Dark

FKU
First Trust United Kingdom AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 7, 2026

56.93USD+0.863%(+0.49)830

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-56.44)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	56.900000	57.000000	56.900000	56.9271	+0.863%	830	0.000%
2026-08-06	56.310000	56.589900	56.290000	56.4400	+0.020%	7,045	+0.863%
2026-08-05	56.560000	56.569900	56.395000	56.4286	+0.601%	771	+0.883%
2026-08-04	56.090000	56.091700	55.930000	56.0917	+0.951%	722	+1.489%
2026-08-03	55.790000	55.820000	55.470100	55.5634	+0.397%	1,688	+2.454%
2026-07-31	55.500000	55.500000	55.343500	55.3435	-0.741%	593	+2.861%
2026-07-30	55.410000	55.756600	55.410000	55.7566	+2.077%	729	+2.099%
2026-07-29	54.480000	54.622100	54.440000	54.6221	-0.583%	7,871	+4.220%
2026-07-28	54.790000	55.030000	54.660000	54.9422	+0.668%	1,166	+3.613%
2026-07-27	54.510000	54.577500	54.320000	54.5775	+0.854%	716	+4.305%
2026-07-24	54.000000	54.370000	54.000000	54.1156	+1.262%	932	+5.195%
2026-07-23	53.460000	53.930000	53.441200	53.4412	-1.485%	1,135	+6.523%
2026-07-22	54.385000	54.609900	54.246800	54.2468	+0.393%	3,312	+4.941%
2026-07-21	53.930000	54.034300	53.920000	54.0343	+0.849%	737	+5.354%
2026-07-20	54.270000	54.470000	53.579500	53.5795	-1.210%	346	+6.248%
2026-07-17	54.230000	54.235900	54.230000	54.2359	-0.035%	371	+4.962%
2026-07-16	54.140000	54.254900	54.140000	54.2549	+0.104%	358	+4.925%
2026-07-15	53.690000	54.215000	53.690000	54.1984	+1.355%	1,827	+5.035%
2026-07-14	53.665000	53.830000	53.474000	53.4740	+0.023%	1,412	+6.458%
2026-07-13	53.461700	53.461700	53.461700	53.4617	-0.732%	135	+6.482%
2026-07-10	53.950000	53.980000	53.620000	53.8561	+1.167%	1,783	+5.702%
2026-07-09	53.180000	53.234700	52.965000	53.2347	+0.699%	2,059	+6.936%
2026-07-08	53.100000	53.160000	52.320000	52.8651	-1.301%	2,437	+7.684%
2026-07-07	54.380000	54.380000	53.490000	53.5619	-0.988%	815	+6.283%
2026-07-06	54.010000	54.096400	54.010000	54.0964	+0.805%	992	+5.233%
2026-07-02	53.370000	53.890000	53.290000	53.6643	+1.625%	2,775	+6.080%
2026-07-01	52.650000	52.806200	52.640000	52.8062	+0.362%	2,662	+7.804%
2026-06-30	52.570000	52.780000	52.570000	52.6156	-0.313%	2,571	+8.194%
2026-06-29	53.090000	53.090000	52.760000	52.7807	+0.347%	1,655	+7.856%
2026-06-26	52.250000	52.740000	52.250000	52.5981	-0.533%	752	+8.230%
2026-06-25	52.790000	52.940000	52.790000	52.8800	-0.741%	2,399	+7.653%
2026-06-24	53.225000	53.274900	53.030000	53.2749	+0.094%	5,992	+6.855%
2026-06-23	53.200000	53.490000	53.120000	53.2247	-0.836%	4,028	+6.956%
2026-06-22	53.330000	53.960000	53.330000	53.6735	-0.093%	2,672	+6.062%
2026-06-18	53.820000	53.820000	53.580000	53.7235	-0.511%	455	+5.963%
2026-06-17	55.010000	55.010000	53.999200	53.9992	-1.413%	2,712	+5.422%
2026-06-16	54.970000	54.990000	54.750000	54.7733	+0.588%	1,411	+3.932%
2026-06-15	54.810000	55.190000	54.453200	54.4532	+0.167%	2,653	+4.543%
2026-06-12	54.390000	54.390000	54.250000	54.3623	+0.780%	964	+4.718%
2026-06-11	53.180000	53.941400	52.730000	53.9414	+2.857%	1,898	+5.535%
2026-06-10	53.220000	53.220000	52.427300	52.4429	-0.721%	2,700	+8.551%
2026-06-09	53.348400	53.348400	52.230000	52.8238	+0.045%	1,137	+7.768%
2026-06-08	52.840000	52.840000	52.620000	52.8002	+0.218%	1,419	+7.816%
2026-06-05	53.930000	53.930000	52.685300	52.6853	-2.519%	3,859	+8.051%
2026-06-04	54.180000	54.180000	53.760000	54.0468	+1.180%	648	+5.329%
2026-06-03	53.690000	53.690000	53.416600	53.4166	-1.059%	358	+6.572%
2026-06-02	53.870000	53.988100	53.630000	53.9881	+0.735%	6,636	+5.444%
2026-06-01	53.220000	53.594000	53.220000	53.5940	-0.396%	755	+6.219%
2026-05-29	54.160000	54.340000	53.490000	53.8071	-0.212%	11,745	+5.798%
2026-05-28	53.515000	54.120000	53.515000	53.9214	-0.389%	1,204	+5.574%
2026-05-27	54.230000	54.420000	54.040000	54.1319	-0.097%	858	+5.164%
2026-05-26	54.330000	54.350000	54.184600	54.1846	+1.229%	695	+5.061%
2026-05-22	53.540000	53.850000	53.430000	53.5266	-0.391%	2,270	+6.353%
2026-05-21	53.080000	53.736700	53.080000	53.7367	+0.672%	2,498	+5.937%
2026-05-20	52.590000	53.378100	52.390000	53.3781	+2.355%	2,673	+6.649%
2026-05-19	52.350000	52.480000	52.010000	52.1500	-0.808%	39,306	+9.160%
2026-05-18	52.360000	52.700000	52.360000	52.5750	+1.636%	4,118	+8.278%
2026-05-15	51.710000	51.880000	51.500000	51.7287	-2.347%	11,438	+10.049%
2026-05-14	53.370000	53.469900	52.840000	52.9717	-0.700%	2,575	+7.467%
2026-05-13	52.820000	53.345000	52.820000	53.3450	+0.612%	3,758	+6.715%
2026-05-12	53.160000	53.160000	52.710000	53.0206	-0.997%	46,131	+7.368%
2026-05-11	54.050000	54.140000	53.480000	53.5544	-1.153%	24,550	+6.298%
2026-05-08	54.020000	54.179100	54.011000	54.1791	+1.589%	3,754	+5.072%
2026-05-07	54.505000	54.505000	53.331400	53.3314	-1.584%	11,830	+6.742%
2026-05-06	53.940000	54.200000	53.940000	54.1896	+3.039%	18,642	+5.052%
2026-05-05	52.570000	52.650000	52.450000	52.5915	+1.198%	1,128	+8.244%
2026-05-04	52.240000	52.240000	51.860000	51.9688	-1.982%	1,838	+9.541%
2026-05-01	52.955000	53.210000	52.920000	53.0195	+0.110%	17,148	+7.370%
2026-04-30	52.740000	52.975000	52.650000	52.9611	+2.296%	44,522	+7.489%
2026-04-29	51.940000	51.940000	51.459900	51.7724	-1.531%	17,756	+9.956%
2026-04-28	52.615000	52.677500	52.260000	52.5773	-0.773%	24,300	+8.273%
2026-04-27	53.000000	53.061800	52.890000	52.9871	-0.706%	16,255	+7.436%
2026-04-24	53.230000	53.440000	53.140000	53.3640	+0.401%	21,402	+6.677%
2026-04-23	53.600000	53.650000	52.980000	53.1511	-1.133%	10,339	+7.104%
2026-04-22	54.110000	54.150000	53.670000	53.7600	+0.882%	13,734	+5.891%
2026-04-21	54.210000	54.210000	53.290000	53.2900	-2.310%	8,501	+6.825%
2026-04-20	54.740000	54.740000	54.520000	54.5500	-0.947%	1,528	+4.358%
2026-04-17	55.150000	55.200000	55.071700	55.0717	+1.852%	554	+3.369%
2026-04-16	54.420000	54.490000	53.790000	54.0701	-0.344%	14,838	+5.284%
2026-04-15	54.180000	54.256800	54.090000	54.2568	-0.436%	834	+4.922%
2026-04-14	54.220000	54.494300	54.190000	54.4943	+1.385%	15,322	+4.464%
2026-04-13	53.190000	54.030000	53.190000	53.7500	+0.590%	50,412	+5.911%
2026-04-10	53.690000	53.750000	53.320000	53.4350	+0.404%	29,928	+6.535%
2026-04-09	53.470000	53.700000	53.060000	53.2200	-0.561%	28,093	+6.966%
2026-04-08	54.010000	54.010000	53.270000	53.5200	+4.593%	2,911	+6.366%
2026-04-07	50.940000	51.170000	50.430000	51.1700	+0.078%	1,507	+11.251%
2026-04-06	51.100000	51.400000	50.950000	51.1300	+0.321%	1,199,563	+11.338%
2026-04-02	50.380000	50.966200	50.370000	50.9662	-0.593%	7,311	+11.696%
2026-04-01	50.880000	51.360000	50.400000	51.2700	+1.804%	312,630	+11.034%
2026-03-31	49.820000	50.361500	49.360000	50.3615	+3.561%	6,437	+13.037%
2026-03-30	48.990000	49.070000	48.630000	48.6300	-0.205%	1,460	+17.062%
2026-03-27	49.000000	49.260000	48.440000	48.7300	-0.551%	24,664	+16.821%
2026-03-26	49.610000	50.350000	49.000000	49.0000	-2.954%	50,558	+16.178%
2026-03-25	50.510000	50.635200	50.310000	50.4916	+1.648%	13,850	+12.746%
2026-03-24	49.280000	50.120000	49.280000	49.6730	-0.095%	19,436	+14.604%
2026-03-23	50.130000	50.130000	49.391000	49.7200	+2.203%	2,140	+14.495%
2026-03-20	49.980000	49.980000	47.990000	48.6481	-3.091%	21,294	+17.018%
2026-03-19	49.555000	50.200000	49.555000	50.2000	-0.669%	3,133	+13.401%
2026-03-18	51.085000	51.250000	50.538000	50.5380	-1.677%	2,050	+12.642%
2026-03-17	52.036600	52.036600	51.400000	51.4000	+0.449%	1,388	+10.753%
2026-03-16	50.860000	51.170000	50.860000	51.1700	+1.027%	1,165	+11.251%
2026-03-13	51.090000	51.100000	50.500000	50.6500	-1.650%	1,175	+12.393%
2026-03-12	51.670000	51.739900	51.400000	51.5000	-1.642%	1,996	+10.538%
2026-03-11	52.400000	52.550000	52.300000	52.3600	+0.335%	14,270	+8.722%
2026-03-10	52.890000	53.040000	52.185400	52.1854	+0.094%	1,124	+9.086%
2026-03-09	50.880000	52.136200	50.880000	52.1362	-0.068%	78,935	+9.189%
2026-03-06	52.210000	52.210000	51.905000	52.1715	-0.455%	22,195	+9.115%
2026-03-05	53.280000	53.280000	52.410000	52.4100	-2.609%	2,501	+8.619%
2026-03-04	53.200000	53.813800	53.200000	53.8138	+1.012%	1,136	+5.785%
2026-03-03	52.830000	53.274500	52.210000	53.2745	-3.191%	11,214	+6.856%
2026-03-02	54.840000	55.070000	54.570000	55.0307	-1.555%	3,904	+3.446%
2026-02-27	56.020000	56.150000	55.887600	55.9000	-0.763%	5,882	+1.837%
2026-02-26	56.140000	56.330000	55.825000	56.3300	-0.705%	8,061	+1.060%
2026-02-25	56.330000	56.740000	56.155000	56.7300	+2.161%	34,845	+0.347%
2026-02-24	55.280000	55.530000	55.090000	55.5300	+0.217%	4,415	+2.516%
2026-02-23	55.680000	55.680000	55.295000	55.4100	-0.342%	4,001	+2.738%
2026-02-20	55.230000	55.870000	55.210300	55.6000	+1.073%	17,625	+2.387%
2026-02-19	54.770000	55.010000	54.670000	55.0100	-0.632%	71,094	+3.485%
2026-02-18	55.240000	55.790000	55.240000	55.3600	+0.673%	13,213	+2.831%
2026-02-17	54.400000	55.120000	54.400000	54.9900	+0.788%	10,320	+3.523%
2026-02-13	54.899000	55.330000	54.560000	54.5600	-0.620%	356,649	+4.339%
2026-02-12	55.430000	55.650000	54.830000	54.9002	-1.008%	7,969	+3.692%
2026-02-11	55.490000	55.629900	55.255000	55.4591	+1.086%	5,890	+2.647%
2026-02-10	54.930000	55.110000	54.730000	54.8634	-0.470%	9,424	+3.762%
2026-02-09	54.290000	55.122200	54.290000	55.1222	+0.515%	30,563	+3.274%
2026-02-06	54.230000	54.959900	53.937500	54.8400	+2.732%	33,812	+3.806%
2026-02-05	53.660000	54.000000	53.020000	53.3814	-2.964%	22,144	+6.642%
2026-02-04	55.780000	55.780000	54.580000	55.0122	+1.102%	55,886	+3.481%
2026-02-03	54.390000	54.919900	54.253500	54.4126	-0.286%	7,456	+4.621%
2026-02-02	54.350000	54.568500	54.100000	54.5685	+1.342%	912	+4.322%
2026-01-30	54.590000	54.590000	53.640000	53.8458	-2.470%	2,825	+5.722%
2026-01-29	55.620000	55.620000	54.410000	55.2097	+0.600%	5,469	+3.111%
2026-01-28	54.950000	54.950000	54.610000	54.8805	+0.047%	3,636	+3.729%
2026-01-27	54.535000	54.854600	54.535000	54.8546	+1.197%	1,225	+3.778%
2026-01-26	54.430000	54.500000	54.205900	54.2059	+0.864%	1,268	+5.020%
2026-01-23	53.200000	53.770100	53.200000	53.7418	+0.974%	1,337	+5.927%
2026-01-22	53.270000	53.270000	53.080000	53.2233	+0.428%	1,534	+6.959%
2026-01-21	53.010000	53.010000	52.615000	52.9967	+1.610%	2,403	+7.416%
2026-01-20	52.490000	52.490000	52.156900	52.1569	-0.124%	1,354	+9.146%
2026-01-16	52.125200	52.221400	52.070000	52.2214	+0.274%	1,641	+9.011%
2026-01-15	52.470000	52.470000	52.052600	52.0787	+0.089%	2,077	+9.310%
2026-01-14	51.830000	52.175200	51.640000	52.0324	+0.401%	1,914	+9.407%
2026-01-13	51.824500	51.824500	51.824500	51.8245	-0.563%	391	+9.846%
2026-01-12	52.015000	52.118000	52.015000	52.1180	+0.887%	617	+9.227%
2026-01-09	51.660000	51.660000	51.660000	51.6600	-0.280%	1,113	+10.196%
2026-01-08	51.725500	51.830000	51.600000	51.8050	-0.130%	6,422	+9.887%
2026-01-07	51.740000	51.872400	51.700000	51.8724	-0.841%	1,486	+9.744%
2026-01-06	52.200000	52.312600	52.180000	52.3126	+0.637%	1,990	+8.821%
2026-01-05	51.480000	51.981600	51.480000	51.9816	+1.885%	1,722	+9.514%
2026-01-02	50.940000	51.325900	50.930000	51.0200	+0.218%	1,727	+11.578%
2025-12-31	50.865000	50.969000	50.865000	50.9092	-0.473%	1,703	+11.821%
2025-12-30	50.960000	51.265000	50.960000	51.1511	+0.706%	2,217	+11.292%
2025-12-29	50.990000	50.990000	50.540000	50.7927	-0.587%	4,949	+12.077%
2025-12-26	51.070000	51.092800	50.900000	51.0928	+0.539%	1,184	+11.419%
2025-12-24	50.840500	50.840500	50.640000	50.8190	-0.035%	12,051	+12.019%
2025-12-23	50.840000	50.939900	50.800000	50.8366	+0.086%	4,468	+11.981%
2025-12-22	50.360000	50.900000	50.360000	50.7931	+1.222%	6,636	+12.076%
2025-12-19	50.255000	50.380000	50.170000	50.1800	+0.600%	77,512	+13.446%
2025-12-18	50.050000	50.050000	49.700000	49.8805	+0.822%	4,161	+14.127%
2025-12-17	49.830000	49.830000	49.473800	49.4738	+0.289%	609	+15.065%
2025-12-16	49.273000	49.331000	49.080000	49.3310	+0.717%	2,278	+15.398%
2025-12-15	49.170000	49.300000	48.930000	48.9799	+0.715%	633	+16.225%
2025-12-12	48.811800	48.811800	48.632400	48.6324	-1.389%	471	+17.056%
2025-12-11	49.340000	49.340000	49.317600	49.3176	+0.761%	483	+15.430%
2025-12-10	48.760000	48.945000	48.730000	48.9450	+1.387%	706	+16.308%
2025-12-09	48.558800	48.558800	48.275300	48.2753	-0.214%	2,112	+17.922%
2025-12-08	48.520000	48.520000	48.365000	48.3789	-0.780%	1,356	+17.669%
2025-12-05	49.045000	49.045000	48.759200	48.7592	-0.131%	831	+16.752%
2025-12-04	48.720000	48.835000	48.720000	48.8232	+0.233%	973	+16.598%
2025-12-03	48.610000	48.709600	48.520000	48.7096	+0.915%	1,161	+16.870%
2025-12-02	48.220000	48.337500	48.100000	48.2678	+0.016%	1,638	+17.940%
2025-12-01	48.290000	48.413600	48.260000	48.2600	-0.238%	1,895	+17.959%
2025-11-28	48.291200	48.510000	48.291200	48.3750	+0.322%	2,481	+17.679%
2025-11-26	47.740000	48.219800	47.740000	48.2198	+1.985%	10,837	+18.058%
2025-11-25	47.140000	47.281100	47.100000	47.2811	+1.396%	2,098	+20.401%
2025-11-24	46.230000	46.730000	46.230000	46.6300	+0.419%	6,344	+22.083%
2025-11-21	46.319900	46.435600	46.083200	46.4356	+1.341%	2,314	+22.594%
2025-11-20	46.420000	46.836300	45.821300	45.8213	-0.798%	8,669	+24.237%
2025-11-19	46.189900	46.189900	46.189900	46.1899	-0.691%	91	+23.246%
2025-11-18	46.335000	46.511200	46.335000	46.5112	-0.415%	317	+22.394%
2025-11-17	47.140000	47.160000	46.583400	46.7050	-1.347%	4,387	+21.887%
2025-11-14	47.319300	47.342600	47.235000	47.3426	-1.192%	2,317	+20.245%
2025-11-13	48.350000	48.420000	47.913800	47.9138	-0.704%	2,812	+18.811%
2025-11-12	48.280000	48.280000	48.210000	48.2533	-0.153%	1,479	+17.976%
2025-11-11	48.140000	48.430000	48.140000	48.3273	+0.266%	4,398	+17.795%
2025-11-10	47.740000	48.199100	47.740000	48.1991	+1.208%	5,793	+18.108%
2025-11-07	47.358700	47.623800	47.150000	47.6238	+0.534%	455	+19.535%
2025-11-06	47.394400	47.394400	47.370700	47.3707	-0.004%	395	+20.174%
2025-11-05	47.030000	47.450000	47.030000	47.3724	+1.126%	15,483	+20.169%
2025-11-04	46.910000	46.910000	46.845000	46.8450	-2.099%	2,048	+21.522%
2025-11-03	47.805000	47.980000	47.805000	47.8492	-0.439%	2,049	+18.972%
2025-10-31	47.980000	48.060400	47.980000	48.0604	-0.393%	448	+18.449%
2025-10-30	48.160000	48.409900	48.160000	48.2501	-0.289%	809	+17.983%
2025-10-29	48.600000	48.600000	48.390000	48.3900	-0.422%	206	+17.642%
2025-10-28	48.582200	48.595000	48.582200	48.5950	-0.440%	150	+17.146%
2025-10-27	49.000000	49.000000	48.660000	48.8100	+0.092%	1,499	+16.630%
2025-10-24	48.720000	48.836800	48.720000	48.7650	+0.495%	872	+16.738%
2025-10-23	48.561300	48.561300	48.525000	48.5250	+0.553%	214	+17.315%
2025-10-22	48.110000	48.258200	48.110000	48.2582	+1.164%	1,329	+17.964%
2025-10-21	47.760000	47.850000	47.685000	47.7030	-1.295%	793	+19.337%
2025-10-20	48.250000	48.340000	48.125000	48.3289	+0.122%	1,687	+17.791%
2025-10-17	48.164300	48.270000	47.970000	48.2700	-0.314%	27,259	+17.935%
2025-10-16	48.640000	48.690000	48.420000	48.4221	-0.158%	2,115	+17.564%
2025-10-15	48.440000	48.650000	48.440000	48.4985	-0.195%	1,249	+17.379%
2025-10-14	48.030000	48.800000	48.030000	48.5933	+0.353%	5,362	+17.150%
2025-10-13	48.070000	48.422300	48.070000	48.4223	+1.589%	2,815	+17.564%
2025-10-10	48.130000	48.225900	47.664800	47.6648	-0.819%	510	+19.432%
2025-10-09	48.660000	48.660000	48.058600	48.0586	-1.018%	547	+18.454%
2025-10-08	48.650000	48.810000	48.530000	48.5530	+0.255%	1,092	+17.247%
2025-10-07	48.741300	48.741300	48.320000	48.4297	-0.741%	6,834	+17.546%
2025-10-06	48.990000	48.990000	48.640000	48.7911	-0.104%	7,566	+16.675%
2025-10-03	48.670000	49.030000	48.670000	48.8419	+0.767%	1,616	+16.554%
2025-10-02	48.469900	48.469900	48.469900	48.4699	-0.462%	60	+17.448%
2025-10-01	48.695000	48.695000	48.695000	48.6950	+0.468%	120	+16.905%
2025-09-30	48.130000	48.468400	48.130000	48.4684	+1.409%	2,801	+17.452%
2025-09-29	47.795000	47.795000	47.795000	47.7950	-0.007%	225	+19.107%
2025-09-26	47.600000	47.800000	47.600000	47.7982	+1.402%	2,849	+19.099%
2025-09-25	47.050000	47.300000	46.860000	47.1372	-1.241%	5,713	+20.769%
2025-09-24	47.990000	47.990000	47.729700	47.7297	-0.376%	271	+19.270%
2025-09-23	48.120000	48.420000	47.910000	47.9100	-0.136%	1,126	+18.821%
2025-09-22	47.580000	47.975200	47.570000	47.9752	+0.887%	1,514	+18.659%
2025-09-19	47.450000	47.553600	47.410000	47.5536	-0.701%	3,230	+19.711%
2025-09-18	48.000000	48.000000	47.800000	47.8891	-0.176%	1,805	+18.873%
2025-09-17	48.225000	48.225000	47.973600	47.9736	-0.113%	1,863	+18.663%
2025-09-16	48.350000	48.350000	48.027800	48.0278	-0.403%	205	+18.529%
2025-09-15	48.222200	48.222200	48.222200	48.2222	+0.966%	70	+18.052%
2025-09-12	47.750000	47.970000	47.710000	47.7606	-0.259%	2,514	+19.193%
2025-09-11	47.884800	47.884800	47.884800	47.8848	+0.884%	66	+18.883%
2025-09-10	47.130000	47.470000	47.130000	47.4651	-0.548%	1,018	+19.935%
2025-09-09	47.811300	47.811300	47.540000	47.7265	+0.176%	3,060	+19.278%
2025-09-08	47.560000	47.690000	47.560000	47.6428	+0.728%	724	+19.487%
2025-09-05	47.570000	47.570000	47.298300	47.2983	+0.705%	2,428	+20.358%
2025-09-04	46.810000	46.967400	46.810000	46.9674	+0.349%	5,295	+21.206%
2025-09-03	46.828400	46.828400	46.804100	46.8041	+1.056%	396	+21.628%
2025-09-02	45.970000	46.565800	45.970000	46.3150	-2.280%	1,713	+22.913%
2025-08-29	47.448900	47.448900	47.330000	47.3956	-0.660%	1,625	+20.111%
2025-08-28	47.802300	47.802300	47.560000	47.7103	-0.103%	3,396	+19.318%
2025-08-27	47.633800	47.759400	47.290000	47.7594	-0.302%	936	+19.196%
2025-08-26	47.430000	48.010000	47.420000	47.9041	+0.300%	770	+18.836%
2025-08-25	47.970000	47.970000	47.740000	47.7610	-0.979%	1,659	+19.192%
2025-08-22	47.740000	48.398533	47.740000	48.2334	+1.805%	1,676	+18.024%
2025-08-21	47.620000	47.670000	47.250000	47.3784	-0.450%	2,894	+20.154%
2025-08-20	47.270000	47.592600	47.270000	47.5926	+0.798%	236	+19.613%
2025-08-19	47.260000	47.468900	47.030000	47.2160	-0.351%	2,381	+20.567%
2025-08-18	47.520000	47.520000	47.163000	47.3822	+0.020%	1,275	+20.144%
2025-08-15	47.569500	47.569500	47.240000	47.3728	-0.782%	641	+20.168%
2025-08-14	47.540000	47.746100	47.280000	47.7461	+0.534%	1,674	+19.229%
2025-08-13	47.382200	47.550000	47.382200	47.4927	+0.216%	1,054	+19.865%
2025-08-12	47.000000	47.390300	47.000000	47.3903	+0.812%	556	+20.124%
2025-08-11	46.800000	47.008600	46.800000	47.0086	+0.165%	1,342	+21.099%
2025-08-08	46.830000	46.931100	46.826000	46.9311	+0.015%	15,410	+21.299%
2025-08-07	46.890000	47.100000	46.100000	46.9241	+0.014%	57,495	+21.317%
2025-08-06	46.430000	47.110000	46.430000	46.9174	+0.918%	6,436	+21.335%
2025-08-05	46.430000	46.600000	46.270000	46.4904	+0.330%	10,878	+22.449%
2025-08-04	46.382500	46.430000	46.337700	46.3377	+0.842%	471	+22.853%
2025-08-01	45.583900	45.950700	45.583900	45.9507	+0.196%	706	+23.887%
2025-07-31	46.050000	46.050000	45.710000	45.8606	+0.228%	330	+24.131%
2025-07-30	45.800000	46.029700	45.520000	45.7561	-1.319%	2,062	+24.414%
2025-07-29	46.367600	46.367600	46.367600	46.3676	+0.279%	157	+22.773%
2025-07-28	46.280000	46.280000	46.158537	46.2386	-1.567%	1,494	+23.116%
2025-07-25	46.974700	46.974700	46.974700	46.9747	-0.376%	167	+21.187%
2025-07-24	47.560000	47.560000	47.151900	47.1519	-0.801%	216	+20.731%
2025-07-23	47.200000	47.532800	47.085000	47.5328	+1.277%	5,821	+19.764%
2025-07-22	46.650000	46.933600	46.650000	46.9336	+0.546%	2,389	+21.293%
2025-07-21	46.430000	46.800000	46.420000	46.6786	+1.218%	2,644	+21.955%
2025-07-18	46.630000	46.630000	46.100000	46.1170	+0.043%	3,076	+23.441%
2025-07-17	46.063800	46.169100	46.030000	46.0972	+0.166%	1,155	+23.494%
2025-07-16	45.690000	46.020900	45.690000	46.0209	+0.460%	518	+23.698%
2025-07-15	46.020000	46.020000	45.510000	45.8100	-1.293%	6,179	+24.268%
2025-07-14	46.450000	46.450000	46.160000	46.4100	+0.194%	948	+22.661%
2025-07-11	46.295100	46.350000	46.295100	46.3200	-1.026%	2,066	+22.900%
2025-07-10	46.550000	46.800000	46.510000	46.8000	+0.214%	760	+21.639%
2025-07-09	46.512500	46.700000	46.440000	46.7000	+0.452%	540	+21.900%
2025-07-08	46.270000	46.490000	46.270000	46.4900	+0.562%	1,668	+22.450%
2025-07-07	46.535300	46.535300	46.185845	46.2300	-1.112%	1,381	+23.139%
2025-07-03	46.750000	46.750000	46.750000	46.7500	+1.234%	338	+21.769%
2025-07-02	45.845000	46.180000	45.820000	46.1800	-1.912%	3,363	+23.272%
2025-07-01	46.777055	47.080000	46.777055	47.0800	+0.405%	847	+20.916%
2025-06-30	46.545400	46.890000	46.545400	46.8900	+0.021%	474	+21.406%
2025-06-27	46.690000	46.880000	46.670700	46.8800	+0.257%	634	+21.432%
2025-06-26	46.580000	46.760000	46.460000	46.7600	+0.624%	5,238	+21.743%
2025-06-25	46.344600	46.470000	46.210000	46.4700	-0.364%	860	+22.503%
2025-06-24	46.550000	46.640000	46.338000	46.6400	+1.701%	2,406	+22.056%
2025-06-23	45.812000	45.860000	45.812000	45.8600	+0.482%	7,686	+24.132%
2025-06-20	45.600000	45.870000	45.600000	45.6400	-0.696%	928	+24.731%
2025-06-18	46.020000	46.147300	45.960000	45.9600	+0.621%	2,758	+23.862%
2025-06-17	45.676200	45.676200	45.676200	45.6762	-1.411%	220	+24.632%
2025-06-16	46.620000	46.710000	46.110000	46.3300	+0.586%	5,898	+22.873%
2025-06-13	45.870000	46.060000	45.870000	46.0600	-1.222%	743	+23.593%
2025-06-12	46.640000	46.650000	46.630000	46.6300	+0.626%	606	+22.083%
2025-06-11	46.285700	46.479900	46.285700	46.3400	-0.108%	1,616	+22.847%
2025-06-10	46.450000	46.450000	46.365000	46.3900	+0.022%	4,684	+22.714%
2025-06-09	46.102500	46.419900	46.102500	46.3800	+0.324%	6,441	+22.741%
2025-06-06	46.100000	46.350000	46.100000	46.2300	+0.217%	4,656	+23.139%
2025-06-05	46.132100	46.290000	46.130000	46.1300	+0.195%	1,822	+23.406%
2025-06-04	46.150000	46.160000	46.040000	46.0400	+0.349%	2,097	+23.647%
2025-06-03	45.860100	45.910000	45.830000	45.8800	-0.456%	2,806	+24.078%
2025-06-02	45.860000	46.090000	45.860000	46.0900	+0.765%	741	+23.513%
2025-05-30	45.746100	45.800000	45.645000	45.7400	+0.483%	1,119	+24.458%
2025-05-29	45.630000	45.690000	45.410000	45.5200	+0.375%	2,847	+25.060%
2025-05-28	45.600000	45.600000	45.350000	45.3500	-0.766%	616	+25.528%
2025-05-27	45.700000	45.890000	45.660000	45.7000	+0.462%	8,037	+24.567%
2025-05-23	44.890000	45.689900	44.890000	45.4900	+0.775%	51,124	+25.142%
2025-05-22	44.880000	45.350000	44.880000	45.1400	+0.692%	74,892	+26.112%
2025-05-21	45.480000	45.487600	44.830000	44.8300	-0.731%	1,055	+26.984%
2025-05-20	45.160000	45.310000	45.080000	45.1600	+0.939%	6,194	+26.056%
2025-05-19	44.709900	44.740000	44.600000	44.7400	+1.405%	1,099	+27.240%
2025-05-16	44.230000	44.265000	44.120000	44.1200	+0.273%	3,592	+29.028%
2025-05-15	43.910000	44.030000	43.910000	44.0000	+0.706%	930	+29.380%
2025-05-14	43.745000	43.751400	43.650000	43.6916	+0.325%	8,505	+30.293%
2025-05-13	43.577100	43.830000	43.530000	43.5500	+1.138%	7,031	+30.717%
2025-05-12	43.050000	43.060000	42.880000	43.0600	-0.852%	2,868	+32.204%
2025-05-09	43.530000	43.530000	43.210000	43.4300	+1.000%	36,003	+31.078%
2025-05-08	43.305000	43.305000	43.000000	43.0000	+0.210%	9,200	+32.389%
2025-05-07	43.070000	43.360000	42.910000	42.9100	-0.855%	1,581	+32.666%
2025-05-06	43.515000	43.580600	43.280000	43.2800	+0.185%	17,949	+31.532%
2025-05-05	43.286000	43.429900	43.200000	43.2000	+0.325%	1,704	+31.776%
2025-05-02	43.259900	43.259900	42.940000	43.0600	+1.461%	4,963	+32.204%
2025-05-01	43.060000	43.060000	42.440000	42.4400	+0.094%	934	+34.135%
2025-04-30	42.400000	42.400000	42.400000	42.4000	-0.667%	428	+34.262%
2025-04-29	42.700000	42.700000	42.535000	42.6846	+0.434%	2,316	+33.367%
2025-04-28	42.570000	42.570000	42.415000	42.5000	+0.259%	1,940	+33.946%
2025-04-25	41.980000	42.390000	41.880000	42.3900	+1.266%	835	+34.294%
2025-04-24	41.670000	42.000000	41.670000	41.8600	+0.144%	1,777	+35.994%
2025-04-23	42.350000	42.350000	41.680000	41.8000	0.000%	3,085	+36.189%
2025-04-22	41.780000	41.840000	41.500000	41.8000	+2.301%	5,050	+36.189%
2025-04-21	41.045000	41.105000	40.692300	40.8600	-0.825%	1,790	+39.322%
2025-04-17	41.160100	41.370000	41.080000	41.2000	+1.779%	4,045	+38.173%
2025-04-16	41.010000	41.010000	40.370000	40.4800	-1.075%	3,372	+40.630%
2025-04-15	40.540000	40.920000	40.540000	40.9200	+2.326%	3,709	+39.118%
2025-04-14	39.690000	40.100000	39.690000	39.9900	+0.934%	1,613	+42.353%
2025-04-11	38.829000	39.620000	38.829000	39.6200	+2.696%	792	+43.683%
2025-04-10	38.275000	38.580000	38.070000	38.5800	-0.541%	1,673	+47.556%
2025-04-09	36.353100	39.000000	36.150000	38.7900	+7.660%	6,305	+46.757%
2025-04-08	37.560000	37.560000	35.980000	36.0300	+0.111%	2,822	+57.999%
2025-04-07	37.000000	37.000000	35.990000	35.9900	-4.256%	4,734	+58.175%
2025-04-04	38.200000	38.200000	37.170000	37.5900	-6.048%	16,670	+51.442%
2025-04-03	40.150000	40.255000	40.010000	40.0100	-1.112%	1,882	+42.282%
2025-04-02	39.980000	40.460000	39.980000	40.4600	+0.747%	665	+40.700%
2025-04-01	40.150000	40.179900	39.910000	40.1600	+0.325%	3,609	+41.751%
2025-03-31	39.790000	40.030000	39.790000	40.0300	-0.916%	946	+42.211%
2025-03-28	40.650000	40.660000	40.400000	40.4000	-0.272%	3,045	+40.909%
2025-03-27	40.380000	40.610000	40.380000	40.5100	-0.037%	1,578	+40.526%
2025-03-26	40.560000	40.560000	40.420000	40.5250	-0.625%	448	+40.474%
2025-03-25	40.830000	40.890000	40.780000	40.7800	+0.123%	1,034	+39.596%
2025-03-24	40.560000	40.730000	40.560000	40.7300	+0.667%	1,411	+39.767%
2025-03-21	40.440000	40.530000	40.440000	40.4600	-1.148%	1,280	+40.700%
2025-03-20	40.770000	40.970000	40.770000	40.9300	-0.510%	1,602	+39.084%
2025-03-19	40.920000	41.150000	40.920000	41.1400	+0.354%	2,482	+38.374%
2025-03-18	40.980000	41.030000	40.900000	40.9950	+0.159%	4,986	+38.864%
2025-03-17	40.520000	40.930000	40.520000	40.9300	+1.087%	1,813	+39.084%
2025-03-14	40.280000	40.490000	40.280000	40.4900	+1.352%	2,283	+40.595%
2025-03-13	40.020000	40.153400	39.950000	39.9500	-0.770%	2,412	+42.496%
2025-03-12	40.200000	40.440000	40.110000	40.2600	+0.124%	14,640	+41.399%
2025-03-11	40.150000	40.418400	39.890000	40.2100	-0.154%	7,394	+41.574%
2025-03-10	40.680000	40.680000	40.140000	40.2720	-2.513%	6,698	+41.357%
2025-03-07	40.730000	41.375000	40.730000	41.3100	+2.050%	26,981	+37.805%
2025-03-06	40.560000	40.560000	40.480000	40.4800	-1.938%	523	+40.630%
2025-03-05	41.211000	41.280000	40.832800	41.2800	+1.176%	844	+37.905%
2025-03-04	40.460000	40.800000	40.336800	40.8000	-0.147%	842	+39.527%
2025-03-03	41.100000	41.260000	40.690000	40.8600	+0.492%	1,088	+39.322%
2025-02-28	40.702700	40.702700	40.330000	40.6600	+1.031%	4,005	+40.008%
2025-02-27	40.630000	40.630000	40.243100	40.2449	-0.875%	55,046	+41.452%
2025-02-26	40.470000	40.808900	40.450000	40.6000	+0.714%	5,467	+40.215%
2025-02-25	40.410000	40.410000	40.300000	40.3121	+0.913%	1,332	+41.216%
2025-02-24	39.938400	40.150300	39.814400	39.9474	-0.082%	3,565	+42.505%
2025-02-21	40.470000	40.470000	39.870000	39.9800	-0.769%	2,611	+42.389%
2025-02-20	40.270000	40.290000	40.090000	40.2900	+0.287%	1,762	+41.293%
2025-02-19	40.100000	40.310000	40.100000	40.1745	-1.048%	2,196	+41.700%
2025-02-18	40.660000	40.660100	40.530000	40.6000	+0.173%	3,435	+40.215%