FGM
First Trust Germany AlphaDEX Fund
stockNASDAQETF
At CloseOct 2, 2026 3:58:53 PM EDT
58.56USD+0.935%(+0.54)13,538
FGM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.52 | 58.52 | 58.40 | 58.41 | +0.676% | 13,538 | 0.000% |
| 2026-10-01 | 57.84 | 58.02 | 57.83 | 58.02 | -1.974% | 2,239 | +0.676% |
| 2026-09-30 | 59.26 | 59.26 | 59.19 | 59.19 | -0.943% | 849 | -1.311% |
| 2026-09-29 | 59.75 | 59.75 | 59.75 | 59.75 | -1.025% | 300 | -2.242% |
| 2026-09-28 | 60.62 | 60.62 | 60.10 | 60.37 | -0.803% | 3,831 | -3.244% |
| 2026-09-25 | 60.46 | 60.86 | 60.16 | 60.86 | +0.795% | 490 | -4.021% |
| 2026-09-24 | 60.63 | 60.63 | 60.38 | 60.38 | -0.860% | 723 | -3.259% |
| 2026-09-23 | 61.16 | 61.16 | 60.90 | 60.90 | -2.425% | 938 | -4.090% |
| 2026-09-22 | 62.41 | 62.41 | 62.11 | 62.41 | +0.976% | 1,592 | -6.417% |
| 2026-09-21 | 61.66 | 61.87 | 61.66 | 61.81 | +0.415% | 36,648 | -5.503% |
| 2026-09-18 | 61.45 | 61.56 | 61.45 | 61.56 | -1.424% | 34,409 | -5.111% |
| 2026-09-17 | 62.54 | 62.54 | 61.35 | 62.45 | +0.744% | 4,339 | -6.462% |
| 2026-09-16 | 62.45 | 62.53 | 61.98 | 61.98 | -0.451% | 775 | -5.766% |
| 2026-09-15 | 62.26 | 62.26 | 62.26 | 62.26 | -0.212% | 167 | -6.191% |
| 2026-09-14 | 61.71 | 62.46 | 61.71 | 62.40 | -1.600% | 2,504 | -6.389% |
| 2026-09-11 | 63.52 | 63.52 | 63.37 | 63.41 | +0.498% | 957 | -7.887% |
| 2026-09-10 | 63.38 | 63.38 | 63.10 | 63.10 | -1.518% | 1,399 | -7.429% |
| 2026-09-09 | 64.07 | 64.07 | 64.07 | 64.07 | -1.012% | 188 | -8.834% |
| 2026-09-08 | 64.71 | 64.72 | 64.71 | 64.72 | +0.702% | 372 | -9.756% |
| 2026-09-04 | 64.69 | 64.70 | 64.20 | 64.27 | +0.916% | 3,355 | -9.123% |
| 2026-09-03 | 63.82 | 63.82 | 63.69 | 63.69 | +1.266% | 346 | -8.290% |
| 2026-09-02 | 60.25 | 62.89 | 60.25 | 62.89 | -0.053% | 950 | -7.129% |
| 2026-09-01 | 63.16 | 63.16 | 62.93 | 62.93 | -1.633% | 1,072 | -7.179% |
| 2026-08-31 | 64.25 | 64.25 | 63.76 | 63.97 | -0.795% | 2,245 | -8.695% |
| 2026-08-28 | 64.61 | 64.61 | 64.41 | 64.48 | +0.122% | 4,667 | -9.420% |
| 2026-08-27 | 64.32 | 64.41 | 64.32 | 64.41 | +0.596% | 2,688 | -9.310% |
| 2026-08-26 | 64.16 | 64.16 | 63.88 | 64.02 | +0.262% | 2,940 | -8.769% |
| 2026-08-25 | 63.53 | 63.86 | 63.53 | 63.86 | +0.562% | 3,152 | -8.530% |
| 2026-08-24 | 63.25 | 63.50 | 63.25 | 63.50 | -0.043% | 3,239 | -8.016% |
| 2026-08-21 | 63.55 | 63.55 | 63.53 | 63.53 | +1.095% | 521 | -8.055% |
| 2026-08-20 | 62.76 | 62.84 | 62.76 | 62.84 | -0.488% | 257 | -7.049% |
| 2026-08-19 | 63.00 | 63.15 | 63.00 | 63.15 | +0.964% | 501 | -7.502% |
| 2026-08-18 | 62.89 | 62.89 | 62.48 | 62.54 | -1.023% | 1,764 | -6.611% |
| 2026-08-17 | 62.92 | 63.38 | 62.92 | 63.19 | -0.609% | 1,534 | -7.566% |
| 2026-08-14 | 63.54 | 63.58 | 63.54 | 63.58 | +0.176% | 379 | -8.130% |
| 2026-08-13 | 63.38 | 63.47 | 63.33 | 63.47 | +0.012% | 3,175 | -7.968% |
| 2026-08-12 | 63.63 | 63.63 | 63.44 | 63.46 | +0.152% | 1,196 | -7.957% |
| 2026-08-11 | 63.55 | 63.55 | 63.36 | 63.36 | +0.097% | 402 | -7.817% |
| 2026-08-10 | 63.38 | 63.38 | 63.30 | 63.30 | -0.982% | 1,534 | -7.728% |
| 2026-08-07 | 63.81 | 64.02 | 63.81 | 63.93 | +0.360% | 2,797 | -8.634% |
| 2026-08-06 | 63.69 | 63.70 | 63.63 | 63.70 | -0.352% | 1,407 | -8.305% |
| 2026-08-05 | 63.93 | 63.93 | 63.93 | 63.93 | -0.375% | 1,701 | -8.628% |
| 2026-08-04 | 63.59 | 64.17 | 63.59 | 64.17 | +0.673% | 1,263 | -8.971% |
| 2026-08-03 | 63.74 | 63.74 | 63.74 | 63.74 | +0.788% | 242 | -8.359% |
| 2026-07-31 | 63.24 | 63.24 | 63.24 | 63.24 | -1.064% | 907 | -7.636% |
| 2026-07-30 | 63.75 | 63.92 | 63.75 | 63.92 | +2.329% | 620 | -8.620% |
| 2026-07-29 | 62.40 | 62.90 | 62.40 | 62.46 | -0.170% | 1,260 | -6.491% |
| 2026-07-28 | 62.57 | 62.57 | 62.57 | 62.57 | +0.418% | 138 | -6.650% |
| 2026-07-27 | 62.10 | 62.31 | 62.10 | 62.31 | +0.502% | 4,403 | -6.260% |
| 2026-07-24 | 61.90 | 62.00 | 61.90 | 62.00 | +0.371% | 712 | -5.790% |
| 2026-07-23 | 61.78 | 61.78 | 61.71 | 61.77 | -1.766% | 1,442 | -5.441% |
| 2026-07-22 | 62.88 | 62.88 | 62.88 | 62.88 | +0.170% | 359 | -7.110% |
| 2026-07-21 | 62.77 | 62.77 | 62.77 | 62.77 | +1.406% | 241 | -6.953% |
| 2026-07-20 | 61.90 | 61.90 | 61.90 | 61.90 | -1.256% | 195 | -5.644% |
| 2026-07-17 | 62.16 | 62.69 | 62.16 | 62.69 | -0.161% | 3,834 | -6.829% |
| 2026-07-16 | 62.96 | 62.97 | 62.70 | 62.79 | -0.517% | 5,413 | -6.979% |
| 2026-07-15 | 63.10 | 63.22 | 62.98 | 63.12 | +0.437% | 1,104 | -7.459% |
| 2026-07-14 | 62.93 | 62.93 | 62.84 | 62.84 | +0.658% | 413 | -7.055% |
| 2026-07-13 | 62.58 | 63.00 | 62.43 | 62.43 | -0.733% | 2,596 | -6.443% |
| 2026-07-10 | 62.29 | 62.89 | 62.29 | 62.89 | +0.056% | 325 | -7.129% |
| 2026-07-09 | 62.73 | 62.86 | 62.73 | 62.86 | +0.578% | 678 | -7.077% |
| 2026-07-08 | 62.65 | 62.65 | 62.50 | 62.50 | -2.644% | 633 | -6.540% |
| 2026-07-07 | 64.19 | 64.19 | 64.19 | 64.19 | -2.030% | 272 | -9.011% |
| 2026-07-06 | 65.44 | 65.65 | 65.44 | 65.52 | +1.141% | 1,084 | -10.858% |
| 2026-07-02 | 64.65 | 64.79 | 64.65 | 64.79 | +3.095% | 1,430 | -9.841% |
| 2026-07-01 | 62.64 | 63.00 | 62.64 | 62.84 | -0.990% | 1,157 | -7.051% |
| 2026-06-30 | 62.30 | 63.47 | 62.30 | 63.47 | +1.136% | 3,534 | -7.971% |
| 2026-06-29 | 61.38 | 62.76 | 61.38 | 62.76 | -0.060% | 2,918 | -6.926% |
| 2026-06-26 | 63.08 | 63.08 | 62.66 | 62.79 | -1.576% | 701 | -6.981% |
| 2026-06-25 | 63.52 | 64.26 | 63.52 | 63.80 | +0.602% | 1,213 | -8.447% |
| 2026-06-24 | 63.68 | 63.70 | 63.31 | 63.42 | -0.554% | 6,488 | -7.896% |
| 2026-06-23 | 63.61 | 63.94 | 63.61 | 63.77 | -1.966% | 9,709 | -8.407% |
| 2026-06-22 | 64.74 | 65.05 | 64.52 | 65.05 | +0.619% | 12,315 | -10.208% |
| 2026-06-18 | 64.65 | 64.65 | 64.65 | 64.65 | -0.081% | 781 | -9.652% |
| 2026-06-17 | 65.40 | 65.40 | 64.70 | 64.70 | -0.660% | 1,738 | -9.725% |
| 2026-06-16 | 65.13 | 65.13 | 65.13 | 65.13 | -0.128% | 301 | -10.321% |
| 2026-06-15 | 64.58 | 65.53 | 64.58 | 65.22 | +1.342% | 3,928 | -10.436% |
| 2026-06-12 | 64.42 | 64.47 | 64.13 | 64.35 | +1.209% | 1,240 | -9.234% |
| 2026-06-11 | 61.66 | 63.73 | 61.66 | 63.58 | +3.118% | 29,454 | -8.137% |
| 2026-06-10 | 62.44 | 62.44 | 61.60 | 61.66 | -2.012% | 2,421 | -5.273% |
| 2026-06-09 | 63.94 | 63.94 | 62.35 | 62.93 | -0.659% | 1,238 | -7.179% |
| 2026-06-08 | 63.70 | 63.81 | 63.34 | 63.34 | -0.776% | 2,891 | -7.791% |
| 2026-06-05 | 64.37 | 64.37 | 63.84 | 63.84 | -1.821% | 2,952 | -8.507% |
| 2026-06-04 | 65.17 | 65.17 | 64.96 | 65.03 | +0.138% | 1,237 | -10.173% |
| 2026-06-03 | 65.13 | 65.13 | 64.94 | 64.94 | -1.218% | 1,814 | -10.049% |
| 2026-06-02 | 65.92 | 65.92 | 65.60 | 65.74 | -0.340% | 2,107 | -11.144% |
| 2026-06-01 | 65.69 | 66.05 | 65.50 | 65.96 | -0.945% | 1,506 | -11.446% |
| 2026-05-29 | 66.97 | 66.97 | 66.59 | 66.59 | -0.426% | 2,649 | -12.284% |
| 2026-05-28 | 67.09 | 67.11 | 66.87 | 66.87 | +0.052% | 1,000 | -12.658% |
| 2026-05-27 | 66.83 | 66.84 | 66.70 | 66.84 | +0.708% | 1,481 | -12.612% |
| 2026-05-26 | 66.20 | 66.37 | 66.20 | 66.37 | +2.486% | 1,301 | -11.993% |
| 2026-05-22 | 65.16 | 65.16 | 64.72 | 64.76 | -0.415% | 1,448 | -9.805% |
| 2026-05-21 | 64.31 | 65.03 | 64.31 | 65.03 | +0.690% | 1,407 | -10.179% |
| 2026-05-20 | 64.64 | 64.64 | 64.58 | 64.58 | +1.883% | 688 | -9.560% |
| 2026-05-19 | 63.44 | 63.52 | 63.39 | 63.39 | -2.002% | 1,017 | -7.857% |
| 2026-05-18 | 64.50 | 64.69 | 64.38 | 64.69 | +0.789% | 4,243 | -9.702% |
| 2026-05-15 | 64.28 | 64.28 | 64.18 | 64.18 | -2.448% | 2,678 | -8.989% |
| 2026-05-14 | 65.83 | 65.83 | 65.77 | 65.79 | -0.089% | 1,153 | -11.218% |
| 2026-05-13 | 65.48 | 65.85 | 65.48 | 65.85 | +0.364% | 1,701 | -11.297% |
| 2026-05-12 | 65.39 | 65.62 | 65.34 | 65.61 | -1.279% | 2,502 | -10.974% |
| 2026-05-11 | 65.86 | 66.55 | 65.08 | 66.46 | +0.332% | 20,927 | -12.113% |
| 2026-05-08 | 66.08 | 66.24 | 65.83 | 66.24 | +0.960% | 21,141 | -11.821% |
| 2026-05-07 | 68.85 | 68.85 | 65.61 | 65.61 | -1.987% | 42,099 | -10.974% |
| 2026-05-06 | 66.56 | 66.94 | 66.56 | 66.94 | +3.510% | 14,765 | -12.743% |
| 2026-05-05 | 64.51 | 64.80 | 64.51 | 64.67 | +2.462% | 6,827 | -9.680% |
| 2026-05-04 | 63.83 | 63.83 | 62.75 | 63.12 | -2.174% | 109,040 | -7.456% |
| 2026-05-01 | 64.81 | 65.13 | 64.52 | 64.52 | -0.136% | 19,989 | -9.468% |
| 2026-04-30 | 64.16 | 64.61 | 64.16 | 64.61 | +2.984% | 1,513 | -9.591% |
| 2026-04-29 | 62.88 | 62.88 | 62.62 | 62.73 | -1.282% | 2,302 | -6.893% |
| 2026-04-28 | 63.72 | 63.72 | 63.36 | 63.55 | -0.865% | 789 | -8.086% |
| 2026-04-27 | 64.11 | 64.11 | 64.09 | 64.10 | -0.003% | 1,052 | -8.881% |
| 2026-04-24 | 63.95 | 64.11 | 63.95 | 64.11 | -0.580% | 9,327 | -8.884% |
| 2026-04-23 | 65.08 | 65.08 | 64.05 | 64.48 | -1.322% | 6,850 | -9.413% |
| 2026-04-22 | 65.56 | 65.56 | 65.21 | 65.34 | +0.376% | 784 | -10.610% |
| 2026-04-21 | 65.73 | 65.73 | 65.10 | 65.10 | -2.456% | 844 | -10.274% |
| 2026-04-20 | 66.66 | 66.74 | 66.40 | 66.74 | -0.659% | 1,702 | -12.478% |
| 2026-04-17 | 66.87 | 67.60 | 66.87 | 67.18 | +2.784% | 4,043 | -13.054% |
| 2026-04-16 | 65.70 | 65.76 | 65.24 | 65.36 | -0.710% | 5,603 | -10.634% |
| 2026-04-15 | 65.59 | 65.83 | 65.59 | 65.83 | +0.083% | 1,654 | -11.268% |
| 2026-04-14 | 65.77 | 65.80 | 65.54 | 65.77 | +0.628% | 86,347 | -11.194% |
| 2026-04-13 | 64.23 | 65.36 | 64.23 | 65.36 | +0.479% | 2,920 | -10.636% |
| 2026-04-10 | 64.94 | 65.05 | 64.78 | 65.05 | +0.925% | 5,506 | -10.208% |
| 2026-04-09 | 64.60 | 64.72 | 64.28 | 64.45 | +0.459% | 2,703 | -9.378% |
| 2026-04-08 | 65.33 | 65.46 | 64.02 | 64.16 | +5.022% | 12,514 | -8.962% |
| 2026-04-07 | 60.29 | 61.10 | 60.29 | 61.09 | -0.192% | 1,971 | -4.390% |
| 2026-04-06 | 60.87 | 61.83 | 60.85 | 61.21 | +1.428% | 89,279 | -4.574% |
| 2026-04-02 | 59.12 | 65.03 | 59.12 | 60.35 | -1.447% | 8,727 | -3.212% |
| 2026-04-01 | 60.91 | 61.50 | 60.91 | 61.23 | +2.026% | 10,041 | -4.612% |
| 2026-03-31 | 59.35 | 60.02 | 58.77 | 60.02 | +3.658% | 2,582 | -2.679% |
| 2026-03-30 | 58.06 | 58.24 | 57.90 | 57.90 | -0.186% | 5,294 | +0.881% |
| 2026-03-27 | 58.41 | 58.41 | 57.97 | 58.01 | -1.297% | 871 | +0.693% |
| 2026-03-26 | 59.39 | 59.54 | 58.77 | 58.77 | -2.474% | 9,374 | -0.613% |
| 2026-03-25 | 60.70 | 60.70 | 60.14 | 60.26 | +2.026% | 8,068 | -3.071% |
| 2026-03-24 | 58.49 | 59.33 | 58.49 | 59.06 | -0.733% | 9,539 | -1.107% |
| 2026-03-23 | 59.10 | 60.48 | 58.95 | 59.50 | +3.134% | 22,030 | -1.832% |
| 2026-03-20 | 59.11 | 59.11 | 57.45 | 57.69 | -3.332% | 26,056 | +1.245% |
| 2026-03-19 | 58.93 | 60.05 | 58.62 | 59.68 | -1.405% | 7,271 | -2.128% |
| 2026-03-18 | 61.42 | 61.42 | 60.38 | 60.53 | -1.175% | 5,395 | -3.503% |
| 2026-03-17 | 61.19 | 61.46 | 61.02 | 61.25 | +1.616% | 21,257 | -4.637% |
| 2026-03-16 | 60.20 | 60.40 | 59.77 | 60.28 | +1.834% | 5,404 | -3.095% |
| 2026-03-13 | 60.05 | 60.48 | 59.08 | 59.19 | -2.552% | 3,307 | -1.318% |
| 2026-03-12 | 61.07 | 61.46 | 59.98 | 60.74 | -2.520% | 5,713 | -3.836% |
| 2026-03-11 | 61.95 | 62.75 | 61.77 | 62.31 | +0.208% | 94,838 | -6.259% |
| 2026-03-10 | 62.42 | 63.15 | 62.18 | 62.18 | +0.702% | 2,284 | -6.064% |
| 2026-03-09 | 60.74 | 61.88 | 59.80 | 61.75 | -0.493% | 36,805 | -5.405% |
| 2026-03-06 | 61.17 | 62.27 | 61.17 | 62.05 | -0.588% | 34,809 | -5.871% |
| 2026-03-05 | 63.75 | 63.75 | 61.90 | 62.42 | -3.191% | 87,505 | -6.424% |
| 2026-03-04 | 64.32 | 64.48 | 64.08 | 64.48 | +0.621% | 3,667 | -9.410% |
| 2026-03-03 | 63.19 | 64.08 | 62.41 | 64.08 | -4.349% | 38,290 | -8.847% |
| 2026-03-02 | 67.28 | 67.32 | 66.79 | 66.99 | -3.593% | 8,920 | -12.812% |
| 2026-02-27 | 70.00 | 70.02 | 69.39 | 69.49 | -0.215% | 4,469 | -15.945% |
| 2026-02-26 | 69.22 | 69.64 | 69.00 | 69.64 | -0.143% | 3,096 | -16.126% |
| 2026-02-25 | 69.56 | 69.75 | 69.50 | 69.74 | +1.173% | 28,036 | -16.246% |
| 2026-02-24 | 68.82 | 68.99 | 68.80 | 68.93 | +0.324% | 4,356 | -15.264% |
| 2026-02-23 | 68.93 | 69.01 | 68.71 | 68.71 | -0.685% | 4,400 | -14.989% |
| 2026-02-20 | 69.77 | 69.78 | 69.17 | 69.18 | +0.513% | 2,168 | -15.572% |
| 2026-02-19 | 68.77 | 68.84 | 68.40 | 68.83 | -0.562% | 56,443 | -15.139% |
| 2026-02-18 | 69.49 | 69.82 | 69.19 | 69.22 | -0.469% | 9,839 | -15.616% |
| 2026-02-17 | 69.23 | 69.78 | 68.88 | 69.55 | +1.349% | 2,994 | -16.012% |
| 2026-02-13 | 68.21 | 69.48 | 67.75 | 68.62 | -0.116% | 310,699 | -14.879% |
| 2026-02-12 | 69.93 | 69.97 | 68.50 | 68.70 | -1.747% | 19,136 | -14.978% |
| 2026-02-11 | 69.46 | 70.18 | 69.46 | 69.92 | +0.312% | 3,689 | -16.464% |
| 2026-02-10 | 71.12 | 71.12 | 69.53 | 69.70 | -0.635% | 16,236 | -16.203% |
| 2026-02-09 | 69.33 | 70.23 | 68.78 | 70.15 | +1.962% | 33,425 | -16.736% |
| 2026-02-06 | 68.45 | 68.82 | 68.28 | 68.80 | +1.805% | 29,263 | -15.102% |
| 2026-02-05 | 67.05 | 67.87 | 67.05 | 67.58 | -0.996% | 16,240 | -13.569% |
| 2026-02-04 | 68.56 | 68.78 | 68.00 | 68.26 | +0.486% | 10,189 | -14.430% |
| 2026-02-03 | 67.42 | 67.93 | 67.42 | 67.93 | +1.083% | 6,963 | -14.014% |
| 2026-02-02 | 67.18 | 67.31 | 67.12 | 67.20 | +0.481% | 3,616 | -13.083% |
| 2026-01-30 | 67.56 | 67.69 | 66.88 | 66.88 | -2.322% | 2,243 | -12.665% |
| 2026-01-29 | 68.00 | 68.47 | 67.59 | 68.47 | +0.515% | 4,490 | -14.693% |
| 2026-01-28 | 68.29 | 68.44 | 67.91 | 68.12 | -0.638% | 2,769 | -14.254% |
| 2026-01-27 | 67.96 | 68.56 | 67.96 | 68.56 | +1.164% | 6,303 | -14.801% |
| 2026-01-26 | 67.88 | 67.88 | 67.77 | 67.77 | +0.878% | 1,079 | -13.809% |
| 2026-01-23 | 66.65 | 67.19 | 66.45 | 67.18 | +1.086% | 6,337 | -13.052% |
| 2026-01-22 | 65.81 | 66.94 | 65.81 | 66.46 | +1.953% | 15,690 | -12.107% |
| 2026-01-21 | 64.42 | 65.30 | 64.11 | 65.18 | +2.303% | 10,215 | -10.390% |
| 2026-01-20 | 62.86 | 64.19 | 62.86 | 63.72 | -2.620% | 3,904 | -8.327% |
| 2026-01-16 | 65.40 | 65.43 | 65.37 | 65.43 | -0.009% | 2,139 | -10.728% |
| 2026-01-15 | 65.04 | 66.00 | 65.04 | 65.44 | +0.400% | 27,117 | -10.737% |
| 2026-01-14 | 65.20 | 65.23 | 64.88 | 65.17 | -0.053% | 7,725 | -10.380% |
| 2026-01-13 | 65.22 | 65.52 | 65.17 | 65.21 | -0.459% | 8,017 | -10.427% |
| 2026-01-12 | 65.50 | 65.59 | 65.28 | 65.51 | +0.879% | 3,533 | -10.838% |
| 2026-01-09 | 65.22 | 65.22 | 64.81 | 64.94 | +0.188% | 14,403 | -10.054% |
| 2026-01-08 | 64.60 | 64.82 | 64.50 | 64.82 | -0.304% | 18,484 | -9.885% |
| 2026-01-07 | 64.87 | 65.40 | 64.83 | 65.02 | +0.834% | 34,754 | -10.159% |
| 2026-01-06 | 64.45 | 64.73 | 64.14 | 64.48 | +0.260% | 11,009 | -9.410% |
| 2026-01-05 | 63.95 | 64.38 | 62.72 | 64.31 | +1.307% | 71,743 | -9.174% |
| 2026-01-02 | 62.81 | 63.70 | 62.81 | 63.48 | +1.794% | 8,549 | -7.987% |
| 2025-12-31 | 62.40 | 62.44 | 62.29 | 62.36 | -0.303% | 3,379 | -6.336% |
| 2025-12-30 | 62.64 | 62.76 | 62.51 | 62.55 | +0.526% | 5,147 | -6.620% |
| 2025-12-29 | 61.60 | 62.22 | 61.60 | 62.22 | -0.066% | 1,298 | -6.129% |
| 2025-12-26 | 62.13 | 62.44 | 61.96 | 62.27 | +0.538% | 1,735 | -6.191% |
| 2025-12-24 | 61.92 | 61.93 | 61.84 | 61.93 | +0.049% | 1,444 | -5.687% |
| 2025-12-23 | 62.03 | 62.16 | 61.88 | 61.90 | +0.222% | 2,324 | -5.641% |
| 2025-12-22 | 61.58 | 62.04 | 61.58 | 61.76 | +0.381% | 2,487 | -5.431% |
| 2025-12-19 | 61.74 | 61.86 | 61.52 | 61.53 | +0.523% | 81,097 | -5.071% |
| 2025-12-18 | 60.92 | 61.34 | 60.91 | 61.21 | +1.118% | 2,045 | -4.574% |
| 2025-12-17 | 61.01 | 61.01 | 60.53 | 60.53 | -1.265% | 664 | -3.508% |
| 2025-12-16 | 61.36 | 61.43 | 61.20 | 61.31 | -0.859% | 1,093 | -4.728% |
| 2025-12-15 | 61.73 | 61.84 | 61.55 | 61.84 | +0.521% | 2,972 | -5.547% |
| 2025-12-12 | 61.98 | 61.98 | 61.37 | 61.52 | -0.362% | 2,043 | -5.055% |
| 2025-12-11 | 61.82 | 61.90 | 61.74 | 61.74 | +1.207% | 2,210 | -5.398% |
| 2025-12-10 | 60.77 | 61.01 | 60.77 | 61.01 | +1.061% | 3,840 | -4.256% |
| 2025-12-09 | 60.67 | 60.67 | 60.37 | 60.37 | +0.349% | 4,689 | -3.241% |
| 2025-12-08 | 59.81 | 60.41 | 59.81 | 60.16 | +0.384% | 1,783 | -2.903% |
| 2025-12-05 | 60.12 | 60.12 | 59.93 | 59.93 | +0.137% | 5,982 | -2.531% |
| 2025-12-04 | 59.35 | 59.89 | 59.35 | 59.84 | +1.080% | 2,745 | -2.397% |
| 2025-12-03 | 59.22 | 59.33 | 59.20 | 59.20 | +0.471% | 33,566 | -1.343% |
| 2025-12-02 | 58.92 | 58.93 | 58.92 | 58.93 | +1.230% | 1,469 | -0.878% |
| 2025-12-01 | 58.44 | 58.44 | 58.20 | 58.21 | -0.950% | 834 | +0.341% |
| 2025-11-28 | 58.77 | 58.77 | 58.77 | 58.77 | +0.861% | 429 | -0.612% |
| 2025-11-26 | 57.82 | 58.27 | 57.82 | 58.27 | +1.057% | 1,379 | +0.243% |
| 2025-11-25 | 57.40 | 57.66 | 57.17 | 57.66 | +2.117% | 1,827 | +1.302% |
| 2025-11-24 | 56.73 | 56.73 | 56.46 | 56.46 | +0.390% | 925 | +3.447% |
| 2025-11-21 | 54.83 | 56.24 | 54.83 | 56.24 | +0.028% | 2,265 | +3.851% |
| 2025-11-20 | 57.43 | 57.43 | 56.23 | 56.23 | -1.736% | 2,351 | +3.880% |
| 2025-11-19 | 57.41 | 57.41 | 57.21 | 57.22 | -0.363% | 816 | +2.077% |
| 2025-11-18 | 57.75 | 57.75 | 57.43 | 57.43 | -1.717% | 691 | +1.707% |
| 2025-11-17 | 58.71 | 59.25 | 58.43 | 58.43 | -1.551% | 1,336 | -0.040% |
| 2025-11-14 | 59.27 | 59.41 | 59.27 | 59.35 | -0.819% | 1,231 | -1.590% |
| 2025-11-13 | 60.13 | 60.21 | 59.63 | 59.84 | -0.126% | 8,548 | -2.396% |
| 2025-11-12 | 59.50 | 60.00 | 59.50 | 59.92 | +1.253% | 2,185 | -2.519% |
| 2025-11-11 | 59.13 | 59.18 | 59.13 | 59.18 | -0.278% | 339 | -1.298% |
| 2025-11-10 | 59.11 | 59.34 | 59.07 | 59.34 | +1.612% | 3,747 | -1.572% |
| 2025-11-07 | 57.90 | 58.40 | 57.90 | 58.40 | +0.602% | 2,419 | +0.014% |
| 2025-11-06 | 58.11 | 58.33 | 57.74 | 58.05 | -0.356% | 2,198 | +0.617% |
| 2025-11-05 | 58.26 | 58.26 | 58.26 | 58.26 | +0.980% | 163 | +0.258% |
| 2025-11-04 | 57.41 | 57.85 | 57.41 | 57.69 | -1.798% | 2,633 | +1.241% |
| 2025-11-03 | 58.74 | 58.81 | 58.74 | 58.75 | +0.985% | 469 | -0.580% |
| 2025-10-31 | 58.05 | 58.18 | 58.03 | 58.18 | -0.408% | 5,660 | +0.400% |
| 2025-10-30 | 58.54 | 58.54 | 58.37 | 58.42 | -0.654% | 1,203 | -0.010% |
| 2025-10-29 | 59.20 | 59.20 | 58.80 | 58.80 | +0.045% | 1,110 | -0.664% |
| 2025-10-28 | 58.65 | 59.00 | 58.65 | 58.77 | +0.828% | 2,461 | -0.619% |
| 2025-10-27 | 58.18 | 58.29 | 58.07 | 58.29 | +0.272% | 2,202 | +0.204% |
| 2025-10-24 | 58.28 | 58.30 | 58.13 | 58.13 | +1.045% | 695 | +0.477% |
| 2025-10-23 | 54.57 | 57.69 | 54.50 | 57.53 | +0.345% | 4,603 | +1.528% |
| 2025-10-22 | 57.62 | 57.63 | 57.33 | 57.33 | -0.801% | 1,741 | +1.878% |
| 2025-10-21 | 57.98 | 57.99 | 57.76 | 57.80 | -0.915% | 1,280 | +1.062% |
| 2025-10-20 | 58.00 | 58.55 | 58.00 | 58.33 | +1.427% | 1,228 | +0.136% |
| 2025-10-17 | 57.28 | 57.51 | 57.15 | 57.51 | -0.129% | 15,147 | +1.565% |
| 2025-10-16 | 57.36 | 57.82 | 57.36 | 57.58 | +0.391% | 1,639 | +1.434% |
| 2025-10-15 | 57.61 | 57.61 | 57.10 | 57.36 | -1.305% | 6,316 | +1.831% |
| 2025-10-14 | 57.86 | 58.12 | 57.86 | 58.12 | -0.906% | 1,208 | +0.501% |
| 2025-10-13 | 58.68 | 58.79 | 58.40 | 58.65 | +0.713% | 1,221 | -0.409% |
| 2025-10-10 | 58.56 | 58.56 | 58.23 | 58.23 | -1.730% | 2,651 | +0.301% |
| 2025-10-09 | 59.53 | 59.64 | 59.23 | 59.26 | -0.629% | 2,496 | -1.434% |
| 2025-10-08 | 60.01 | 60.01 | 59.32 | 59.63 | -0.125% | 3,159 | -2.054% |
| 2025-10-07 | 60.09 | 60.25 | 59.71 | 59.71 | -1.038% | 5,991 | -2.177% |
| 2025-10-06 | 60.28 | 60.34 | 60.28 | 60.34 | -0.113% | 858 | -3.192% |
| 2025-10-03 | 60.60 | 60.68 | 60.19 | 60.40 | +0.209% | 9,928 | -3.302% |
| 2025-10-02 | 60.00 | 60.41 | 59.89 | 60.28 | +1.110% | 4,006 | -3.100% |
| 2025-10-01 | 59.42 | 59.81 | 59.42 | 59.62 | +1.376% | 6,555 | -2.024% |
| 2025-09-30 | 58.69 | 58.81 | 58.69 | 58.81 | +0.789% | 1,862 | -0.676% |
| 2025-09-29 | 58.23 | 58.50 | 58.22 | 58.35 | +0.642% | 3,704 | +0.108% |
| 2025-09-26 | 57.69 | 57.98 | 57.69 | 57.98 | +1.072% | 974 | +0.750% |
| 2025-09-25 | 57.35 | 57.65 | 57.35 | 57.36 | -1.324% | 1,369 | +1.831% |
| 2025-09-24 | 57.61 | 58.15 | 57.61 | 58.13 | +0.919% | 2,261 | +0.482% |
| 2025-09-23 | 57.87 | 57.92 | 57.60 | 57.60 | -0.121% | 639 | +1.406% |
| 2025-09-22 | 57.49 | 57.67 | 57.07 | 57.67 | +0.559% | 22,434 | +1.283% |
| 2025-09-19 | 57.40 | 57.41 | 57.23 | 57.35 | -0.616% | 4,536 | +1.849% |
| 2025-09-18 | 57.21 | 57.70 | 57.04 | 57.70 | +0.380% | 2,025 | +1.222% |
| 2025-09-17 | 57.73 | 57.73 | 57.49 | 57.49 | -0.781% | 1,295 | +1.606% |
| 2025-09-16 | 57.83 | 57.97 | 57.83 | 57.94 | -0.260% | 771 | +0.813% |
| 2025-09-15 | 58.12 | 58.21 | 57.96 | 58.09 | +1.211% | 74,021 | +0.551% |
| 2025-09-12 | 57.15 | 57.41 | 57.05 | 57.40 | -0.139% | 2,539 | +1.768% |
| 2025-09-11 | 57.16 | 57.66 | 57.16 | 57.48 | +0.998% | 1,602 | +1.627% |
| 2025-09-10 | 55.73 | 57.12 | 55.73 | 56.91 | -0.178% | 3,481 | +2.641% |
| 2025-09-09 | 56.82 | 57.01 | 56.81 | 57.01 | -0.975% | 1,247 | +2.459% |
| 2025-09-08 | 57.36 | 57.57 | 57.35 | 57.57 | +1.275% | 1,652 | +1.460% |
| 2025-09-05 | 57.15 | 57.15 | 56.73 | 56.84 | +0.813% | 2,492 | +2.753% |
| 2025-09-04 | 56.34 | 56.48 | 56.08 | 56.39 | +0.350% | 11,807 | +3.588% |
| 2025-09-03 | 56.12 | 56.19 | 56.12 | 56.19 | -0.063% | 394 | +3.951% |
| 2025-09-02 | 55.89 | 56.30 | 55.89 | 56.23 | -1.881% | 8,130 | +3.886% |
| 2025-08-29 | 57.00 | 57.31 | 57.00 | 57.30 | -0.013% | 1,303 | +1.932% |
| 2025-08-28 | 57.22 | 57.38 | 57.20 | 57.31 | +0.596% | 1,425 | +1.919% |
| 2025-08-27 | 57.05 | 57.06 | 56.45 | 56.97 | -1.200% | 8,845 | +2.526% |
| 2025-08-26 | 57.86 | 57.86 | 57.57 | 57.66 | -0.047% | 2,155 | +1.296% |
| 2025-08-25 | 58.49 | 58.49 | 57.69 | 57.69 | -1.354% | 5,249 | +1.248% |
| 2025-08-22 | 57.36 | 58.69 | 57.36 | 58.48 | +1.856% | 1,798 | -0.123% |
| 2025-08-21 | 58.10 | 58.10 | 57.42 | 57.42 | -0.372% | 1,686 | +1.730% |
| 2025-08-20 | 57.45 | 57.63 | 57.27 | 57.63 | -0.065% | 10,451 | +1.352% |
| 2025-08-19 | 58.41 | 58.41 | 57.67 | 57.67 | -0.743% | 7,861 | +1.286% |
| 2025-08-18 | 58.30 | 58.30 | 57.78 | 58.10 | -0.134% | 1,783 | +0.534% |
| 2025-08-15 | 58.09 | 58.30 | 58.09 | 58.18 | +0.325% | 1,526 | +0.399% |
| 2025-08-14 | 57.93 | 57.99 | 57.72 | 57.99 | -0.045% | 1,882 | +0.726% |
| 2025-08-13 | 58.42 | 58.42 | 57.92 | 58.02 | +0.149% | 1,954 | +0.681% |
| 2025-08-12 | 58.03 | 58.03 | 57.93 | 57.93 | +1.490% | 2,192 | +0.831% |
| 2025-08-11 | 57.72 | 57.72 | 57.00 | 57.08 | -0.914% | 2,588 | +2.333% |
| 2025-08-08 | 57.41 | 57.81 | 57.41 | 57.60 | +0.688% | 13,224 | +1.399% |
| 2025-08-07 | 58.13 | 58.13 | 56.78 | 57.21 | +0.759% | 57,856 | +2.096% |
| 2025-08-06 | 56.86 | 56.88 | 56.65 | 56.78 | +1.382% | 8,451 | +2.871% |
| 2025-08-05 | 55.95 | 56.23 | 55.79 | 56.01 | +0.747% | 3,105 | +4.292% |
| 2025-08-04 | 55.57 | 55.69 | 55.35 | 55.59 | +1.186% | 3,288 | +5.071% |
| 2025-08-01 | 52.93 | 55.08 | 52.93 | 54.94 | -0.985% | 2,029 | +6.318% |
| 2025-07-31 | 55.95 | 55.95 | 55.36 | 55.49 | +0.106% | 4,876 | +5.270% |
| 2025-07-30 | 56.00 | 56.00 | 55.36 | 55.43 | -1.464% | 1,840 | +5.381% |
| 2025-07-29 | 56.51 | 56.51 | 56.01 | 56.25 | +0.330% | 8,243 | +3.838% |
| 2025-07-28 | 57.84 | 57.84 | 56.07 | 56.07 | -3.167% | 5,838 | +4.181% |
| 2025-07-25 | 57.86 | 57.90 | 57.86 | 57.90 | +0.413% | 1,663 | +0.881% |
| 2025-07-24 | 57.71 | 57.83 | 57.50 | 57.66 | -1.305% | 1,849 | +1.298% |
| 2025-07-23 | 57.24 | 58.42 | 57.24 | 58.42 | +3.671% | 8,531 | -0.024% |
| 2025-07-22 | 57.54 | 57.54 | 55.58 | 56.35 | +0.258% | 3,566 | +3.647% |
| 2025-07-21 | 56.09 | 56.35 | 56.07 | 56.21 | +1.054% | 3,243 | +3.914% |
| 2025-07-18 | 56.30 | 56.30 | 55.48 | 55.62 | -0.627% | 8,473 | +5.010% |
| 2025-07-17 | 55.61 | 55.97 | 55.61 | 55.97 | -0.255% | 5,368 | +4.352% |
| 2025-07-16 | 55.92 | 56.13 | 55.66 | 56.12 | +0.102% | 9,306 | +4.086% |
| 2025-07-15 | 56.52 | 56.52 | 56.06 | 56.06 | -1.468% | 57,608 | +4.192% |
| 2025-07-14 | 56.51 | 56.99 | 56.51 | 56.90 | -0.202% | 6,191 | +2.663% |
| 2025-07-11 | 57.34 | 57.34 | 57.01 | 57.01 | -0.576% | 28,291 | +2.456% |
| 2025-07-10 | 57.36 | 57.44 | 57.24 | 57.34 | -0.365% | 7,512 | +1.866% |
| 2025-07-09 | 57.37 | 57.65 | 57.37 | 57.55 | +1.036% | 4,370 | +1.494% |
| 2025-07-08 | 56.46 | 56.99 | 56.46 | 56.96 | +1.551% | 9,012 | +2.546% |
| 2025-07-07 | 55.18 | 56.44 | 55.18 | 56.09 | -0.018% | 5,967 | +4.136% |
| 2025-07-03 | 56.03 | 56.19 | 55.88 | 56.10 | 0.000% | 3,605 | +4.118% |
| 2025-07-02 | 55.78 | 56.16 | 55.78 | 56.10 | +0.304% | 3,435 | +4.118% |
| 2025-07-01 | 55.85 | 55.93 | 55.56 | 55.93 | -0.763% | 6,417 | +4.434% |
| 2025-06-30 | 56.47 | 56.47 | 55.79 | 56.36 | +0.463% | 11,594 | +3.637% |
| 2025-06-27 | 55.80 | 56.33 | 55.80 | 56.10 | +1.081% | 5,299 | +4.118% |
| 2025-06-26 | 55.38 | 55.60 | 55.25 | 55.50 | +0.964% | 4,652 | +5.243% |
| 2025-06-25 | 54.51 | 55.17 | 54.51 | 54.97 | -0.399% | 6,403 | +6.258% |
| 2025-06-24 | 54.72 | 55.19 | 54.72 | 55.19 | +1.695% | 2,167 | +5.834% |
| 2025-06-23 | 53.47 | 54.88 | 53.47 | 54.27 | +1.080% | 519,720 | +7.629% |
| 2025-06-20 | 53.83 | 54.04 | 53.61 | 53.69 | -0.408% | 5,663 | +8.791% |
| 2025-06-18 | 53.87 | 54.28 | 53.61 | 53.91 | -0.277% | 49,120 | +8.347% |
| 2025-06-17 | 55.05 | 55.05 | 53.70 | 54.06 | -1.887% | 5,507 | +8.047% |
| 2025-06-16 | 55.69 | 55.69 | 54.93 | 55.10 | +1.010% | 2,079 | +6.007% |
| 2025-06-13 | 54.56 | 54.93 | 54.25 | 54.55 | -1.216% | 4,467 | +7.078% |
| 2025-06-12 | 55.52 | 55.53 | 55.22 | 55.22 | +0.822% | 5,196 | +5.777% |
| 2025-06-11 | 54.42 | 55.31 | 54.42 | 54.77 | 0.000% | 4,993 | +6.646% |
| 2025-06-10 | 55.17 | 55.17 | 54.42 | 54.77 | -0.496% | 5,391 | +6.646% |
| 2025-06-09 | 54.91 | 55.20 | 54.91 | 55.04 | -0.111% | 7,065 | +6.117% |
| 2025-06-06 | 55.13 | 55.21 | 55.01 | 55.10 | -0.736% | 3,906 | +5.999% |
| 2025-06-05 | 54.17 | 55.87 | 54.17 | 55.51 | +0.923% | 5,706 | +5.220% |
| 2025-06-04 | 54.47 | 55.37 | 54.47 | 55.01 | +0.395% | 16,471 | +6.190% |
| 2025-06-03 | 54.53 | 54.95 | 54.53 | 54.79 | -0.495% | 6,774 | +6.610% |
| 2025-06-02 | 54.82 | 55.06 | 54.25 | 55.06 | +0.534% | 4,251 | +6.082% |
| 2025-05-30 | 55.21 | 55.21 | 54.34 | 54.77 | -0.077% | 8,719 | +6.648% |
| 2025-05-29 | 55.17 | 55.17 | 54.58 | 54.81 | +0.167% | 12,224 | +6.566% |
| 2025-05-28 | 55.06 | 55.06 | 54.65 | 54.72 | -0.628% | 13,522 | +6.744% |
| 2025-05-27 | 55.10 | 55.19 | 54.58 | 55.07 | +2.706% | 7,215 | +6.074% |
| 2025-05-23 | 55.00 | 55.00 | 53.18 | 53.61 | -0.493% | 9,062 | +8.944% |
| 2025-05-22 | 53.54 | 54.19 | 53.52 | 53.88 | -0.443% | 15,769 | +8.408% |
| 2025-05-21 | 54.68 | 55.72 | 53.87 | 54.12 | +0.018% | 97,550 | +7.927% |
| 2025-05-20 | 53.99 | 55.66 | 53.67 | 54.11 | +1.187% | 19,694 | +7.947% |
| 2025-05-19 | 53.17 | 53.48 | 53.17 | 53.48 | +1.567% | 3,386 | +9.229% |
| 2025-05-16 | 54.00 | 54.00 | 52.28 | 52.65 | 0.000% | 16,196 | +10.940% |
| 2025-05-15 | 52.40 | 52.65 | 52.39 | 52.65 | +1.641% | 6,702 | +10.940% |
| 2025-05-14 | 52.11 | 52.20 | 51.80 | 51.80 | -0.709% | 10,652 | +12.761% |
| 2025-05-13 | 52.09 | 52.59 | 51.94 | 52.17 | +0.753% | 9,913 | +11.961% |
| 2025-05-12 | 52.21 | 52.36 | 51.63 | 51.78 | -0.633% | 11,776 | +12.804% |
| 2025-05-09 | 52.42 | 52.42 | 52.11 | 52.11 | +0.637% | 41,886 | +12.090% |
| 2025-05-08 | 51.96 | 52.24 | 51.78 | 51.78 | +1.689% | 6,688 | +12.804% |
| 2025-05-07 | 51.85 | 51.85 | 50.90 | 50.92 | -1.832% | 2,127 | +14.709% |
| 2025-05-06 | 51.82 | 52.04 | 51.31 | 51.87 | +0.255% | 8,862 | +12.608% |
| 2025-05-05 | 51.64 | 52.14 | 51.39 | 51.74 | +0.894% | 4,211 | +12.895% |
| 2025-05-02 | 50.37 | 51.63 | 50.37 | 51.28 | +2.355% | 7,875 | +13.904% |
| 2025-05-01 | 50.39 | 50.55 | 50.10 | 50.10 | -0.140% | 9,771 | +16.587% |
| 2025-04-30 | 50.37 | 50.54 | 50.17 | 50.17 | -1.143% | 2,152 | +16.424% |
| 2025-04-29 | 50.60 | 50.75 | 50.41 | 50.75 | +0.929% | 6,491 | +15.094% |
| 2025-04-28 | 50.01 | 50.29 | 49.88 | 50.28 | +0.305% | 1,996 | +16.162% |
| 2025-04-25 | 49.97 | 50.13 | 49.97 | 50.13 | +0.906% | 1,330 | +16.517% |
| 2025-04-24 | 49.20 | 49.68 | 49.20 | 49.68 | +1.742% | 1,116 | +17.572% |
| 2025-04-23 | 49.06 | 49.16 | 48.73 | 48.83 | +0.101% | 3,504 | +19.621% |
| 2025-04-22 | 48.18 | 48.98 | 48.18 | 48.78 | +2.846% | 871 | +19.742% |
| 2025-04-21 | 48.55 | 48.55 | 47.00 | 47.43 | -0.890% | 11,927 | +23.150% |
| 2025-04-17 | 47.79 | 47.93 | 47.69 | 47.86 | +0.221% | 8,549 | +22.054% |
| 2025-04-16 | 47.69 | 47.92 | 47.47 | 47.75 | +0.484% | 7,073 | +22.325% |
| 2025-04-15 | 47.58 | 47.67 | 47.45 | 47.52 | +1.799% | 8,350 | +22.917% |
| 2025-04-14 | 46.49 | 46.90 | 46.37 | 46.68 | 0.000% | 5,798 | +25.129% |