FKU
First Trust United Kingdom AlphaDEX Fund
stockNASDAQETF
Market OpenOct 2, 2026 2:29:16 PM EDT
53.57USD-0.483%(-0.26)279
51.51Bid55.38Ask3.87SpreadFKU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.72 | 53.83 | 53.57 | 53.83 | +0.908% | 1,382 | 0.000% |
| 2026-10-01 | 53.86 | 53.86 | 53.26 | 53.35 | -1.362% | 1,109 | +0.908% |
| 2026-09-30 | 54.62 | 54.62 | 54.08 | 54.08 | -0.202% | 1,276 | -0.467% |
| 2026-09-29 | 54.13 | 54.19 | 54.13 | 54.19 | -0.725% | 472 | -0.668% |
| 2026-09-28 | 54.59 | 54.59 | 54.59 | 54.59 | +0.114% | 107 | -1.388% |
| 2026-09-25 | 54.42 | 54.53 | 54.38 | 54.53 | +0.885% | 580 | -1.276% |
| 2026-09-24 | 54.05 | 54.05 | 54.05 | 54.05 | -0.766% | 147 | -0.403% |
| 2026-09-23 | 54.71 | 54.71 | 54.47 | 54.47 | -2.154% | 162 | -1.166% |
| 2026-09-22 | 55.72 | 55.72 | 55.26 | 55.66 | +0.511% | 933 | -3.295% |
| 2026-09-21 | 55.28 | 55.60 | 55.28 | 55.38 | +1.314% | 807 | -2.801% |
| 2026-09-18 | 54.52 | 54.78 | 54.51 | 54.66 | -1.296% | 932 | -1.523% |
| 2026-09-17 | 55.70 | 55.70 | 55.38 | 55.38 | +0.954% | 1,292 | -2.799% |
| 2026-09-16 | 55.43 | 55.43 | 54.86 | 54.86 | -0.289% | 198 | -1.872% |
| 2026-09-15 | 55.08 | 55.12 | 54.69 | 55.02 | -0.064% | 5,980 | -2.155% |
| 2026-09-14 | 55.05 | 55.05 | 55.05 | 55.05 | -0.374% | 249 | -2.217% |
| 2026-09-11 | 55.67 | 55.67 | 55.26 | 55.26 | +0.687% | 488 | -2.583% |
| 2026-09-10 | 54.85 | 55.27 | 54.85 | 54.88 | -1.083% | 860 | -1.915% |
| 2026-09-09 | 56.03 | 56.03 | 55.48 | 55.48 | -0.810% | 1,141 | -2.977% |
| 2026-09-08 | 56.52 | 56.56 | 55.93 | 55.93 | -1.076% | 6,255 | -3.763% |
| 2026-09-04 | 56.73 | 56.73 | 56.54 | 56.54 | +0.356% | 864 | -4.799% |
| 2026-09-03 | 56.40 | 56.40 | 55.89 | 56.34 | +1.075% | 550 | -4.459% |
| 2026-09-02 | 56.08 | 56.11 | 55.73 | 55.74 | -0.477% | 865 | -3.432% |
| 2026-09-01 | 56.41 | 56.41 | 56.01 | 56.01 | -1.231% | 215 | -3.893% |
| 2026-08-31 | 56.71 | 56.71 | 56.71 | 56.71 | -0.465% | 162 | -5.076% |
| 2026-08-28 | 57.26 | 57.26 | 56.97 | 56.97 | -0.350% | 505 | -5.517% |
| 2026-08-27 | 57.20 | 57.20 | 57.17 | 57.17 | -0.226% | 260 | -5.848% |
| 2026-08-26 | 57.88 | 57.88 | 57.17 | 57.30 | -0.550% | 4,258 | -6.061% |
| 2026-08-25 | 57.27 | 57.62 | 57.27 | 57.62 | +0.640% | 701 | -6.577% |
| 2026-08-24 | 57.41 | 57.41 | 55.86 | 57.25 | +0.643% | 3,131 | -5.979% |
| 2026-08-21 | 57.14 | 57.14 | 56.79 | 56.89 | +0.880% | 2,115 | -5.375% |
| 2026-08-20 | 56.58 | 56.58 | 56.30 | 56.39 | -0.223% | 1,201 | -4.542% |
| 2026-08-19 | 56.52 | 56.52 | 56.52 | 56.52 | +0.667% | 136 | -4.755% |
| 2026-08-18 | 56.31 | 56.54 | 56.14 | 56.14 | -0.357% | 885 | -4.120% |
| 2026-08-17 | 56.53 | 56.53 | 56.34 | 56.34 | -0.617% | 360 | -4.462% |
| 2026-08-14 | 57.07 | 57.07 | 56.58 | 56.69 | +0.251% | 3,354 | -5.052% |
| 2026-08-13 | 56.94 | 56.94 | 56.55 | 56.55 | -0.092% | 2,116 | -4.814% |
| 2026-08-12 | 56.82 | 56.82 | 56.56 | 56.60 | +0.448% | 505 | -4.902% |
| 2026-08-11 | 56.51 | 56.51 | 56.35 | 56.35 | -0.322% | 8,649 | -4.476% |
| 2026-08-10 | 56.60 | 56.78 | 56.53 | 56.53 | -0.689% | 3,077 | -4.784% |
| 2026-08-07 | 56.90 | 57.00 | 56.90 | 56.93 | +0.863% | 830 | -5.440% |
| 2026-08-06 | 56.31 | 56.59 | 56.29 | 56.44 | +0.020% | 7,045 | -4.624% |
| 2026-08-05 | 56.56 | 56.57 | 56.40 | 56.43 | +0.601% | 771 | -4.605% |
| 2026-08-04 | 56.09 | 56.09 | 55.93 | 56.09 | +0.951% | 722 | -4.032% |
| 2026-08-03 | 55.79 | 55.82 | 55.47 | 55.56 | +0.397% | 1,688 | -3.119% |
| 2026-07-31 | 55.50 | 55.50 | 55.34 | 55.34 | -0.741% | 593 | -2.734% |
| 2026-07-30 | 55.41 | 55.76 | 55.41 | 55.76 | +2.077% | 729 | -3.455% |
| 2026-07-29 | 54.48 | 54.62 | 54.44 | 54.62 | -0.583% | 7,871 | -1.450% |
| 2026-07-28 | 54.79 | 55.03 | 54.66 | 54.94 | +0.668% | 1,166 | -2.024% |
| 2026-07-27 | 54.51 | 54.58 | 54.32 | 54.58 | +0.854% | 716 | -1.369% |
| 2026-07-24 | 54.00 | 54.37 | 54.00 | 54.12 | +1.262% | 932 | -0.527% |
| 2026-07-23 | 53.46 | 53.93 | 53.44 | 53.44 | -1.485% | 1,135 | +0.728% |
| 2026-07-22 | 54.38 | 54.61 | 54.25 | 54.25 | +0.393% | 3,312 | -0.768% |
| 2026-07-21 | 53.93 | 54.03 | 53.92 | 54.03 | +0.849% | 737 | -0.378% |
| 2026-07-20 | 54.27 | 54.47 | 53.58 | 53.58 | -1.210% | 346 | +0.468% |
| 2026-07-17 | 54.23 | 54.24 | 54.23 | 54.24 | -0.035% | 371 | -0.748% |
| 2026-07-16 | 54.14 | 54.25 | 54.14 | 54.25 | +0.104% | 358 | -0.783% |
| 2026-07-15 | 53.69 | 54.22 | 53.69 | 54.20 | +1.355% | 1,827 | -0.679% |
| 2026-07-14 | 53.66 | 53.83 | 53.47 | 53.47 | +0.023% | 1,412 | +0.666% |
| 2026-07-13 | 53.46 | 53.46 | 53.46 | 53.46 | -0.732% | 135 | +0.689% |
| 2026-07-10 | 53.95 | 53.98 | 53.62 | 53.86 | +1.167% | 1,783 | -0.048% |
| 2026-07-09 | 53.18 | 53.23 | 52.97 | 53.23 | +0.699% | 2,059 | +1.119% |
| 2026-07-08 | 53.10 | 53.16 | 52.32 | 52.87 | -1.301% | 2,437 | +1.826% |
| 2026-07-07 | 54.38 | 54.38 | 53.49 | 53.56 | -0.988% | 815 | +0.501% |
| 2026-07-06 | 54.01 | 54.10 | 54.01 | 54.10 | +0.805% | 992 | -0.492% |
| 2026-07-02 | 53.37 | 53.89 | 53.29 | 53.66 | +1.625% | 2,775 | +0.309% |
| 2026-07-01 | 52.65 | 52.81 | 52.64 | 52.81 | +0.362% | 2,662 | +1.939% |
| 2026-06-30 | 52.57 | 52.78 | 52.57 | 52.62 | -0.313% | 2,571 | +2.308% |
| 2026-06-29 | 53.09 | 53.09 | 52.76 | 52.78 | +0.347% | 1,655 | +1.988% |
| 2026-06-26 | 52.25 | 52.74 | 52.25 | 52.60 | -0.533% | 752 | +2.342% |
| 2026-06-25 | 52.79 | 52.94 | 52.79 | 52.88 | -0.741% | 2,399 | +1.797% |
| 2026-06-24 | 53.23 | 53.27 | 53.03 | 53.27 | +0.094% | 5,992 | +1.042% |
| 2026-06-23 | 53.20 | 53.49 | 53.12 | 53.22 | -0.836% | 4,028 | +1.138% |
| 2026-06-22 | 53.33 | 53.96 | 53.33 | 53.67 | -0.093% | 2,672 | +0.292% |
| 2026-06-18 | 53.82 | 53.82 | 53.58 | 53.72 | -0.511% | 455 | +0.199% |
| 2026-06-17 | 55.01 | 55.01 | 54.00 | 54.00 | -1.413% | 2,712 | -0.313% |
| 2026-06-16 | 54.97 | 54.99 | 54.75 | 54.77 | +0.588% | 1,411 | -1.722% |
| 2026-06-15 | 54.81 | 55.19 | 54.45 | 54.45 | +0.167% | 2,653 | -1.144% |
| 2026-06-12 | 54.39 | 54.39 | 54.25 | 54.36 | +0.780% | 964 | -0.979% |
| 2026-06-11 | 53.18 | 53.94 | 52.73 | 53.94 | +2.857% | 1,898 | -0.206% |
| 2026-06-10 | 53.22 | 53.22 | 52.43 | 52.44 | -0.721% | 2,700 | +2.645% |
| 2026-06-09 | 53.35 | 53.35 | 52.23 | 52.82 | +0.045% | 1,137 | +1.905% |
| 2026-06-08 | 52.84 | 52.84 | 52.62 | 52.80 | +0.218% | 1,419 | +1.951% |
| 2026-06-05 | 53.93 | 53.93 | 52.69 | 52.69 | -2.519% | 3,859 | +2.173% |
| 2026-06-04 | 54.18 | 54.18 | 53.76 | 54.05 | +1.180% | 648 | -0.401% |
| 2026-06-03 | 53.69 | 53.69 | 53.42 | 53.42 | -1.059% | 358 | +0.774% |
| 2026-06-02 | 53.87 | 53.99 | 53.63 | 53.99 | +0.735% | 6,636 | -0.292% |
| 2026-06-01 | 53.22 | 53.59 | 53.22 | 53.59 | -0.396% | 755 | +0.441% |
| 2026-05-29 | 54.16 | 54.34 | 53.49 | 53.81 | -0.212% | 11,745 | +0.043% |
| 2026-05-28 | 53.52 | 54.12 | 53.52 | 53.92 | -0.389% | 1,204 | -0.169% |
| 2026-05-27 | 54.23 | 54.42 | 54.04 | 54.13 | -0.097% | 858 | -0.557% |
| 2026-05-26 | 54.33 | 54.35 | 54.18 | 54.18 | +1.229% | 695 | -0.654% |
| 2026-05-22 | 53.54 | 53.85 | 53.43 | 53.53 | -0.391% | 2,270 | +0.567% |
| 2026-05-21 | 53.08 | 53.74 | 53.08 | 53.74 | +0.672% | 2,498 | +0.174% |
| 2026-05-20 | 52.59 | 53.38 | 52.39 | 53.38 | +2.355% | 2,673 | +0.847% |
| 2026-05-19 | 52.35 | 52.48 | 52.01 | 52.15 | -0.808% | 39,306 | +3.222% |
| 2026-05-18 | 52.36 | 52.70 | 52.36 | 52.58 | +1.636% | 4,118 | +2.387% |
| 2026-05-15 | 51.71 | 51.88 | 51.50 | 51.73 | -2.347% | 11,438 | +4.063% |
| 2026-05-14 | 53.37 | 53.47 | 52.84 | 52.97 | -0.700% | 2,575 | +1.621% |
| 2026-05-13 | 52.82 | 53.34 | 52.82 | 53.34 | +0.612% | 3,758 | +0.910% |
| 2026-05-12 | 53.16 | 53.16 | 52.71 | 53.02 | -0.997% | 46,131 | +1.527% |
| 2026-05-11 | 54.05 | 54.14 | 53.48 | 53.55 | -1.153% | 24,550 | +0.515% |
| 2026-05-08 | 54.02 | 54.18 | 54.01 | 54.18 | +1.589% | 3,754 | -0.644% |
| 2026-05-07 | 54.51 | 54.51 | 53.33 | 53.33 | -1.584% | 11,830 | +0.935% |
| 2026-05-06 | 53.94 | 54.20 | 53.94 | 54.19 | +3.039% | 18,642 | -0.663% |
| 2026-05-05 | 52.57 | 52.65 | 52.45 | 52.59 | +1.198% | 1,128 | +2.355% |
| 2026-05-04 | 52.24 | 52.24 | 51.86 | 51.97 | -1.982% | 1,838 | +3.582% |
| 2026-05-01 | 52.95 | 53.21 | 52.92 | 53.02 | +0.110% | 17,148 | +1.529% |
| 2026-04-30 | 52.74 | 52.98 | 52.65 | 52.96 | +2.296% | 44,522 | +1.641% |
| 2026-04-29 | 51.94 | 51.94 | 51.46 | 51.77 | -1.531% | 17,756 | +3.975% |
| 2026-04-28 | 52.62 | 52.68 | 52.26 | 52.58 | -0.773% | 24,300 | +2.383% |
| 2026-04-27 | 53.00 | 53.06 | 52.89 | 52.99 | -0.706% | 16,255 | +1.591% |
| 2026-04-24 | 53.23 | 53.44 | 53.14 | 53.36 | +0.401% | 21,402 | +0.874% |
| 2026-04-23 | 53.60 | 53.65 | 52.98 | 53.15 | -1.133% | 10,339 | +1.278% |
| 2026-04-22 | 54.11 | 54.15 | 53.67 | 53.76 | +0.882% | 13,734 | +0.131% |
| 2026-04-21 | 54.21 | 54.21 | 53.29 | 53.29 | -2.310% | 8,501 | +1.014% |
| 2026-04-20 | 54.74 | 54.74 | 54.52 | 54.55 | -0.947% | 1,528 | -1.320% |
| 2026-04-17 | 55.15 | 55.20 | 55.07 | 55.07 | +1.852% | 554 | -2.254% |
| 2026-04-16 | 54.42 | 54.49 | 53.79 | 54.07 | -0.344% | 14,838 | -0.444% |
| 2026-04-15 | 54.18 | 54.26 | 54.09 | 54.26 | -0.436% | 834 | -0.786% |
| 2026-04-14 | 54.22 | 54.49 | 54.19 | 54.49 | +1.385% | 15,322 | -1.219% |
| 2026-04-13 | 53.19 | 54.03 | 53.19 | 53.75 | +0.590% | 50,412 | +0.149% |
| 2026-04-10 | 53.69 | 53.75 | 53.32 | 53.44 | +0.404% | 29,928 | +0.740% |
| 2026-04-09 | 53.47 | 53.70 | 53.06 | 53.22 | -0.561% | 28,093 | +1.147% |
| 2026-04-08 | 54.01 | 54.01 | 53.27 | 53.52 | +4.593% | 2,911 | +0.580% |
| 2026-04-07 | 50.94 | 51.17 | 50.43 | 51.17 | +0.078% | 1,507 | +5.199% |
| 2026-04-06 | 51.10 | 51.40 | 50.95 | 51.13 | +0.321% | 1,199,563 | +5.281% |
| 2026-04-02 | 50.38 | 50.97 | 50.37 | 50.97 | -0.593% | 7,311 | +5.619% |
| 2026-04-01 | 50.88 | 51.36 | 50.40 | 51.27 | +1.804% | 312,630 | +4.994% |
| 2026-03-31 | 49.82 | 50.36 | 49.36 | 50.36 | +3.561% | 6,437 | +6.888% |
| 2026-03-30 | 48.99 | 49.07 | 48.63 | 48.63 | -0.205% | 1,460 | +10.693% |
| 2026-03-27 | 49.00 | 49.26 | 48.44 | 48.73 | -0.551% | 24,664 | +10.466% |
| 2026-03-26 | 49.61 | 50.35 | 49.00 | 49.00 | -2.954% | 50,558 | +9.858% |
| 2026-03-25 | 50.51 | 50.64 | 50.31 | 50.49 | +1.648% | 13,850 | +6.612% |
| 2026-03-24 | 49.28 | 50.12 | 49.28 | 49.67 | -0.095% | 19,436 | +8.369% |
| 2026-03-23 | 50.13 | 50.13 | 49.39 | 49.72 | +2.203% | 2,140 | +8.267% |
| 2026-03-20 | 49.98 | 49.98 | 47.99 | 48.65 | -3.091% | 21,294 | +10.652% |
| 2026-03-19 | 49.55 | 50.20 | 49.55 | 50.20 | -0.669% | 3,133 | +7.231% |
| 2026-03-18 | 51.09 | 51.25 | 50.54 | 50.54 | -1.677% | 2,050 | +6.514% |
| 2026-03-17 | 52.04 | 52.04 | 51.40 | 51.40 | +0.449% | 1,388 | +4.728% |
| 2026-03-16 | 50.86 | 51.17 | 50.86 | 51.17 | +1.027% | 1,165 | +5.199% |
| 2026-03-13 | 51.09 | 51.10 | 50.50 | 50.65 | -1.650% | 1,175 | +6.279% |
| 2026-03-12 | 51.67 | 51.74 | 51.40 | 51.50 | -1.642% | 1,996 | +4.525% |
| 2026-03-11 | 52.40 | 52.55 | 52.30 | 52.36 | +0.335% | 14,270 | +2.808% |
| 2026-03-10 | 52.89 | 53.04 | 52.19 | 52.19 | +0.094% | 1,124 | +3.152% |
| 2026-03-09 | 50.88 | 52.14 | 50.88 | 52.14 | -0.068% | 78,935 | +3.249% |
| 2026-03-06 | 52.21 | 52.21 | 51.91 | 52.17 | -0.455% | 22,195 | +3.179% |
| 2026-03-05 | 53.28 | 53.28 | 52.41 | 52.41 | -2.609% | 2,501 | +2.710% |
| 2026-03-04 | 53.20 | 53.81 | 53.20 | 53.81 | +1.012% | 1,136 | +0.030% |
| 2026-03-03 | 52.83 | 53.27 | 52.21 | 53.27 | -3.191% | 11,214 | +1.043% |
| 2026-03-02 | 54.84 | 55.07 | 54.57 | 55.03 | -1.555% | 3,904 | -2.182% |
| 2026-02-27 | 56.02 | 56.15 | 55.89 | 55.90 | -0.763% | 5,882 | -3.703% |
| 2026-02-26 | 56.14 | 56.33 | 55.83 | 56.33 | -0.705% | 8,061 | -4.438% |
| 2026-02-25 | 56.33 | 56.74 | 56.16 | 56.73 | +2.161% | 34,845 | -5.112% |
| 2026-02-24 | 55.28 | 55.53 | 55.09 | 55.53 | +0.217% | 4,415 | -3.061% |
| 2026-02-23 | 55.68 | 55.68 | 55.30 | 55.41 | -0.342% | 4,001 | -2.851% |
| 2026-02-20 | 55.23 | 55.87 | 55.21 | 55.60 | +1.073% | 17,625 | -3.183% |
| 2026-02-19 | 54.77 | 55.01 | 54.67 | 55.01 | -0.632% | 71,094 | -2.145% |
| 2026-02-18 | 55.24 | 55.79 | 55.24 | 55.36 | +0.673% | 13,213 | -2.763% |
| 2026-02-17 | 54.40 | 55.12 | 54.40 | 54.99 | +0.788% | 10,320 | -2.109% |
| 2026-02-13 | 54.90 | 55.33 | 54.56 | 54.56 | -0.620% | 356,649 | -1.338% |
| 2026-02-12 | 55.43 | 55.65 | 54.83 | 54.90 | -1.008% | 7,969 | -1.949% |
| 2026-02-11 | 55.49 | 55.63 | 55.26 | 55.46 | +1.086% | 5,890 | -2.937% |
| 2026-02-10 | 54.93 | 55.11 | 54.73 | 54.86 | -0.470% | 9,424 | -1.883% |
| 2026-02-09 | 54.29 | 55.12 | 54.29 | 55.12 | +0.515% | 30,563 | -2.344% |
| 2026-02-06 | 54.23 | 54.96 | 53.94 | 54.84 | +2.732% | 33,812 | -1.841% |
| 2026-02-05 | 53.66 | 54.00 | 53.02 | 53.38 | -2.964% | 22,144 | +0.841% |
| 2026-02-04 | 55.78 | 55.78 | 54.58 | 55.01 | +1.102% | 55,886 | -2.149% |
| 2026-02-03 | 54.39 | 54.92 | 54.25 | 54.41 | -0.286% | 7,456 | -1.070% |
| 2026-02-02 | 54.35 | 54.57 | 54.10 | 54.57 | +1.342% | 912 | -1.353% |
| 2026-01-30 | 54.59 | 54.59 | 53.64 | 53.85 | -2.470% | 2,825 | -0.029% |
| 2026-01-29 | 55.62 | 55.62 | 54.41 | 55.21 | +0.600% | 5,469 | -2.499% |
| 2026-01-28 | 54.95 | 54.95 | 54.61 | 54.88 | +0.047% | 3,636 | -1.914% |
| 2026-01-27 | 54.53 | 54.85 | 54.53 | 54.85 | +1.197% | 1,225 | -1.867% |
| 2026-01-26 | 54.43 | 54.50 | 54.21 | 54.21 | +0.864% | 1,268 | -0.693% |
| 2026-01-23 | 53.20 | 53.77 | 53.20 | 53.74 | +0.974% | 1,337 | +0.164% |
| 2026-01-22 | 53.27 | 53.27 | 53.08 | 53.22 | +0.428% | 1,534 | +1.140% |
| 2026-01-21 | 53.01 | 53.01 | 52.62 | 53.00 | +1.610% | 2,403 | +1.573% |
| 2026-01-20 | 52.49 | 52.49 | 52.16 | 52.16 | -0.124% | 1,354 | +3.208% |
| 2026-01-16 | 52.13 | 52.22 | 52.07 | 52.22 | +0.274% | 1,641 | +3.081% |
| 2026-01-15 | 52.47 | 52.47 | 52.05 | 52.08 | +0.089% | 2,077 | +3.363% |
| 2026-01-14 | 51.83 | 52.18 | 51.64 | 52.03 | +0.401% | 1,914 | +3.455% |
| 2026-01-13 | 51.82 | 51.82 | 51.82 | 51.82 | -0.563% | 391 | +3.870% |
| 2026-01-12 | 52.02 | 52.12 | 52.02 | 52.12 | +0.887% | 617 | +3.285% |
| 2026-01-09 | 51.66 | 51.66 | 51.66 | 51.66 | -0.280% | 1,113 | +4.201% |
| 2026-01-08 | 51.73 | 51.83 | 51.60 | 51.80 | -0.130% | 6,422 | +3.909% |
| 2026-01-07 | 51.74 | 51.87 | 51.70 | 51.87 | -0.841% | 1,486 | +3.774% |
| 2026-01-06 | 52.20 | 52.31 | 52.18 | 52.31 | +0.637% | 1,990 | +2.901% |
| 2026-01-05 | 51.48 | 51.98 | 51.48 | 51.98 | +1.885% | 1,722 | +3.556% |
| 2026-01-02 | 50.94 | 51.33 | 50.93 | 51.02 | +0.218% | 1,727 | +5.508% |
| 2025-12-31 | 50.87 | 50.97 | 50.87 | 50.91 | -0.473% | 1,703 | +5.738% |
| 2025-12-30 | 50.96 | 51.27 | 50.96 | 51.15 | +0.706% | 2,217 | +5.238% |
| 2025-12-29 | 50.99 | 50.99 | 50.54 | 50.79 | -0.587% | 4,949 | +5.980% |
| 2025-12-26 | 51.07 | 51.09 | 50.90 | 51.09 | +0.539% | 1,184 | +5.358% |
| 2025-12-24 | 50.84 | 50.84 | 50.64 | 50.82 | -0.035% | 12,051 | +5.925% |
| 2025-12-23 | 50.84 | 50.94 | 50.80 | 50.84 | +0.086% | 4,468 | +5.889% |
| 2025-12-22 | 50.36 | 50.90 | 50.36 | 50.79 | +1.222% | 6,636 | +5.979% |
| 2025-12-19 | 50.26 | 50.38 | 50.17 | 50.18 | +0.600% | 77,512 | +7.274% |
| 2025-12-18 | 50.05 | 50.05 | 49.70 | 49.88 | +0.822% | 4,161 | +7.918% |
| 2025-12-17 | 49.83 | 49.83 | 49.47 | 49.47 | +0.289% | 609 | +8.805% |
| 2025-12-16 | 49.27 | 49.33 | 49.08 | 49.33 | +0.717% | 2,278 | +9.120% |
| 2025-12-15 | 49.17 | 49.30 | 48.93 | 48.98 | +0.715% | 633 | +9.903% |
| 2025-12-12 | 48.81 | 48.81 | 48.63 | 48.63 | -1.389% | 471 | +10.688% |
| 2025-12-11 | 49.34 | 49.34 | 49.32 | 49.32 | +0.761% | 483 | +9.150% |
| 2025-12-10 | 48.76 | 48.95 | 48.73 | 48.95 | +1.387% | 706 | +9.981% |
| 2025-12-09 | 48.56 | 48.56 | 48.28 | 48.28 | -0.214% | 2,112 | +11.507% |
| 2025-12-08 | 48.52 | 48.52 | 48.37 | 48.38 | -0.780% | 1,356 | +11.268% |
| 2025-12-05 | 49.05 | 49.05 | 48.76 | 48.76 | -0.131% | 831 | +10.400% |
| 2025-12-04 | 48.72 | 48.84 | 48.72 | 48.82 | +0.233% | 973 | +10.255% |
| 2025-12-03 | 48.61 | 48.71 | 48.52 | 48.71 | +0.915% | 1,161 | +10.513% |
| 2025-12-02 | 48.22 | 48.34 | 48.10 | 48.27 | +0.016% | 1,638 | +11.524% |
| 2025-12-01 | 48.29 | 48.41 | 48.26 | 48.26 | -0.238% | 1,895 | +11.542% |
| 2025-11-28 | 48.29 | 48.51 | 48.29 | 48.38 | +0.322% | 2,481 | +11.277% |
| 2025-11-26 | 47.74 | 48.22 | 47.74 | 48.22 | +1.985% | 10,837 | +11.635% |
| 2025-11-25 | 47.14 | 47.28 | 47.10 | 47.28 | +1.396% | 2,098 | +13.851% |
| 2025-11-24 | 46.23 | 46.73 | 46.23 | 46.63 | +0.419% | 6,344 | +15.441% |
| 2025-11-21 | 46.32 | 46.44 | 46.08 | 46.44 | +1.341% | 2,314 | +15.924% |
| 2025-11-20 | 46.42 | 46.84 | 45.82 | 45.82 | -0.798% | 8,669 | +17.479% |
| 2025-11-19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.691% | 91 | +16.541% |
| 2025-11-18 | 46.34 | 46.51 | 46.34 | 46.51 | -0.415% | 317 | +15.736% |
| 2025-11-17 | 47.14 | 47.16 | 46.58 | 46.70 | -1.347% | 4,387 | +15.256% |
| 2025-11-14 | 47.32 | 47.34 | 47.23 | 47.34 | -1.192% | 2,317 | +13.704% |
| 2025-11-13 | 48.35 | 48.42 | 47.91 | 47.91 | -0.704% | 2,812 | +12.348% |
| 2025-11-12 | 48.28 | 48.28 | 48.21 | 48.25 | -0.153% | 1,479 | +11.558% |
| 2025-11-11 | 48.14 | 48.43 | 48.14 | 48.33 | +0.266% | 4,398 | +11.387% |
| 2025-11-10 | 47.74 | 48.20 | 47.74 | 48.20 | +1.208% | 5,793 | +11.683% |
| 2025-11-07 | 47.36 | 47.62 | 47.15 | 47.62 | +0.534% | 455 | +13.032% |
| 2025-11-06 | 47.39 | 47.39 | 47.37 | 47.37 | -0.004% | 395 | +13.636% |
| 2025-11-05 | 47.03 | 47.45 | 47.03 | 47.37 | +1.126% | 15,483 | +13.632% |
| 2025-11-04 | 46.91 | 46.91 | 46.84 | 46.84 | -2.099% | 2,048 | +14.911% |
| 2025-11-03 | 47.80 | 47.98 | 47.80 | 47.85 | -0.439% | 2,049 | +12.500% |
| 2025-10-31 | 47.98 | 48.06 | 47.98 | 48.06 | -0.393% | 448 | +12.005% |
| 2025-10-30 | 48.16 | 48.41 | 48.16 | 48.25 | -0.289% | 809 | +11.565% |
| 2025-10-29 | 48.60 | 48.60 | 48.39 | 48.39 | -0.422% | 206 | +11.242% |
| 2025-10-28 | 48.58 | 48.59 | 48.58 | 48.59 | -0.440% | 150 | +10.773% |
| 2025-10-27 | 49.00 | 49.00 | 48.66 | 48.81 | +0.092% | 1,499 | +10.285% |
| 2025-10-24 | 48.72 | 48.84 | 48.72 | 48.77 | +0.495% | 872 | +10.387% |
| 2025-10-23 | 48.56 | 48.56 | 48.52 | 48.52 | +0.553% | 214 | +10.933% |
| 2025-10-22 | 48.11 | 48.26 | 48.11 | 48.26 | +1.164% | 1,329 | +11.546% |
| 2025-10-21 | 47.76 | 47.85 | 47.69 | 47.70 | -1.295% | 793 | +12.844% |
| 2025-10-20 | 48.25 | 48.34 | 48.13 | 48.33 | +0.122% | 1,687 | +11.383% |
| 2025-10-17 | 48.16 | 48.27 | 47.97 | 48.27 | -0.314% | 27,259 | +11.519% |
| 2025-10-16 | 48.64 | 48.69 | 48.42 | 48.42 | -0.158% | 2,115 | +11.169% |
| 2025-10-15 | 48.44 | 48.65 | 48.44 | 48.50 | -0.195% | 1,249 | +10.994% |
| 2025-10-14 | 48.03 | 48.80 | 48.03 | 48.59 | +0.353% | 5,362 | +10.777% |
| 2025-10-13 | 48.07 | 48.42 | 48.07 | 48.42 | +1.589% | 2,815 | +11.168% |
| 2025-10-10 | 48.13 | 48.23 | 47.66 | 47.66 | -0.819% | 510 | +12.935% |
| 2025-10-09 | 48.66 | 48.66 | 48.06 | 48.06 | -1.018% | 547 | +12.010% |
| 2025-10-08 | 48.65 | 48.81 | 48.53 | 48.55 | +0.255% | 1,092 | +10.869% |
| 2025-10-07 | 48.74 | 48.74 | 48.32 | 48.43 | -0.741% | 6,834 | +11.151% |
| 2025-10-06 | 48.99 | 48.99 | 48.64 | 48.79 | -0.104% | 7,566 | +10.328% |
| 2025-10-03 | 48.67 | 49.03 | 48.67 | 48.84 | +0.767% | 1,616 | +10.213% |
| 2025-10-02 | 48.47 | 48.47 | 48.47 | 48.47 | -0.462% | 60 | +11.059% |
| 2025-10-01 | 48.70 | 48.70 | 48.70 | 48.70 | +0.468% | 120 | +10.546% |
| 2025-09-30 | 48.13 | 48.47 | 48.13 | 48.47 | +1.409% | 2,801 | +11.062% |
| 2025-09-29 | 47.80 | 47.80 | 47.80 | 47.80 | -0.007% | 225 | +12.627% |
| 2025-09-26 | 47.60 | 47.80 | 47.60 | 47.80 | +1.402% | 2,849 | +12.620% |
| 2025-09-25 | 47.05 | 47.30 | 46.86 | 47.14 | -1.241% | 5,713 | +14.199% |
| 2025-09-24 | 47.99 | 47.99 | 47.73 | 47.73 | -0.376% | 271 | +12.781% |
| 2025-09-23 | 48.12 | 48.42 | 47.91 | 47.91 | -0.136% | 1,126 | +12.357% |
| 2025-09-22 | 47.58 | 47.98 | 47.57 | 47.98 | +0.887% | 1,514 | +12.204% |
| 2025-09-19 | 47.45 | 47.55 | 47.41 | 47.55 | -0.701% | 3,230 | +13.199% |
| 2025-09-18 | 48.00 | 48.00 | 47.80 | 47.89 | -0.176% | 1,805 | +12.406% |
| 2025-09-17 | 48.23 | 48.23 | 47.97 | 47.97 | -0.113% | 1,863 | +12.208% |
| 2025-09-16 | 48.35 | 48.35 | 48.03 | 48.03 | -0.403% | 205 | +12.081% |
| 2025-09-15 | 48.22 | 48.22 | 48.22 | 48.22 | +0.966% | 70 | +11.629% |
| 2025-09-12 | 47.75 | 47.97 | 47.71 | 47.76 | -0.259% | 2,514 | +12.708% |
| 2025-09-11 | 47.88 | 47.88 | 47.88 | 47.88 | +0.884% | 66 | +12.416% |
| 2025-09-10 | 47.13 | 47.47 | 47.13 | 47.47 | -0.548% | 1,018 | +13.410% |
| 2025-09-09 | 47.81 | 47.81 | 47.54 | 47.73 | +0.176% | 3,060 | +12.789% |
| 2025-09-08 | 47.56 | 47.69 | 47.56 | 47.64 | +0.728% | 724 | +12.987% |
| 2025-09-05 | 47.57 | 47.57 | 47.30 | 47.30 | +0.705% | 2,428 | +13.810% |
| 2025-09-04 | 46.81 | 46.97 | 46.81 | 46.97 | +0.349% | 5,295 | +14.612% |
| 2025-09-03 | 46.83 | 46.83 | 46.80 | 46.80 | +1.056% | 396 | +15.012% |
| 2025-09-02 | 45.97 | 46.57 | 45.97 | 46.31 | -2.280% | 1,713 | +16.226% |
| 2025-08-29 | 47.45 | 47.45 | 47.33 | 47.40 | -0.660% | 1,625 | +13.576% |
| 2025-08-28 | 47.80 | 47.80 | 47.56 | 47.71 | -0.103% | 3,396 | +12.827% |
| 2025-08-27 | 47.63 | 47.76 | 47.29 | 47.76 | -0.302% | 936 | +12.711% |
| 2025-08-26 | 47.43 | 48.01 | 47.42 | 47.90 | +0.300% | 770 | +12.371% |
| 2025-08-25 | 47.97 | 47.97 | 47.74 | 47.76 | -0.979% | 1,659 | +12.707% |
| 2025-08-22 | 47.74 | 48.40 | 47.74 | 48.23 | +1.805% | 1,676 | +11.604% |
| 2025-08-21 | 47.62 | 47.67 | 47.25 | 47.38 | -0.450% | 2,894 | +13.618% |
| 2025-08-20 | 47.27 | 47.59 | 47.27 | 47.59 | +0.798% | 236 | +13.106% |
| 2025-08-19 | 47.26 | 47.47 | 47.03 | 47.22 | -0.351% | 2,381 | +14.008% |
| 2025-08-18 | 47.52 | 47.52 | 47.16 | 47.38 | +0.020% | 1,275 | +13.608% |
| 2025-08-15 | 47.57 | 47.57 | 47.24 | 47.37 | -0.782% | 641 | +13.631% |
| 2025-08-14 | 47.54 | 47.75 | 47.28 | 47.75 | +0.534% | 1,674 | +12.743% |
| 2025-08-13 | 47.38 | 47.55 | 47.38 | 47.49 | +0.216% | 1,054 | +13.344% |
| 2025-08-12 | 47.00 | 47.39 | 47.00 | 47.39 | +0.812% | 556 | +13.589% |
| 2025-08-11 | 46.80 | 47.01 | 46.80 | 47.01 | +0.165% | 1,342 | +14.511% |
| 2025-08-08 | 46.83 | 46.93 | 46.83 | 46.93 | +0.015% | 15,410 | +14.700% |
| 2025-08-07 | 46.89 | 47.10 | 46.10 | 46.92 | +0.014% | 57,495 | +14.718% |
| 2025-08-06 | 46.43 | 47.11 | 46.43 | 46.92 | +0.918% | 6,436 | +14.734% |
| 2025-08-05 | 46.43 | 46.60 | 46.27 | 46.49 | +0.330% | 10,878 | +15.788% |
| 2025-08-04 | 46.38 | 46.43 | 46.34 | 46.34 | +0.842% | 471 | +16.169% |
| 2025-08-01 | 45.58 | 45.95 | 45.58 | 45.95 | +0.196% | 706 | +17.148% |
| 2025-07-31 | 46.05 | 46.05 | 45.71 | 45.86 | +0.228% | 330 | +17.378% |
| 2025-07-30 | 45.80 | 46.03 | 45.52 | 45.76 | -1.319% | 2,062 | +17.646% |
| 2025-07-29 | 46.37 | 46.37 | 46.37 | 46.37 | +0.279% | 157 | +16.094% |
| 2025-07-28 | 46.28 | 46.28 | 46.16 | 46.24 | -1.567% | 1,494 | +16.418% |
| 2025-07-25 | 46.97 | 46.97 | 46.97 | 46.97 | -0.376% | 167 | +14.594% |
| 2025-07-24 | 47.56 | 47.56 | 47.15 | 47.15 | -0.801% | 216 | +14.163% |
| 2025-07-23 | 47.20 | 47.53 | 47.09 | 47.53 | +1.277% | 5,821 | +13.249% |
| 2025-07-22 | 46.65 | 46.93 | 46.65 | 46.93 | +0.546% | 2,389 | +14.694% |
| 2025-07-21 | 46.43 | 46.80 | 46.42 | 46.68 | +1.218% | 2,644 | +15.321% |
| 2025-07-18 | 46.63 | 46.63 | 46.10 | 46.12 | +0.043% | 3,076 | +16.725% |
| 2025-07-17 | 46.06 | 46.17 | 46.03 | 46.10 | +0.166% | 1,155 | +16.775% |
| 2025-07-16 | 45.69 | 46.02 | 45.69 | 46.02 | +0.460% | 518 | +16.969% |
| 2025-07-15 | 46.02 | 46.02 | 45.51 | 45.81 | -1.293% | 6,179 | +17.508% |
| 2025-07-14 | 46.45 | 46.45 | 46.16 | 46.41 | +0.194% | 948 | +15.988% |
| 2025-07-11 | 46.30 | 46.35 | 46.30 | 46.32 | -1.026% | 2,066 | +16.214% |
| 2025-07-10 | 46.55 | 46.80 | 46.51 | 46.80 | +0.214% | 760 | +15.022% |
| 2025-07-09 | 46.51 | 46.70 | 46.44 | 46.70 | +0.452% | 540 | +15.268% |
| 2025-07-08 | 46.27 | 46.49 | 46.27 | 46.49 | +0.562% | 1,668 | +15.789% |
| 2025-07-07 | 46.54 | 46.54 | 46.19 | 46.23 | -1.112% | 1,381 | +16.440% |
| 2025-07-03 | 46.75 | 46.75 | 46.75 | 46.75 | +1.234% | 338 | +15.145% |
| 2025-07-02 | 45.84 | 46.18 | 45.82 | 46.18 | -1.912% | 3,363 | +16.566% |
| 2025-07-01 | 46.78 | 47.08 | 46.78 | 47.08 | +0.405% | 847 | +14.338% |
| 2025-06-30 | 46.55 | 46.89 | 46.55 | 46.89 | +0.021% | 474 | +14.801% |
| 2025-06-27 | 46.69 | 46.88 | 46.67 | 46.88 | +0.257% | 634 | +14.826% |
| 2025-06-26 | 46.58 | 46.76 | 46.46 | 46.76 | +0.624% | 5,238 | +15.120% |
| 2025-06-25 | 46.34 | 46.47 | 46.21 | 46.47 | -0.364% | 860 | +15.839% |
| 2025-06-24 | 46.55 | 46.64 | 46.34 | 46.64 | +1.701% | 2,406 | +15.416% |
| 2025-06-23 | 45.81 | 45.86 | 45.81 | 45.86 | +0.482% | 7,686 | +17.379% |
| 2025-06-20 | 45.60 | 45.87 | 45.60 | 45.64 | -0.696% | 928 | +17.945% |
| 2025-06-18 | 46.02 | 46.15 | 45.96 | 45.96 | +0.621% | 2,758 | +17.124% |
| 2025-06-17 | 45.68 | 45.68 | 45.68 | 45.68 | -1.411% | 220 | +17.852% |
| 2025-06-16 | 46.62 | 46.71 | 46.11 | 46.33 | +0.586% | 5,898 | +16.189% |
| 2025-06-13 | 45.87 | 46.06 | 45.87 | 46.06 | -1.222% | 743 | +16.870% |
| 2025-06-12 | 46.64 | 46.65 | 46.63 | 46.63 | +0.626% | 606 | +15.441% |
| 2025-06-11 | 46.29 | 46.48 | 46.29 | 46.34 | -0.108% | 1,616 | +16.164% |
| 2025-06-10 | 46.45 | 46.45 | 46.37 | 46.39 | +0.022% | 4,684 | +16.038% |
| 2025-06-09 | 46.10 | 46.42 | 46.10 | 46.38 | +0.324% | 6,441 | +16.063% |
| 2025-06-06 | 46.10 | 46.35 | 46.10 | 46.23 | +0.217% | 4,656 | +16.440% |
| 2025-06-05 | 46.13 | 46.29 | 46.13 | 46.13 | +0.195% | 1,822 | +16.692% |
| 2025-06-04 | 46.15 | 46.16 | 46.04 | 46.04 | +0.349% | 2,097 | +16.921% |
| 2025-06-03 | 45.86 | 45.91 | 45.83 | 45.88 | -0.456% | 2,806 | +17.328% |
| 2025-06-02 | 45.86 | 46.09 | 45.86 | 46.09 | +0.765% | 741 | +16.794% |
| 2025-05-30 | 45.75 | 45.80 | 45.65 | 45.74 | +0.483% | 1,119 | +17.687% |
| 2025-05-29 | 45.63 | 45.69 | 45.41 | 45.52 | +0.375% | 2,847 | +18.256% |
| 2025-05-28 | 45.60 | 45.60 | 45.35 | 45.35 | -0.766% | 616 | +18.699% |
| 2025-05-27 | 45.70 | 45.89 | 45.66 | 45.70 | +0.462% | 8,037 | +17.790% |
| 2025-05-23 | 44.89 | 45.69 | 44.89 | 45.49 | +0.775% | 51,124 | +18.334% |
| 2025-05-22 | 44.88 | 45.35 | 44.88 | 45.14 | +0.692% | 74,892 | +19.252% |
| 2025-05-21 | 45.48 | 45.49 | 44.83 | 44.83 | -0.731% | 1,055 | +20.076% |
| 2025-05-20 | 45.16 | 45.31 | 45.08 | 45.16 | +0.939% | 6,194 | +19.199% |
| 2025-05-19 | 44.71 | 44.74 | 44.60 | 44.74 | +1.405% | 1,099 | +20.318% |
| 2025-05-16 | 44.23 | 44.27 | 44.12 | 44.12 | +0.273% | 3,592 | +22.009% |
| 2025-05-15 | 43.91 | 44.03 | 43.91 | 44.00 | +0.706% | 930 | +22.341% |
| 2025-05-14 | 43.74 | 43.75 | 43.65 | 43.69 | +0.325% | 8,505 | +23.205% |
| 2025-05-13 | 43.58 | 43.83 | 43.53 | 43.55 | +1.138% | 7,031 | +23.606% |
| 2025-05-12 | 43.05 | 43.06 | 42.88 | 43.06 | -0.852% | 2,868 | +25.012% |
| 2025-05-09 | 43.53 | 43.53 | 43.21 | 43.43 | +1.000% | 36,003 | +23.947% |
| 2025-05-08 | 43.30 | 43.30 | 43.00 | 43.00 | +0.210% | 9,200 | +25.187% |
| 2025-05-07 | 43.07 | 43.36 | 42.91 | 42.91 | -0.855% | 1,581 | +25.449% |
| 2025-05-06 | 43.52 | 43.58 | 43.28 | 43.28 | +0.185% | 17,949 | +24.377% |
| 2025-05-05 | 43.29 | 43.43 | 43.20 | 43.20 | +0.325% | 1,704 | +24.607% |
| 2025-05-02 | 43.26 | 43.26 | 42.94 | 43.06 | +1.461% | 4,963 | +25.012% |
| 2025-05-01 | 43.06 | 43.06 | 42.44 | 42.44 | +0.094% | 934 | +26.838% |
| 2025-04-30 | 42.40 | 42.40 | 42.40 | 42.40 | -0.667% | 428 | +26.958% |
| 2025-04-29 | 42.70 | 42.70 | 42.53 | 42.68 | +0.434% | 2,316 | +26.112% |
| 2025-04-28 | 42.57 | 42.57 | 42.41 | 42.50 | +0.259% | 1,940 | +26.659% |
| 2025-04-25 | 41.98 | 42.39 | 41.88 | 42.39 | +1.266% | 835 | +26.988% |
| 2025-04-24 | 41.67 | 42.00 | 41.67 | 41.86 | +0.144% | 1,777 | +28.596% |
| 2025-04-23 | 42.35 | 42.35 | 41.68 | 41.80 | 0.000% | 3,085 | +28.780% |
| 2025-04-22 | 41.78 | 41.84 | 41.50 | 41.80 | +2.301% | 5,050 | +28.780% |
| 2025-04-21 | 41.05 | 41.10 | 40.69 | 40.86 | -0.825% | 1,790 | +31.743% |
| 2025-04-17 | 41.16 | 41.37 | 41.08 | 41.20 | +1.779% | 4,045 | +30.656% |
| 2025-04-16 | 41.01 | 41.01 | 40.37 | 40.48 | -1.075% | 3,372 | +32.980% |
| 2025-04-15 | 40.54 | 40.92 | 40.54 | 40.92 | +2.326% | 3,709 | +31.550% |
| 2025-04-14 | 39.69 | 40.10 | 39.69 | 39.99 | 0.000% | 1,613 | +34.609% |