116.82 | 117.14 | -0.581% | 6,690 | +14.719% |
| 2025-10-06 | 118.57 | 118.57 | 117.69 | 117.82 | +0.084% | 19,382 | +14.053% |
| 2025-10-03 | 117.36 | 118.31 | 117.36 | 117.72 | +0.300% | 12,072 | +14.149% |
| 2025-10-02 | 117.16 | 117.39 | 116.70 | 117.37 | +0.272% | 8,822 | +14.491% |
| 2025-10-01 | 116.74 | 117.07 | 116.66 | 117.05 | +0.199% | 10,190 | +14.803% |
| 2025-09-30 | 116.71 | 116.82 | 115.92 | 116.82 | +0.166% | 10,194 | +15.031% |
| 2025-09-29 | 117.00 | 117.00 | 116.33 | 116.63 | +0.357% | 24,894 | +15.222% |
| 2025-09-26 | 115.48 | 116.21 | 115.48 | 116.21 | +0.928% | 14,552 | +15.633% |
| 2025-09-25 | 115.20 | 115.47 | 114.82 | 115.14 | -1.066% | 25,048 | +16.706% |
| 2025-09-24 | 116.90 | 117.10 | 116.33 | 116.38 | -0.273% | 40,929 | +15.462% |
| 2025-09-23 | 117.01 | 117.38 | 116.56 | 116.70 | -0.211% | 14,602 | +15.146% |
| 2025-09-22 | 116.49 | 117.00 | 116.46 | 116.95 | +0.084% | 6,646 | +14.903% |
| 2025-09-19 | 117.13 | 117.13 | 116.32 | 116.85 | -0.132% | 9,659 | +15.000% |
| 2025-09-18 | 116.32 | 117.27 | 116.32 | 117.01 | +0.909% | 8,602 | +14.848% |
| 2025-09-17 | 115.81 | 116.46 | 115.81 | 115.95 | +0.041% | 8,398 | +15.892% |
| 2025-09-16 | 116.16 | 116.21 | 115.58 | 115.91 | -0.213% | 8,814 | +15.939% |
| 2025-09-15 | 116.23 | 116.63 | 116.08 | 116.15 | -0.078% | 11,377 | +15.692% |
| 2025-09-12 | 116.83 | 116.83 | 116.17 | 116.24 | -0.717% | 6,136 | +15.601% |
| 2025-09-11 | 115.69 | 117.08 | 115.69 | 117.08 | +1.208% | 73,155 | +14.773% |
| 2025-09-10 | 115.83 | 116.08 | 115.33 | 115.69 | +0.243% | 10,912 | +16.159% |
| 2025-09-09 | 115.34 | 115.53 | 115.04 | 115.41 | +0.071% | 69,682 | +16.441% |
| 2025-09-08 | 115.17 | 115.39 | 114.68 | 115.32 | +0.298% | 16,033 | +16.524% |
| 2025-09-05 | 115.67 | 115.85 | 114.34 | 114.98 | -0.079% | 33,311 | +16.871% |
| 2025-09-04 | 114.30 | 115.08 | 114.08 | 115.07 | +0.941% | 15,061 | +16.779% |
| 2025-09-03 | 114.25 | 114.25 | 113.61 | 114.00 | -0.274% | 8,848 | +17.878% |
| 2025-09-02 | 114.28 | 114.31 | 113.59 | 114.31 | -0.639% | 10,812 | +17.555% |
| 2025-08-29 | 115.41 | 115.41 | 114.83 | 115.05 | -0.269% | 5,948 | +16.804% |
| 2025-08-28 | 115.29 | 115.39 | 114.89 | 115.36 | +0.225% | 6,966 | +16.490% |
| 2025-08-27 | 114.66 | 115.23 | 114.66 | 115.10 | +0.253% | 8,646 | +16.753% |
| 2025-08-26 | 114.37 | 114.81 | 114.37 | 114.81 | +0.302% | 4,083 | +17.048% |
| 2025-08-25 | 115.00 | 115.00 | 114.46 | 114.46 | -0.556% | 5,721 | +17.402% |
| 2025-08-22 | 113.47 | 115.41 | 113.47 | 115.10 | +1.972% | 10,377 | +16.750% |
| 2025-08-21 | 112.54 | 113.11 | 112.54 | 112.88 | -0.264% | 7,832 | +19.052% |
| 2025-08-20 | 113.21 | 113.35 | 112.39 | 113.17 | -0.046% | 7,196 | +18.738% |
| 2025-08-19 | 113.44 | 113.84 | 113.10 | 113.23 | -0.167% | 6,221 | +18.683% |
| 2025-08-18 | 113.27 | 113.50 | 113.17 | 113.42 | +0.148% | 7,430 | +18.484% |
| 2025-08-15 | 113.59 | 113.59 | 113.20 | 113.25 | -0.222% | 7,424 | +18.660% |
| 2025-08-14 | 113.27 | 113.50 | 113.09 | 113.50 | -0.561% | 10,004 | +18.396% |
| 2025-08-13 | 113.51 | 114.15 | 113.08 | 114.14 | +0.902% | 12,585 | +17.733% |
| 2025-08-12 | 111.93 | 113.12 | 111.93 | 113.12 | +1.463% | 16,931 | +18.794% |
| 2025-08-11 | 112.21 | 112.22 | 111.49 | 111.49 | -0.359% | 6,704 | +20.533% |
| 2025-08-08 | 112.04 | 112.23 | 111.72 | 111.89 | +0.209% | 8,143 | +20.100% |
| 2025-08-07 | 112.51 | 112.62 | 111.41 | 111.66 | -0.141% | 23,947 | +20.351% |
| 2025-08-06 | 111.84 | 112.03 | 111.51 | 111.81 | +0.123% | 11,571 | +20.181% |
| 2025-08-05 | 112.05 | 112.17 | 111.17 | 111.68 | -0.210% | 73,798 | +20.329% |
| 2025-08-04 | 110.85 | 111.91 | 110.85 | 111.91 | +1.481% | 13,317 | +20.076% |
| 2025-08-01 | 109.58 | 110.66 | 109.18 | 110.28 | -1.359% | 6,795 | +21.855% |
| 2025-07-31 | 112.54 | 113.03 | 111.75 | 111.80 | -0.486% | 10,681 | +20.198% |
| 2025-07-30 | 112.69 | 113.19 | 111.86 | 112.34 | -0.340% | 16,086 | +19.614% |
| 2025-07-29 | 113.08 | 113.22 | 112.57 | 112.73 | -0.338% | 11,000 | +19.207% |
| 2025-07-28 | 113.62 | 113.62 | 113.00 | 113.11 | -0.362% | 16,136 | +18.805% |
| 2025-07-25 | 112.61 | 113.54 | 112.61 | 113.52 | +0.730% | 8,231 | +18.375% |
| 2025-07-24 | 112.99 | 113.16 | 112.64 | 112.70 | -0.262% | 8,679 | +19.240% |
| 2025-07-23 | 112.74 | 112.99 | 112.61 | 112.99 | +0.809% | 10,583 | +18.927% |
| 2025-07-22 | 111.18 | 112.11 | 111.18 | 112.09 | +0.969% | 12,450 | +19.889% |
| 2025-07-21 | 111.70 | 111.87 | 111.01 | 111.01 | -0.294% | 9,308 | +21.051% |
| 2025-07-18 | 111.81 | 111.81 | 111.12 | 111.34 | +0.034% | 6,054 | +20.695% |
| 2025-07-17 | 110.75 | 111.36 | 110.56 | 111.30 | +0.889% | 9,990 | +20.736% |
| 2025-07-16 | 110.42 | 110.48 | 109.51 | 110.32 | +0.289% | 10,811 | +21.809% |
| 2025-07-15 | 111.44 | 111.44 | 109.92 | 110.00 | -1.249% | 23,173 | +22.161% |
| 2025-07-14 | 110.89 | 111.40 | 110.89 | 111.39 | +0.345% | 10,144 | +20.635% |
| 2025-07-11 | 111.28 | 111.28 | 111.01 | 111.01 | -0.687% | 6,693 | +21.051% |
| 2025-07-10 | 111.61 | 112.09 | 111.33 | 111.78 | +0.196% | 8,283 | +20.219% |
| 2025-07-09 | 111.38 | 111.56 | 110.79 | 111.56 | +0.477% | 64,540 | +20.455% |
| 2025-07-08 | 111.13 | 111.14 | 110.83 | 111.03 | +0.090% | 12,071 | +21.030% |
| 2025-07-07 | 111.16 | 111.44 | 110.37 | 110.93 | -0.467% | 14,162 | +21.139% |
| 2025-07-03 | 111.43 | 111.63 | 111.37 | 111.45 | +0.387% | 6,781 | +20.574% |
| 2025-07-02 | 110.46 | 111.02 | 110.10 | 111.02 | +0.371% | 22,076 | +21.041% |
| 2025-07-01 | 109.79 | 110.86 | 109.79 | 110.61 | +0.591% | 31,254 | +21.490% |
| 2025-06-30 | 109.60 | 110.05 | 109.36 | 109.96 | +0.834% | 147,005 | +22.208% |
| 2025-06-27 | 108.91 | 109.47 | 108.67 | 109.05 | +0.488% | 12,225 | +23.228% |
| 2025-06-26 | 107.88 | 108.67 | 107.88 | 108.52 | +0.509% | 13,327 | +23.830% |
| 2025-06-25 | 108.83 | 108.83 | 107.91 | 107.97 | -0.728% | 24,732 | +24.460% |
| 2025-06-24 | 108.36 | 108.96 | 108.36 | 108.76 | +0.968% | 106,673 | +23.554% |
| 2025-06-23 | 107.03 | 107.80 | 106.67 | 107.72 | +0.795% | 18,514 | +24.749% |
| 2025-06-20 | 107.05 | 107.30 | 106.69 | 106.87 | +0.197% | 8,876 | +25.742% |
| 2025-06-18 | 106.60 | 107.25 | 106.56 | 106.66 | +0.207% | 17,943 | +25.989% |
| 2025-06-17 | 107.28 | 107.33 | 106.43 | 106.44 | -0.820% | 18,154 | +26.250% |
| 2025-06-16 | 107.14 | 107.57 | 107.14 | 107.32 | +0.903% | 16,569 | +25.214% |
| 2025-06-13 | 106.56 | 107.24 | 106.22 | 106.36 | -0.895% | 10,450 | +26.344% |
| 2025-06-12 | 106.91 | 107.37 | 106.86 | 107.32 | +0.065% | 6,207 | +25.214% |
| 2025-06-11 | 107.64 | 107.67 | 107.01 | 107.25 | -0.168% | 6,044 | +25.296% |
| 2025-06-10 | 107.33 | 107.43 | 107.17 | 107.43 | +0.392% | 15,155 | +25.086% |
| 2025-06-09 | 107.40 | 107.48 | 106.69 | 107.01 | -0.131% | 28,976 | +25.577% |
| 2025-06-06 | 106.93 | 107.23 | 106.77 | 107.15 | +0.971% | 45,297 | +25.413% |
| 2025-06-05 | 106.56 | 106.76 | 105.80 | 106.12 | -0.085% | 159,115 | +26.630% |
| 2025-06-04 | 106.74 | 106.82 | 106.21 | 106.21 | -0.235% | 101,221 | +26.523% |
| 2025-06-03 | 105.45 | 106.58 | 105.43 | 106.46 | +0.700% | 22,084 | +26.226% |
| 2025-06-02 | 105.04 | 105.72 | 104.20 | 105.72 | +0.580% | 33,327 | +27.109% |
| 2025-05-30 | 104.68 | 105.38 | 104.41 | 105.11 | +0.105% | 11,362 | +27.847% |
| 2025-05-29 | 105.37 | 105.37 | 104.24 | 105.00 | +0.191% | 13,826 | +27.981% |
| 2025-05-28 | 105.69 | 105.79 | 104.69 | 104.80 | -0.936% | 10,661 | +28.225% |
| 2025-05-27 | 104.83 | 105.79 | 104.83 | 105.79 | +1.809% | 12,193 | +27.025% |
| 2025-05-23 | 102.83 | 104.09 | 102.83 | 103.91 | -0.154% | 117,941 | +29.323% |
| 2025-05-22 | 104.09 | 104.67 | 103.56 | 104.07 | -0.106% | 30,933 | +29.125% |
| 2025-05-21 | 105.76 | 105.81 | 104.18 | 104.18 | -2.188% | 17,693 | +28.988% |
| 2025-05-20 | 106.75 | 106.89 | 106.09 | 106.51 | -0.300% | 22,223 | +26.167% |
| 2025-05-19 | 105.62 | 106.91 | 105.62 | 106.83 | +0.037% | 36,801 | +25.789% |
| 2025-05-16 | 105.69 | 106.80 | 105.69 | 106.79 | +0.964% | 45,438 | +25.836% |
| 2025-05-15 | 104.80 | 105.77 | 104.72 | 105.77 | +0.762% | 21,284 | +27.049% |
| 2025-05-14 | 105.40 | 105.40 | 104.80 | 104.97 | -0.427% | 21,462 | +28.018% |
| 2025-05-13 | 105.09 | 105.89 | 105.09 | 105.42 | +0.524% | 85,594 | +27.471% |
| 2025-05-12 | 105.19 | 105.19 | 104.22 | 104.87 | +2.572% | 44,112 | +28.140% |
| 2025-05-09 | 102.61 | 102.73 | 102.04 | 102.24 | -0.039% | 11,628 | +31.436% |
| 2025-05-08 | 102.12 | 103.16 | 101.96 | 102.28 | +0.818% | 24,451 | +31.384% |
| 2025-05-07 | 101.51 | 101.79 | 100.87 | 101.45 | +0.525% | 15,109 | +32.459% |
| 2025-05-06 | 100.89 | 101.31 | 100.54 | 100.92 | -0.693% | 13,755 | +33.155% |
| 2025-05-05 | 101.09 | 102.13 | 101.09 | 101.62 | -0.346% | 139,739 | +32.232% |
| 2025-05-02 | 101.26 | 102.10 | 101.26 | 101.98 | +1.642% | 14,233 | +31.774% |
| 2025-05-01 | 100.70 | 101.25 | 100.24 | 100.33 | +0.140% | 23,847 | +33.938% |
| 2025-04-30 | 99.23 | 100.58 | 98.40 | 100.19 | -0.229% | 17,096 | +34.125% |
| 2025-04-29 | 99.43 | 100.63 | 99.43 | 100.42 | +0.581% | 12,378 | +33.818% |
| 2025-04-28 | 99.59 | 100.02 | 99.02 | 99.84 | +0.453% | 12,538 | +34.595% |
| 2025-04-25 | 99.23 | 99.44 | 98.85 | 99.39 | -0.171% | 10,129 | +35.205% |
| 2025-04-24 | 98.02 | 99.63 | 98.02 | 99.56 | +1.748% | 89,387 | +34.974% |
| 2025-04-23 | 98.91 | 99.72 | 97.56 | 97.85 | +1.106% | 36,203 | +37.333% |
| 2025-04-22 | 95.82 | 96.91 | 95.62 | 96.78 | +2.663% | 20,910 | +38.851% |
| 2025-04-21 | 95.59 | 95.61 | 93.35 | 94.27 | -2.149% | 38,055 | +42.548% |
| 2025-04-17 | 95.75 | 97.04 | 95.75 | 96.34 | +0.738% | 22,223 | +39.485% |
| 2025-04-16 | 96.39 | 96.97 | 94.90 | 95.63 | -1.230% | 37,081 | +40.514% |
| 2025-04-15 | 97.06 | 97.69 | 96.77 | 96.83 | 0.000% | 25,620 | +38.786% |