Dark

FGM
First Trust Germany AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 7, 2026

63.93USD+0.360%(+0.23)2,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-63.70)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

63.93USD0.000%(+63.93)220

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	63.815000	64.02000	63.815000	63.9300	+0.360%	2,797	0.000%
2026-08-06	63.685000	63.70050	63.630000	63.7005	-0.352%	1,407	+0.360%
2026-08-05	63.925600	63.92560	63.925600	63.9256	-0.375%	1,701	+0.007%
2026-08-04	63.590000	64.16640	63.590000	64.1664	+0.673%	1,263	-0.368%
2026-08-03	63.737500	63.73750	63.737500	63.7375	+0.788%	242	+0.302%
2026-07-31	63.245000	63.24500	63.239200	63.2392	-1.064%	907	+1.092%
2026-07-30	63.750000	63.91960	63.750000	63.9196	+2.329%	620	+0.016%
2026-07-29	62.400000	62.89990	62.400000	62.4649	-0.170%	1,260	+2.345%
2026-07-28	62.571100	62.57110	62.571100	62.5711	+0.418%	138	+2.172%
2026-07-27	62.100000	62.31060	62.100000	62.3106	+0.502%	4,403	+2.599%
2026-07-24	61.895000	61.99960	61.895000	61.9996	+0.371%	712	+3.114%
2026-07-23	61.780000	61.78000	61.710000	61.7707	-1.766%	1,442	+3.496%
2026-07-22	62.881100	62.88110	62.881100	62.8811	+0.170%	359	+1.668%
2026-07-21	62.774400	62.77440	62.774400	62.7744	+1.406%	241	+1.841%
2026-07-20	61.903800	61.90380	61.903800	61.9038	-1.256%	195	+3.273%
2026-07-17	62.160100	62.69130	62.160100	62.6913	-0.161%	3,834	+1.976%
2026-07-16	62.960000	62.97000	62.700000	62.7921	-0.517%	5,413	+1.812%
2026-07-15	63.100000	63.21500	62.980000	63.1182	+0.437%	1,104	+1.286%
2026-07-14	62.930000	62.93000	62.843800	62.8438	+0.658%	413	+1.728%
2026-07-13	62.580000	63.00000	62.432700	62.4327	-0.733%	2,596	+2.398%
2026-07-10	62.290000	62.89370	62.290000	62.8937	+0.056%	325	+1.648%
2026-07-09	62.730000	62.86000	62.730000	62.8583	+0.578%	678	+1.705%
2026-07-08	62.650000	62.65000	62.497000	62.4970	-2.644%	633	+2.293%
2026-07-07	64.194500	64.19450	64.194500	64.1945	-2.030%	272	-0.412%
2026-07-06	65.440000	65.65000	65.440000	65.5245	+1.141%	1,084	-2.433%
2026-07-02	64.650000	64.78550	64.650000	64.7855	+3.095%	1,430	-1.321%
2026-07-01	62.640000	63.00000	62.640000	62.8408	-0.990%	1,157	+1.733%
2026-06-30	62.300000	63.46930	62.300000	63.4693	+1.136%	3,534	+0.726%
2026-06-29	61.380000	62.75640	61.380000	62.7564	-0.060%	2,918	+1.870%
2026-06-26	63.080000	63.08000	62.660000	62.7938	-1.576%	701	+1.809%
2026-06-25	63.525000	64.26000	63.525000	63.7992	+0.602%	1,213	+0.205%
2026-06-24	63.679900	63.69900	63.315000	63.4174	-0.554%	6,488	+0.808%
2026-06-23	63.610000	63.94000	63.610000	63.7710	-1.966%	9,709	+0.249%
2026-06-22	64.740000	65.05000	64.520000	65.0500	+0.619%	12,315	-1.722%
2026-06-18	64.650000	64.65000	64.650000	64.6500	-0.081%	781	-1.114%
2026-06-17	65.400000	65.40000	64.702600	64.7026	-0.660%	1,738	-1.194%
2026-06-16	65.132600	65.13260	65.132600	65.1326	-0.128%	301	-1.846%
2026-06-15	64.580000	65.53000	64.580000	65.2160	+1.342%	3,928	-1.972%
2026-06-12	64.420000	64.47400	64.130000	64.3524	+1.209%	1,240	-0.656%
2026-06-11	61.660000	63.73000	61.660000	63.5837	+3.118%	29,454	+0.545%
2026-06-10	62.440000	62.44000	61.600000	61.6613	-2.012%	2,421	+3.679%
2026-06-09	63.940000	63.94000	62.350000	62.9277	-0.659%	1,238	+1.593%
2026-06-08	63.700000	63.81500	63.345000	63.3450	-0.776%	2,891	+0.924%
2026-06-05	64.370000	64.37000	63.840700	63.8407	-1.821%	2,952	+0.140%
2026-06-04	65.170000	65.17000	64.960000	65.0250	+0.138%	1,237	-1.684%
2026-06-03	65.130000	65.13000	64.935300	64.9353	-1.218%	1,814	-1.548%
2026-06-02	65.920000	65.92000	65.600000	65.7357	-0.340%	2,107	-2.747%
2026-06-01	65.690000	66.05000	65.500000	65.9600	-0.945%	1,506	-3.078%
2026-05-29	66.970000	66.97000	66.589600	66.5896	-0.426%	2,649	-3.994%
2026-05-28	67.090000	67.11000	66.874800	66.8748	+0.052%	1,000	-4.403%
2026-05-27	66.829900	66.84000	66.700000	66.8400	+0.708%	1,481	-4.354%
2026-05-26	66.195500	66.37000	66.195500	66.3700	+2.486%	1,301	-3.676%
2026-05-22	65.160000	65.16000	64.720000	64.7600	-0.415%	1,448	-1.282%
2026-05-21	64.310100	65.02960	64.310100	65.0296	+0.690%	1,407	-1.691%
2026-05-20	64.640000	64.64000	64.584100	64.5841	+1.883%	688	-1.013%
2026-05-19	63.440000	63.51770	63.390400	63.3904	-2.002%	1,017	+0.851%
2026-05-18	64.500000	64.68550	64.375000	64.6855	+0.789%	4,243	-1.168%
2026-05-15	64.280000	64.28000	64.179400	64.1794	-2.448%	2,678	-0.389%
2026-05-14	65.830000	65.83000	65.770000	65.7900	-0.089%	1,153	-2.827%
2026-05-13	65.485000	65.84880	65.485000	65.8488	+0.364%	1,701	-2.914%
2026-05-12	65.395000	65.62000	65.340000	65.6100	-1.279%	2,502	-2.561%
2026-05-11	65.860000	66.54500	65.075000	66.4600	+0.332%	20,927	-3.807%
2026-05-08	66.085000	66.24000	65.835000	66.2400	+0.960%	21,141	-3.487%
2026-05-07	68.850000	68.85000	65.610000	65.6100	-1.987%	42,099	-2.561%
2026-05-06	66.560000	66.94000	66.560000	66.9400	+3.510%	14,765	-4.497%
2026-05-05	64.511000	64.80000	64.511000	64.6700	+2.462%	6,827	-1.144%
2026-05-04	63.830000	63.83000	62.750000	63.1162	-2.174%	109,040	+1.289%
2026-05-01	64.810000	65.13000	64.518600	64.5186	-0.136%	19,989	-0.912%
2026-04-30	64.160000	64.60660	64.160000	64.6066	+2.984%	1,513	-1.047%
2026-04-29	62.885000	62.88500	62.620000	62.7343	-1.282%	2,302	+1.906%
2026-04-28	63.715000	63.71500	63.360000	63.5488	-0.865%	789	+0.600%
2026-04-27	64.110000	64.11000	64.090000	64.1032	-0.003%	1,052	-0.270%
2026-04-24	63.950000	64.10540	63.950000	64.1054	-0.580%	9,327	-0.274%
2026-04-23	65.079900	65.07990	64.050000	64.4793	-1.322%	6,850	-0.852%
2026-04-22	65.560000	65.56000	65.214200	65.3430	+0.376%	784	-2.162%
2026-04-21	65.735000	65.73500	65.098100	65.0981	-2.456%	844	-1.794%
2026-04-20	66.660000	66.73740	66.399900	66.7374	-0.659%	1,702	-4.207%
2026-04-17	66.870000	67.60000	66.870000	67.1800	+2.784%	4,043	-4.838%
2026-04-16	65.700000	65.76000	65.236000	65.3602	-0.710%	5,603	-2.188%
2026-04-15	65.590000	65.82740	65.590000	65.8274	+0.083%	1,654	-2.882%
2026-04-14	65.770000	65.80000	65.540000	65.7729	+0.628%	86,347	-2.802%
2026-04-13	64.231000	65.36220	64.231000	65.3622	+0.479%	2,920	-2.191%
2026-04-10	64.940000	65.05040	64.780000	65.0504	+0.925%	5,506	-1.722%
2026-04-09	64.600000	64.71600	64.280000	64.4543	+0.459%	2,703	-0.813%
2026-04-08	65.330000	65.46000	64.020000	64.1600	+5.022%	12,514	-0.358%
2026-04-07	60.290000	61.10000	60.290000	61.0922	-0.192%	1,971	+4.645%
2026-04-06	60.870000	61.83000	60.855000	61.2100	+1.428%	89,279	+4.444%
2026-04-02	59.120000	65.03000	59.120000	60.3481	-1.447%	8,727	+5.935%
2026-04-01	60.910000	61.49990	60.910000	61.2339	+2.026%	10,041	+4.403%
2026-03-31	59.350000	60.01790	58.770000	60.0179	+3.658%	2,582	+6.518%
2026-03-30	58.065000	58.24490	57.900000	57.9000	-0.186%	5,294	+10.415%
2026-03-27	58.410000	58.41000	57.965000	58.0079	-1.297%	871	+10.209%
2026-03-26	59.390000	59.54000	58.770000	58.7700	-2.474%	9,374	+8.780%
2026-03-25	60.700000	60.70000	60.140000	60.2606	+2.026%	8,068	+6.089%
2026-03-24	58.490000	59.33000	58.490000	59.0641	-0.733%	9,539	+8.238%
2026-03-23	59.100000	60.48000	58.950000	59.5000	+3.134%	22,030	+7.445%
2026-03-20	59.110000	59.11010	57.450000	57.6917	-3.332%	26,056	+10.813%
2026-03-19	58.930000	60.05000	58.620100	59.6800	-1.405%	7,271	+7.121%
2026-03-18	61.420000	61.42000	60.380000	60.5304	-1.175%	5,395	+5.616%
2026-03-17	61.190000	61.46000	61.020000	61.2500	+1.616%	21,257	+4.376%
2026-03-16	60.200000	60.40000	59.770000	60.2758	+1.834%	5,404	+6.062%
2026-03-13	60.050000	60.48000	59.080000	59.1900	-2.552%	3,307	+8.008%
2026-03-12	61.070000	61.46000	59.980000	60.7400	-2.520%	5,713	+5.252%
2026-03-11	61.950000	62.75000	61.774000	62.3100	+0.208%	94,838	+2.600%
2026-03-10	62.425000	63.15000	62.180400	62.1804	+0.702%	2,284	+2.814%
2026-03-09	60.740000	61.88000	59.800000	61.7472	-0.493%	36,805	+3.535%
2026-03-06	61.170000	62.27000	61.170000	62.0531	-0.588%	34,809	+3.025%
2026-03-05	63.750000	63.75000	61.900000	62.4200	-3.191%	87,505	+2.419%
2026-03-04	64.320000	64.47750	64.085000	64.4775	+0.621%	3,667	-0.849%
2026-03-03	63.190000	64.07930	62.410100	64.0793	-4.349%	38,290	-0.233%
2026-03-02	67.280000	67.32000	66.790000	66.9929	-3.593%	8,920	-4.572%
2026-02-27	69.995000	70.01500	69.390000	69.4900	-0.215%	4,469	-8.001%
2026-02-26	69.220000	69.64000	68.995000	69.6400	-0.143%	3,096	-8.199%
2026-02-25	69.560000	69.75000	69.505000	69.7400	+1.173%	28,036	-8.331%
2026-02-24	68.820000	68.99000	68.800000	68.9314	+0.324%	4,356	-7.256%
2026-02-23	68.930000	69.01000	68.709100	68.7091	-0.685%	4,400	-6.956%
2026-02-20	69.770000	69.77500	69.170000	69.1828	+0.513%	2,168	-7.593%
2026-02-19	68.770000	68.83990	68.400000	68.8300	-0.562%	56,443	-7.119%
2026-02-18	69.490000	69.82000	69.185900	69.2193	-0.469%	9,839	-7.641%
2026-02-17	69.230000	69.78000	68.880000	69.5458	+1.349%	2,994	-8.075%
2026-02-13	68.208000	69.48000	67.750100	68.6200	-0.116%	310,699	-6.835%
2026-02-12	69.930000	69.97000	68.500000	68.7000	-1.747%	19,136	-6.943%
2026-02-11	69.459776	70.17990	69.459776	69.9218	+0.312%	3,689	-8.569%
2026-02-10	71.120000	71.12000	69.530000	69.7045	-0.635%	16,236	-8.284%
2026-02-09	69.330000	70.23000	68.775000	70.1500	+1.962%	33,425	-8.867%
2026-02-06	68.451500	68.82000	68.280100	68.8000	+1.805%	29,263	-7.078%
2026-02-05	67.050000	67.87000	67.050000	67.5800	-0.996%	16,240	-5.401%
2026-02-04	68.560000	68.78500	68.000000	68.2600	+0.486%	10,189	-6.343%
2026-02-03	67.416700	67.93000	67.416700	67.9300	+1.083%	6,963	-5.888%
2026-02-02	67.178000	67.30990	67.120000	67.2019	+0.481%	3,616	-4.869%
2026-01-30	67.560000	67.68990	66.880400	66.8804	-2.322%	2,243	-4.411%
2026-01-29	68.000000	68.47000	67.590100	68.4700	+0.515%	4,490	-6.631%
2026-01-28	68.290000	68.44500	67.910000	68.1195	-0.638%	2,769	-6.150%
2026-01-27	67.960000	68.55700	67.960000	68.5570	+1.164%	6,303	-6.749%
2026-01-26	67.880000	67.88000	67.768200	67.7682	+0.878%	1,079	-5.664%
2026-01-23	66.650000	67.18943	66.450000	67.1781	+1.086%	6,337	-4.835%
2026-01-22	65.810000	66.94500	65.810000	66.4561	+1.953%	15,690	-3.801%
2026-01-21	64.420000	65.29990	64.110000	65.1828	+2.303%	10,215	-1.922%
2026-01-20	62.860000	64.18500	62.860000	63.7154	-2.620%	3,904	+0.337%
2026-01-16	65.400000	65.42950	65.370000	65.4295	-0.009%	2,139	-2.292%
2026-01-15	65.040100	66.00000	65.040100	65.4355	+0.400%	27,117	-2.301%
2026-01-14	65.200000	65.22990	64.880700	65.1749	-0.053%	7,725	-1.910%
2026-01-13	65.220000	65.52000	65.168600	65.2093	-0.459%	8,017	-1.962%
2026-01-12	65.500000	65.59000	65.280000	65.5100	+0.879%	3,533	-2.412%
2026-01-09	65.220000	65.22000	64.810000	64.9389	+0.188%	14,403	-1.554%
2026-01-08	64.600000	64.81720	64.500000	64.8172	-0.304%	18,484	-1.369%
2026-01-07	64.870000	65.40000	64.830000	65.0150	+0.834%	34,754	-1.669%
2026-01-06	64.450000	64.73000	64.140000	64.4775	+0.260%	11,009	-0.849%
2026-01-05	63.950000	64.38000	62.720100	64.3100	+1.307%	71,743	-0.591%
2026-01-02	62.810000	63.69990	62.810000	63.4800	+1.794%	8,549	+0.709%
2025-12-31	62.400000	62.43990	62.290000	62.3612	-0.303%	3,379	+2.516%
2025-12-30	62.640000	62.75990	62.510200	62.5509	+0.526%	5,147	+2.205%
2025-12-29	61.600000	62.22390	61.600000	62.2239	-0.066%	1,298	+2.742%
2025-12-26	62.135000	62.44000	61.960000	62.2650	+0.538%	1,735	+2.674%
2025-12-24	61.925000	61.93200	61.836000	61.9320	+0.049%	1,444	+3.226%
2025-12-23	62.030000	62.16000	61.880000	61.9016	+0.222%	2,324	+3.277%
2025-12-22	61.580000	62.04000	61.580000	61.7643	+0.381%	2,487	+3.506%
2025-12-19	61.740000	61.86000	61.517700	61.5300	+0.523%	81,097	+3.901%
2025-12-18	60.920000	61.33990	60.910000	61.2100	+1.118%	2,045	+4.444%
2025-12-17	61.010000	61.01000	60.533400	60.5334	-1.265%	664	+5.611%
2025-12-16	61.360000	61.42900	61.205000	61.3088	-0.859%	1,093	+4.275%
2025-12-15	61.730000	61.84000	61.550100	61.8400	+0.521%	2,972	+3.380%
2025-12-12	61.980000	61.98000	61.368100	61.5196	-0.362%	2,043	+3.918%
2025-12-11	61.820000	61.90000	61.743000	61.7430	+1.207%	2,210	+3.542%
2025-12-10	60.770000	61.00670	60.770000	61.0067	+1.061%	3,840	+4.792%
2025-12-09	60.670000	60.67000	60.366200	60.3662	+0.349%	4,689	+5.904%
2025-12-08	59.810000	60.40990	59.810000	60.1565	+0.384%	1,783	+6.273%
2025-12-05	60.120500	60.12050	59.926500	59.9265	+0.137%	5,982	+6.681%
2025-12-04	59.350000	59.89300	59.350000	59.8446	+1.080%	2,745	+6.827%
2025-12-03	59.220000	59.32900	59.205000	59.2050	+0.471%	33,566	+7.981%
2025-12-02	58.920000	58.92730	58.920000	58.9273	+1.230%	1,469	+8.490%
2025-12-01	58.444600	58.44460	58.200000	58.2113	-0.950%	834	+9.824%
2025-11-28	58.769700	58.76970	58.769700	58.7697	+0.861%	429	+8.781%
2025-11-26	57.823881	58.26830	57.823881	58.2683	+1.057%	1,379	+9.717%
2025-11-25	57.400000	57.65900	57.170000	57.6590	+2.117%	1,827	+10.876%
2025-11-24	56.727800	56.72780	56.463600	56.4636	+0.390%	925	+13.223%
2025-11-21	54.830000	56.24400	54.830000	56.2440	+0.028%	2,265	+13.665%
2025-11-20	57.430000	57.43000	56.228200	56.2282	-1.736%	2,351	+13.697%
2025-11-19	57.415000	57.41500	57.210000	57.2216	-0.363%	816	+11.724%
2025-11-18	57.750000	57.75000	57.429900	57.4299	-1.717%	691	+11.318%
2025-11-17	58.710000	59.25000	58.433200	58.4332	-1.551%	1,336	+9.407%
2025-11-14	59.270000	59.40850	59.270000	59.3535	-0.819%	1,231	+7.711%
2025-11-13	60.130000	60.21450	59.633000	59.8439	-0.126%	8,548	+6.828%
2025-11-12	59.500000	60.00000	59.500000	59.9196	+1.253%	2,185	+6.693%
2025-11-11	59.125200	59.17790	59.125200	59.1779	-0.278%	339	+8.030%
2025-11-10	59.110000	59.34310	59.065800	59.3431	+1.612%	3,747	+7.729%
2025-11-07	57.900000	58.40160	57.900000	58.4016	+0.602%	2,419	+9.466%
2025-11-06	58.110000	58.33000	57.740000	58.0520	-0.356%	2,198	+10.125%
2025-11-05	58.259400	58.25940	58.259400	58.2594	+0.980%	163	+9.733%
2025-11-04	57.410000	57.85280	57.410000	57.6941	-1.798%	2,633	+10.809%
2025-11-03	58.742000	58.81000	58.742000	58.7505	+0.985%	469	+8.816%
2025-10-31	58.050000	58.17730	58.030000	58.1773	-0.408%	5,660	+9.888%
2025-10-30	58.539200	58.54080	58.370100	58.4159	-0.654%	1,203	+9.439%
2025-10-29	59.199900	59.20000	58.800300	58.8003	+0.045%	1,110	+8.724%
2025-10-28	58.650000	59.00000	58.650000	58.7736	+0.828%	2,461	+8.773%
2025-10-27	58.180000	58.29080	58.070000	58.2908	+0.272%	2,202	+9.674%
2025-10-24	58.280000	58.30000	58.132500	58.1325	+1.045%	695	+9.973%
2025-10-23	54.570000	57.69000	54.500000	57.5312	+0.345%	4,603	+11.122%
2025-10-22	57.620000	57.63000	57.333400	57.3334	-0.801%	1,741	+11.506%
2025-10-21	57.980000	57.99000	57.763200	57.7964	-0.915%	1,280	+10.612%
2025-10-20	58.000000	58.55000	58.000000	58.3304	+1.427%	1,228	+9.600%
2025-10-17	57.280000	57.51000	57.150000	57.5100	-0.129%	15,147	+11.163%
2025-10-16	57.360000	57.82000	57.360000	57.5844	+0.391%	1,639	+11.020%
2025-10-15	57.610000	57.61000	57.104500	57.3600	-1.305%	6,316	+11.454%
2025-10-14	57.857000	58.11870	57.857000	58.1187	-0.906%	1,208	+9.999%
2025-10-13	58.680000	58.79000	58.400000	58.6499	+0.713%	1,221	+9.003%
2025-10-10	58.560000	58.56000	58.234700	58.2347	-1.730%	2,651	+9.780%
2025-10-09	59.531800	59.64000	59.225000	59.2600	-0.629%	2,496	+7.881%
2025-10-08	60.010000	60.01000	59.319900	59.6350	-0.125%	3,159	+7.202%
2025-10-07	60.094200	60.24990	59.709700	59.7097	-1.038%	5,991	+7.068%
2025-10-06	60.285000	60.33590	60.280000	60.3359	-0.113%	858	+5.957%
2025-10-03	60.600000	60.67990	60.190000	60.4044	+0.209%	9,928	+5.837%
2025-10-02	60.000000	60.41000	59.890000	60.2784	+1.110%	4,006	+6.058%
2025-10-01	59.420000	59.80800	59.420000	59.6166	+1.376%	6,555	+7.235%
2025-09-30	58.690000	58.80760	58.690000	58.8076	+0.789%	1,862	+8.710%
2025-09-29	58.230000	58.50000	58.220000	58.3472	+0.642%	3,704	+9.568%
2025-09-26	57.690000	57.97500	57.690000	57.9750	+1.072%	974	+10.272%
2025-09-25	57.350000	57.65000	57.350000	57.3600	-1.324%	1,369	+11.454%
2025-09-24	57.611000	58.14500	57.611000	58.1296	+0.919%	2,261	+9.978%
2025-09-23	57.870000	57.91790	57.600000	57.6000	-0.121%	639	+10.990%
2025-09-22	57.490000	57.67000	57.070000	57.6700	+0.559%	22,434	+10.855%
2025-09-19	57.400000	57.41000	57.230000	57.3496	-0.616%	4,536	+11.474%
2025-09-18	57.210000	57.70500	57.040000	57.7050	+0.380%	2,025	+10.788%
2025-09-17	57.730000	57.73000	57.486700	57.4867	-0.781%	1,295	+11.208%
2025-09-16	57.830000	57.97000	57.830000	57.9392	-0.260%	771	+10.340%
2025-09-15	58.115000	58.21000	57.960000	58.0900	+1.211%	74,021	+10.053%
2025-09-12	57.151000	57.40750	57.045000	57.3950	-0.139%	2,539	+11.386%
2025-09-11	57.160000	57.66000	57.160000	57.4750	+0.998%	1,602	+11.231%
2025-09-10	55.730000	57.11600	55.730000	56.9071	-0.178%	3,481	+12.341%
2025-09-09	56.820000	57.00830	56.810000	57.0083	-0.975%	1,247	+12.142%
2025-09-08	57.360000	57.56960	57.350100	57.5696	+1.275%	1,652	+11.048%
2025-09-05	57.152500	57.15250	56.735000	56.8450	+0.813%	2,492	+12.464%
2025-09-04	56.337400	56.47840	56.080000	56.3867	+0.350%	11,807	+13.378%
2025-09-03	56.120000	56.18990	56.120000	56.1899	-0.063%	394	+13.775%
2025-09-02	55.890000	56.30330	55.890000	56.2253	-1.881%	8,130	+13.703%
2025-08-29	57.000000	57.31000	57.000000	57.3029	-0.013%	1,303	+11.565%
2025-08-28	57.218700	57.38000	57.197400	57.3101	+0.596%	1,425	+11.551%
2025-08-27	57.050000	57.06000	56.450000	56.9708	-1.200%	8,845	+12.215%
2025-08-26	57.860000	57.86000	57.572000	57.6627	-0.047%	2,155	+10.869%
2025-08-25	58.490000	58.49000	57.689900	57.6899	-1.354%	5,249	+10.817%
2025-08-22	57.360000	58.69000	57.360000	58.4819	+1.856%	1,798	+9.316%
2025-08-21	58.100000	58.10000	57.416500	57.4165	-0.372%	1,686	+11.344%
2025-08-20	57.455000	57.63090	57.270000	57.6309	-0.065%	10,451	+10.930%
2025-08-19	58.410000	58.41000	57.668100	57.6681	-0.743%	7,861	+10.859%
2025-08-18	58.300000	58.30000	57.785000	58.1000	-0.134%	1,783	+10.034%
2025-08-15	58.092900	58.29660	58.092900	58.1778	+0.325%	1,526	+9.887%
2025-08-14	57.934500	57.98910	57.720100	57.9891	-0.045%	1,882	+10.245%
2025-08-13	58.419900	58.41990	57.920000	58.0150	+0.149%	1,954	+10.196%
2025-08-12	58.032600	58.03260	57.928600	57.9286	+1.490%	2,192	+10.360%
2025-08-11	57.720000	57.72000	56.997000	57.0781	-0.914%	2,588	+12.004%
2025-08-08	57.410000	57.80540	57.410000	57.6044	+0.688%	13,224	+10.981%
2025-08-07	58.130000	58.13000	56.784400	57.2108	+0.759%	57,856	+11.745%
2025-08-06	56.860000	56.88000	56.650000	56.7800	+1.382%	8,451	+12.592%
2025-08-05	55.945200	56.23000	55.786100	56.0061	+0.747%	3,105	+14.148%
2025-08-04	55.570100	55.68690	55.350300	55.5909	+1.186%	3,288	+15.001%
2025-08-01	52.930000	55.08000	52.930000	54.9392	-0.985%	2,029	+16.365%
2025-07-31	55.950000	55.95000	55.363100	55.4857	+0.106%	4,876	+15.219%
2025-07-30	56.000000	56.00000	55.360000	55.4272	-1.464%	1,840	+15.340%
2025-07-29	56.510000	56.51000	56.010000	56.2509	+0.330%	8,243	+13.652%
2025-07-28	57.840000	57.84000	56.066000	56.0660	-3.167%	5,838	+14.026%
2025-07-25	57.860000	57.89980	57.860000	57.8998	+0.413%	1,663	+10.415%
2025-07-24	57.706500	57.83000	57.501300	57.6614	-1.305%	1,849	+10.871%
2025-07-23	57.240000	58.42380	57.240000	58.4238	+3.671%	8,531	+9.425%
2025-07-22	57.540000	57.54000	55.583600	56.3548	+0.258%	3,566	+13.442%
2025-07-21	56.090000	56.35500	56.070000	56.2099	+1.054%	3,243	+13.734%
2025-07-18	56.300000	56.30000	55.480000	55.6234	-0.627%	8,473	+14.934%
2025-07-17	55.610000	55.97410	55.610000	55.9741	-0.255%	5,368	+14.214%
2025-07-16	55.919000	56.13500	55.660000	56.1171	+0.102%	9,306	+13.922%
2025-07-15	56.520000	56.52000	56.060000	56.0600	-1.468%	57,608	+14.039%
2025-07-14	56.510000	56.99000	56.510000	56.8950	-0.202%	6,191	+12.365%
2025-07-11	57.340000	57.34000	57.010000	57.0100	-0.576%	28,291	+12.138%
2025-07-10	57.360000	57.44480	57.240000	57.3400	-0.365%	7,512	+11.493%
2025-07-09	57.370000	57.65000	57.370000	57.5500	+1.036%	4,370	+11.086%
2025-07-08	56.460000	56.99000	56.460000	56.9600	+1.551%	9,012	+12.237%
2025-07-07	55.180000	56.43990	55.180000	56.0900	-0.018%	5,967	+13.978%
2025-07-03	56.030000	56.19000	55.877600	56.1000	0.000%	3,605	+13.957%
2025-07-02	55.780100	56.15990	55.780100	56.1000	+0.304%	3,435	+13.957%
2025-07-01	55.850000	55.93000	55.560000	55.9300	-0.763%	6,417	+14.304%
2025-06-30	56.470000	56.47000	55.790000	56.3600	+0.463%	11,594	+13.432%
2025-06-27	55.795000	56.32880	55.795000	56.1000	+1.081%	5,299	+13.957%
2025-06-26	55.380000	55.60000	55.254800	55.5000	+0.964%	4,652	+15.189%
2025-06-25	54.510000	55.17000	54.510000	54.9700	-0.399%	6,403	+16.300%
2025-06-24	54.720000	55.19010	54.720000	55.1901	+1.695%	2,167	+15.836%
2025-06-23	53.466000	54.88000	53.466000	54.2700	+1.080%	519,720	+17.800%
2025-06-20	53.830000	54.04000	53.610000	53.6900	-0.408%	5,663	+19.072%
2025-06-18	53.870000	54.27990	53.610000	53.9100	-0.277%	49,120	+18.587%
2025-06-17	55.050000	55.05000	53.700000	54.0600	-1.887%	5,507	+18.257%
2025-06-16	55.685000	55.68500	54.932250	55.1000	+1.010%	2,079	+16.025%
2025-06-13	54.560000	54.92750	54.250000	54.5488	-1.216%	4,467	+17.198%
2025-06-12	55.520000	55.53000	55.220000	55.2200	+0.822%	5,196	+15.773%
2025-06-11	54.420000	55.31000	54.420000	54.7700	0.000%	4,993	+16.724%
2025-06-10	55.170000	55.17000	54.420000	54.7700	-0.496%	5,391	+16.724%
2025-06-09	54.913000	55.20000	54.913000	55.0429	-0.111%	7,065	+16.146%
2025-06-06	55.128400	55.21000	55.010000	55.1042	-0.736%	3,906	+16.017%
2025-06-05	54.170000	55.86500	54.170000	55.5125	+0.923%	5,706	+15.163%
2025-06-04	54.470000	55.37000	54.470000	55.0050	+0.395%	16,471	+16.226%
2025-06-03	54.530000	54.95000	54.530000	54.7885	-0.495%	6,774	+16.685%
2025-06-02	54.820000	55.06120	54.250000	55.0612	+0.534%	4,251	+16.107%
2025-05-30	55.210000	55.21000	54.339700	54.7688	-0.077%	8,719	+16.727%
2025-05-29	55.170000	55.17000	54.580000	54.8111	+0.167%	12,224	+16.637%
2025-05-28	55.060000	55.06000	54.650000	54.7198	-0.628%	13,522	+16.832%
2025-05-27	55.100000	55.19000	54.580000	55.0655	+2.706%	7,215	+16.098%
2025-05-23	55.000000	55.00000	53.180000	53.6146	-0.493%	9,062	+19.240%
2025-05-22	53.540000	54.18990	53.520000	53.8800	-0.443%	15,769	+18.653%
2025-05-21	54.680000	55.72350	53.870000	54.1200	+0.018%	97,550	+18.126%
2025-05-20	53.990000	55.66000	53.665800	54.1100	+1.187%	19,694	+18.148%
2025-05-19	53.174100	53.47500	53.174100	53.4750	+1.567%	3,386	+19.551%
2025-05-16	54.000000	54.00000	52.280000	52.6500	0.000%	16,196	+21.425%
2025-05-15	52.400000	52.65000	52.390000	52.6500	+1.641%	6,702	+21.425%
2025-05-14	52.110000	52.20000	51.800000	51.8000	-0.709%	10,652	+23.417%
2025-05-13	52.090000	52.59000	51.940000	52.1700	+0.753%	9,913	+22.542%
2025-05-12	52.210000	52.36000	51.634500	51.7800	-0.633%	11,776	+23.465%
2025-05-09	52.420000	52.42000	52.110000	52.1100	+0.637%	41,886	+22.683%
2025-05-08	51.960000	52.24020	51.780000	51.7800	+1.689%	6,688	+23.465%
2025-05-07	51.850000	51.85000	50.900100	50.9200	-1.832%	2,127	+25.550%
2025-05-06	51.820000	52.04000	51.310000	51.8700	+0.255%	8,862	+23.250%
2025-05-05	51.641400	52.14000	51.386600	51.7383	+0.894%	4,211	+23.564%
2025-05-02	50.370000	51.63000	50.370000	51.2800	+2.355%	7,875	+24.668%
2025-05-01	50.390000	50.55000	50.100000	50.1000	-0.140%	9,771	+27.605%
2025-04-30	50.365000	50.54000	50.170000	50.1700	-1.143%	2,152	+27.427%
2025-04-29	50.600000	50.75000	50.405000	50.7500	+0.929%	6,491	+25.970%
2025-04-28	50.010000	50.29000	49.880700	50.2831	+0.305%	1,996	+27.140%
2025-04-25	49.966405	50.13000	49.966405	50.1300	+0.906%	1,330	+27.528%
2025-04-24	49.200000	49.68000	49.200000	49.6800	+1.742%	1,116	+28.684%
2025-04-23	49.060000	49.16000	48.730000	48.8294	+0.101%	3,504	+30.925%
2025-04-22	48.179300	48.97710	48.179300	48.7800	+2.846%	871	+31.058%
2025-04-21	48.549000	48.54900	47.001000	47.4300	-0.890%	11,927	+34.788%
2025-04-17	47.791700	47.93160	47.690000	47.8557	+0.221%	8,549	+33.589%
2025-04-16	47.690000	47.92000	47.470000	47.7500	+0.484%	7,073	+33.885%
2025-04-15	47.580000	47.67000	47.447600	47.5200	+1.799%	8,350	+34.533%
2025-04-14	46.490000	46.89500	46.370000	46.6800	+1.478%	5,798	+36.954%
2025-04-11	45.230000	46.00000	45.230000	46.0000	+2.747%	1,682	+38.978%
2025-04-10	44.500000	44.77000	44.130000	44.7700	-2.056%	3,438	+42.797%
2025-04-09	42.810400	45.71000	42.410000	45.7100	+9.485%	5,750	+39.860%
2025-04-08	43.830000	43.83000	41.600000	41.7500	-0.239%	4,666	+53.126%
2025-04-07	40.610000	42.46000	40.610000	41.8500	-1.807%	9,972	+52.760%
2025-04-04	43.570000	43.74370	42.600000	42.6200	-7.267%	7,173	+50.000%
2025-04-03	46.460000	46.48000	45.880000	45.9600	-0.734%	4,986	+39.099%
2025-04-02	45.960000	46.30000	45.920000	46.3000	-0.151%	2,208	+38.078%
2025-04-01	45.950000	46.40000	45.910000	46.3700	+1.002%	3,363	+37.869%
2025-03-31	45.540000	46.10270	45.360000	45.9100	-2.194%	9,056	+39.251%
2025-03-28	46.660000	46.98500	46.461000	46.9400	-1.179%	5,486	+36.195%
2025-03-27	47.000000	47.63000	46.970000	47.5000	-0.189%	16,423	+34.589%
2025-03-26	48.190000	48.43000	47.320000	47.5900	-1.734%	5,399	+34.335%
2025-03-25	48.320000	48.59000	48.090000	48.4300	+1.022%	8,806	+32.005%
2025-03-24	48.040000	48.27990	47.691000	47.9400	+0.063%	14,455	+33.354%
2025-03-21	47.860000	48.08000	47.731000	47.9100	-0.971%	16,097	+33.438%
2025-03-20	48.480000	48.72500	48.248000	48.3800	-3.356%	41,560	+32.141%
2025-03-19	50.250000	50.25000	49.545400	50.0600	-1.145%	14,013	+27.707%
2025-03-18	50.170000	50.75000	50.040000	50.6400	+1.707%	52,245	+26.244%
2025-03-17	49.350000	49.84000	49.350000	49.7900	+0.932%	47,877	+28.399%
2025-03-14	49.230000	49.33000	48.800000	49.3300	+3.007%	25,024	+29.597%
2025-03-13	47.755000	47.99000	47.610000	47.8900	-0.457%	23,335	+33.493%
2025-03-12	48.020000	48.29000	47.840000	48.1100	+0.522%	5,840	+32.883%
2025-03-11	47.765900	47.86000	47.190000	47.8600	+1.248%	4,009	+33.577%
2025-03-10	47.670000	47.72000	47.220000	47.2700	-2.335%	18,800	+35.244%
2025-03-07	48.020000	48.68000	48.020000	48.4000	-0.657%	9,096	+32.087%
2025-03-06	48.550000	49.23000	48.190000	48.7200	+1.691%	25,991	+31.219%
2025-03-05	47.490000	47.91000	47.490000	47.9100	+6.428%	2,422	+33.438%
2025-03-04	44.220000	45.43000	44.085000	45.0162	-0.031%	2,767	+42.016%
2025-03-03	45.810000	45.81000	44.960000	45.0300	+2.403%	5,649	+41.972%
2025-02-28	43.650000	43.97340	43.650000	43.9734	+0.381%	1,836	+45.383%
2025-02-27	43.840000	43.84000	43.610000	43.8063	-1.337%	408	+45.938%
2025-02-26	44.590000	44.59000	44.400000	44.4000	-0.426%	457	+43.986%
2025-02-25	44.080000	44.59000	44.080000	44.5900	+2.386%	1,037	+43.373%
2025-02-24	43.550900	43.55090	43.550900	43.5509	+0.672%	137	+46.794%
2025-02-21	43.260000	43.26000	43.260000	43.2600	-0.311%	15	+47.781%
2025-02-20	43.200000	43.39500	43.200000	43.3950	+0.266%	446	+47.321%
2025-02-19	43.529000	43.69000	43.280000	43.2800	-3.177%	1,050	+47.713%
2025-02-18	44.699900	44.70000	44.560000	44.7000	+1.781%	1,376	+43.020%