Dark

FLN
First Trust Latin America AlphaDEX Fund
stock NASDAQ ETF

Market Open

Aug 7, 2026 3:59:42 PM EDT

25.70USD+2.146%(+0.54)194

25.47Bid 25.59Ask 0.12Spread

Pre-market

0.00USD-100.000%(-25.16)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	25.630100	25.710000	25.630100	25.7085	+2.180%	6,981	0.000%
2026-08-06	25.320000	26.219900	25.160000	25.1600	-3.100%	6,269	+2.180%
2026-08-05	26.075000	26.297500	25.960000	25.9650	+0.128%	5,230	-0.988%
2026-08-04	26.220000	26.220000	25.931700	25.9317	-0.504%	1,894	-0.861%
2026-08-03	25.950000	26.130000	25.950000	26.0630	-0.198%	17,246	-1.360%
2026-07-31	25.950000	26.230000	25.945000	26.1147	+0.126%	115,009	-1.555%
2026-07-30	25.820000	26.081800	25.820000	26.0818	+2.416%	5,302	-1.431%
2026-07-29	25.488700	25.550000	25.420000	25.4666	-1.197%	9,494	+0.950%
2026-07-28	25.660000	25.890000	25.660000	25.7752	+0.233%	3,846	-0.259%
2026-07-27	25.645000	25.770000	25.620000	25.7154	+0.575%	14,869	-0.027%
2026-07-24	25.500000	25.820000	25.500000	25.5683	-0.755%	16,051	+0.548%
2026-07-23	25.750000	25.892303	25.690000	25.7628	-1.424%	2,202	-0.211%
2026-07-22	25.890000	26.160000	25.870000	26.1350	+1.259%	11,995	-1.632%
2026-07-21	25.670000	25.810000	25.630000	25.8100	+0.445%	1,223	-0.393%
2026-07-20	25.620000	25.695700	25.570000	25.6957	+0.313%	2,929	+0.050%
2026-07-17	25.695600	25.785000	25.560000	25.6155	-0.068%	22,640	+0.363%
2026-07-16	25.660000	25.750000	25.620000	25.6330	-0.833%	3,564	+0.295%
2026-07-15	25.805000	25.928700	25.776000	25.8484	+0.251%	1,093	-0.541%
2026-07-14	25.770000	25.820000	25.707100	25.7836	+1.467%	1,616	-0.291%
2026-07-13	25.750000	25.750000	25.410800	25.4108	-1.335%	1,978	+1.172%
2026-07-10	25.620500	25.754600	25.605000	25.7546	+2.040%	11,923	-0.179%
2026-07-09	25.180000	25.277704	25.130000	25.2396	+1.239%	19,616	+1.858%
2026-07-08	24.755000	25.010000	24.755000	24.9307	-0.141%	75,674	+3.120%
2026-07-07	24.260000	25.099600	24.260000	24.9660	-0.226%	11,582	+2.974%
2026-07-06	24.850000	25.060000	24.750000	25.0226	+1.732%	3,191	+2.741%
2026-07-02	24.925000	24.925000	24.580100	24.5966	+0.183%	3,464	+4.521%
2026-07-01	24.810000	24.810000	24.525000	24.5516	-0.703%	5,807	+4.712%
2026-06-30	24.910000	24.910000	24.660000	24.7254	-0.527%	6,420	+3.976%
2026-06-29	24.755000	24.920000	24.741400	24.8563	+0.198%	6,291	+3.429%
2026-06-26	24.696500	24.910000	24.696500	24.8072	+0.355%	35,152	+3.633%
2026-06-25	24.360000	24.850000	24.360000	24.7195	+0.245%	3,589	+4.001%
2026-06-24	24.540000	25.125000	24.540000	24.6591	-0.905%	4,411	+4.256%
2026-06-23	24.970000	25.020000	24.830000	24.8842	-0.881%	23,585	+3.313%
2026-06-22	24.710000	25.300000	24.710000	25.1053	+0.584%	13,056	+2.403%
2026-06-18	25.130000	25.150000	24.959500	24.9595	-0.725%	4,797	+3.001%
2026-06-17	25.550000	25.770000	25.100000	25.1417	-0.684%	13,255	+2.254%
2026-06-16	25.440000	25.440000	25.240000	25.3149	-0.213%	21,352	+1.555%
2026-06-15	26.080000	26.080000	25.368900	25.3689	-0.499%	11,280	+1.339%
2026-06-12	25.550000	25.625000	25.496100	25.4961	+0.919%	1,725	+0.833%
2026-06-11	24.360000	25.360000	24.360000	25.2639	+3.325%	7,632	+1.760%
2026-06-10	24.570000	24.640000	24.380000	24.4508	-0.389%	6,057	+5.144%
2026-06-09	24.330000	24.645000	24.130000	24.5464	+1.312%	4,953	+4.734%
2026-06-08	24.270000	24.320000	24.030100	24.2286	-0.718%	3,207	+6.108%
2026-06-05	25.000000	25.000000	24.403700	24.4037	-2.293%	6,617	+5.347%
2026-06-04	25.180000	25.180000	24.976300	24.9763	-0.473%	4,588	+2.932%
2026-06-03	25.180000	25.329900	25.000000	25.0950	-1.995%	7,735	+2.445%
2026-06-02	25.610000	25.789900	25.525000	25.6059	+0.818%	5,741	+0.401%
2026-06-01	25.540000	25.540000	25.290000	25.3981	-0.946%	4,261	+1.222%
2026-05-29	25.590000	25.665000	25.400000	25.6407	-0.567%	4,091	+0.264%
2026-05-28	25.780000	26.120000	25.770100	25.7868	-0.378%	20,831	-0.304%
2026-05-27	25.960000	26.030000	25.840000	25.8846	-0.244%	7,493	-0.680%
2026-05-26	26.150000	26.150000	25.730000	25.9480	+0.896%	26,051	-0.923%
2026-05-22	26.120000	26.120000	25.680000	25.7176	-1.331%	21,388	-0.035%
2026-05-21	25.840000	26.200000	25.840000	26.0644	-0.098%	32,251	-1.365%
2026-05-20	25.980000	26.166700	25.950000	26.0900	+2.467%	7,496	-1.462%
2026-05-19	25.550000	25.650000	25.320000	25.4619	-1.745%	23,123	+0.969%
2026-05-18	25.470000	25.914200	25.470000	25.9142	+1.521%	32,065	-0.794%
2026-05-15	25.550000	25.739400	25.450000	25.5259	-2.063%	7,430	+0.715%
2026-05-14	26.031700	26.279300	26.031700	26.0636	+0.335%	10,544	-1.362%
2026-05-13	26.690000	26.690000	25.920100	25.9766	-2.490%	11,977	-1.032%
2026-05-12	26.560000	26.730000	26.490000	26.6400	-0.648%	9,745	-3.497%
2026-05-11	27.290000	27.290000	26.770000	26.8137	-1.322%	15,773	-4.122%
2026-05-08	27.230000	27.303000	27.040000	27.1730	+1.257%	3,745	-5.390%
2026-05-07	27.140000	27.140000	26.810100	26.8356	-1.503%	10,421	-4.200%
2026-05-06	27.060000	27.340000	27.040000	27.2450	+0.932%	11,402	-5.640%
2026-05-05	26.580000	27.289900	26.580000	26.9933	+1.707%	45,786	-4.760%
2026-05-04	27.100000	27.100000	26.489400	26.5403	-0.831%	47,418	-3.134%
2026-05-01	27.090000	27.090000	26.740000	26.7628	-0.512%	29,535	-3.939%
2026-04-30	26.700000	26.900500	26.580000	26.9005	+2.034%	9,656	-4.431%
2026-04-29	26.621700	26.660000	26.344000	26.3642	-2.068%	7,637	-2.487%
2026-04-28	26.750000	26.930000	26.590000	26.9210	-0.514%	4,665	-4.504%
2026-04-27	27.151500	27.270000	27.030000	27.0600	-0.570%	66,254	-4.994%
2026-04-24	27.070000	27.230000	27.070000	27.2150	+0.377%	10,770	-5.536%
2026-04-23	27.430000	27.570000	27.080000	27.1127	-1.103%	15,055	-5.179%
2026-04-22	27.870000	27.870000	27.379900	27.4150	-0.063%	14,225	-6.225%
2026-04-21	27.920900	28.365000	27.390000	27.4323	-1.554%	45,590	-6.284%
2026-04-20	28.460000	28.460000	27.660000	27.8653	+0.129%	23,710	-7.740%
2026-04-17	28.030000	28.065000	27.786500	27.8294	+0.038%	30,908	-7.621%
2026-04-16	28.290000	28.290000	27.703000	27.8188	+0.356%	13,485	-7.586%
2026-04-15	28.170000	28.170000	27.650000	27.7200	-0.450%	15,162	-7.256%
2026-04-14	28.000000	28.111000	27.810000	27.8452	-0.130%	20,411	-7.673%
2026-04-13	27.440000	27.920000	27.340000	27.8815	+0.575%	30,290	-7.794%
2026-04-10	27.770000	27.839000	27.580000	27.7222	+1.546%	24,224	-7.264%
2026-04-09	26.995000	27.410000	26.860000	27.3002	+2.502%	18,232	-5.830%
2026-04-08	26.578100	26.800000	26.430000	26.6337	+3.224%	21,822	-3.474%
2026-04-07	25.690000	26.085000	25.490000	25.8018	-0.475%	32,553	-0.362%
2026-04-06	26.030000	26.130000	25.850500	25.9250	-0.001%	11,049	-0.835%
2026-04-02	25.350100	25.972000	25.350100	25.9253	-0.041%	12,994	-0.836%
2026-04-01	25.896000	26.080000	25.790000	25.9359	+1.615%	37,218	-0.877%
2026-03-31	24.920000	25.600000	24.920000	25.5238	+3.406%	31,590	+0.724%
2026-03-30	24.820000	24.935500	24.570000	24.6832	+0.492%	37,817	+4.154%
2026-03-27	24.680000	25.000000	24.520000	24.5624	-0.882%	11,567	+4.666%
2026-03-26	25.199900	25.224800	24.720100	24.7810	-3.131%	17,407	+3.743%
2026-03-25	25.510000	25.640000	25.475908	25.5821	+2.260%	16,524	+0.494%
2026-03-24	24.665000	25.080000	24.665000	25.0167	+0.012%	18,432	+2.765%
2026-03-23	24.964400	25.200000	24.840100	25.0138	+3.321%	11,278	+2.777%
2026-03-20	24.705000	25.010000	24.130000	24.2098	-3.376%	37,398	+6.190%
2026-03-19	24.670000	25.110000	24.618600	25.0558	+0.551%	11,965	+2.605%
2026-03-18	24.930000	25.200000	24.918600	24.9186	-0.273%	26,766	+3.170%
2026-03-17	25.095000	25.190000	24.860000	24.9868	+0.832%	13,742	+2.888%
2026-03-16	24.430000	25.000000	24.430000	24.7807	+2.348%	127,375	+3.744%
2026-03-13	24.930000	24.930000	24.210000	24.2123	-1.362%	115,973	+6.180%
2026-03-12	25.290000	25.290000	24.514300	24.5467	-4.292%	15,871	+4.733%
2026-03-11	25.390000	25.800000	25.390000	25.6474	-0.160%	17,258	+0.238%
2026-03-10	25.360000	26.050000	25.360000	25.6886	+1.765%	9,200	+0.077%
2026-03-09	24.850000	25.243100	24.550000	25.2431	+1.459%	47,966	+1.844%
2026-03-06	24.650000	25.090000	24.270100	24.8800	-0.491%	62,415	+3.330%
2026-03-05	25.480000	25.480000	24.690100	25.0028	-3.146%	17,555	+2.822%
2026-03-04	25.560000	26.050000	25.410000	25.8150	+3.020%	27,698	-0.413%
2026-03-03	25.720000	25.720000	24.410000	25.0583	-5.262%	28,368	+2.595%
2026-03-02	26.140000	26.720000	25.980000	26.4500	-2.364%	16,252	-2.803%
2026-02-27	26.780000	27.130000	26.730000	27.0904	-0.460%	25,086	-5.101%
2026-02-26	27.197909	27.380000	26.710000	27.2155	-0.419%	35,327	-5.537%
2026-02-25	27.040000	27.570000	27.020100	27.3300	+0.404%	24,553	-5.933%
2026-02-24	26.920000	27.469900	26.920000	27.2200	+1.314%	10,030	-5.553%
2026-02-23	27.130000	27.220000	26.700000	26.8671	-0.672%	127,692	-4.312%
2026-02-20	26.760000	27.110000	26.760000	27.0488	+1.029%	11,613	-4.955%
2026-02-19	26.610000	26.870000	26.570000	26.7732	+0.416%	137,515	-3.977%
2026-02-18	26.640000	26.880000	26.370000	26.6623	-0.060%	6,626	-3.577%
2026-02-17	26.580000	26.680000	26.290000	26.6783	+0.351%	5,128	-3.635%
2026-02-13	26.300000	26.640000	26.000000	26.5851	-1.363%	15,650	-3.297%
2026-02-12	27.200000	27.452300	26.910000	26.9525	-1.250%	9,144	-4.616%
2026-02-11	27.100900	27.428500	27.100900	27.2937	+1.774%	8,874	-5.808%
2026-02-10	26.880000	26.950000	26.750000	26.8180	-1.060%	13,511	-4.137%
2026-02-09	26.700000	27.230000	26.700000	27.1053	+1.750%	30,912	-5.153%
2026-02-06	26.195000	26.660000	26.195000	26.6390	+2.216%	9,185	-3.493%
2026-02-05	26.070000	26.220000	25.860000	26.0614	-0.310%	7,434	-1.354%
2026-02-04	26.710000	26.720000	25.960000	26.1424	-2.276%	24,173	-1.660%
2026-02-03	26.920000	27.310000	26.720000	26.7513	+1.639%	18,377	-3.898%
2026-02-02	25.940000	26.320000	25.666000	26.3200	+1.700%	29,662	-2.323%
2026-01-30	26.330000	26.665000	25.730000	25.8800	-2.793%	18,122	-0.663%
2026-01-29	27.333000	28.499900	26.310000	26.6237	-1.185%	30,388	-3.438%
2026-01-28	27.000000	27.000000	26.715000	26.9430	+0.849%	100,769	-4.582%
2026-01-27	26.470000	26.720000	26.450000	26.7163	+2.785%	4,640	-3.772%
2026-01-26	25.970000	26.185000	25.959800	25.9925	+0.248%	21,694	-1.093%
2026-01-23	26.190000	26.190000	25.630000	25.9281	+1.363%	8,502	-0.847%
2026-01-22	25.370000	25.743600	25.340000	25.5795	+2.381%	8,527	+0.504%
2026-01-21	24.760000	25.120000	24.760000	24.9847	+1.771%	9,543	+2.897%
2026-01-20	24.010000	24.550000	24.010000	24.5500	+1.259%	5,450	+4.719%
2026-01-16	24.090000	24.260000	24.090000	24.2447	+0.604%	9,506	+6.038%
2026-01-15	24.100000	24.320000	24.080000	24.0991	+0.145%	10,871	+6.678%
2026-01-14	24.090000	24.170000	23.880000	24.0642	+1.069%	17,191	+6.833%
2026-01-13	23.890000	23.900000	23.700100	23.8097	-0.026%	19,089	+7.975%
2026-01-12	24.050000	24.050000	23.720000	23.8158	+0.108%	50,481	+7.947%
2026-01-09	23.690000	23.820000	23.690000	23.7900	+1.439%	17,036	+8.064%
2026-01-08	23.300100	23.452500	23.300100	23.4525	+0.737%	59,766	+9.619%
2026-01-07	23.150000	23.340000	23.140000	23.2810	-0.785%	6,518	+10.427%
2026-01-06	24.040000	24.040000	23.390000	23.4651	+0.597%	17,889	+9.561%
2026-01-05	23.250000	23.400000	22.905000	23.3258	+2.176%	38,111	+10.215%
2026-01-02	22.870000	23.040000	22.640000	22.8291	+0.650%	4,667	+12.613%
2025-12-31	23.370000	23.370000	22.500000	22.6816	-1.256%	8,248	+13.345%
2025-12-30	23.000000	23.080000	22.641000	22.9700	+2.180%	5,121	+11.922%
2025-12-29	22.553900	22.630000	22.474500	22.4800	-1.576%	1,296	+14.362%
2025-12-26	22.780000	22.840000	22.712400	22.8400	+1.087%	3,338	+12.559%
2025-12-24	22.930000	22.930000	22.570000	22.5945	-0.131%	1,078	+13.782%
2025-12-23	22.550000	22.624100	22.529000	22.6241	+2.551%	577	+13.633%
2025-12-22	22.188300	22.290000	22.061300	22.0613	-1.184%	3,204	+16.532%
2025-12-19	22.365000	22.419900	22.290000	22.3256	+0.829%	1,391	+15.153%
2025-12-18	22.142100	22.142100	22.142100	22.1421	+1.349%	238	+16.107%
2025-12-17	21.870000	21.960000	21.670000	21.8474	-2.127%	5,472	+17.673%
2025-12-16	22.660000	22.660000	22.210000	22.3222	-2.149%	5,886	+15.170%
2025-12-15	23.300000	23.300000	22.690100	22.8124	+0.698%	9,701	+12.695%
2025-12-12	22.556600	22.900000	22.556600	22.6542	-0.666%	19,868	+13.482%
2025-12-11	22.930000	23.020000	22.806200	22.8062	+1.410%	11,928	+12.726%
2025-12-10	22.990000	22.990000	22.300000	22.4891	-0.157%	20,015	+14.315%
2025-12-09	22.370000	22.640000	22.370000	22.5244	+0.417%	10,760	+14.136%
2025-12-08	22.640000	22.640000	22.430900	22.4309	+0.289%	2,022	+14.612%
2025-12-05	23.270000	23.430000	22.366300	22.3663	-3.987%	8,144	+14.943%
2025-12-04	23.370000	23.370000	23.195000	23.2950	+1.198%	656	+10.361%
2025-12-03	23.110000	23.120000	22.970000	23.0192	+0.478%	12,790	+11.683%
2025-12-02	22.550000	22.979900	22.550000	22.9098	+0.152%	4,595	+12.216%
2025-12-01	22.200000	22.875000	21.110000	22.8750	+1.085%	13,782	+12.387%
2025-11-28	22.630000	22.630000	22.075000	22.6294	+0.119%	539	+13.607%
2025-11-26	22.520000	22.710000	22.435000	22.6026	+1.997%	4,320	+13.741%
2025-11-25	21.950000	22.187000	21.950000	22.1600	-0.292%	882	+16.013%
2025-11-24	21.940000	22.499900	21.880200	22.2250	+2.154%	8,507	+15.674%
2025-11-21	21.750000	21.850000	21.660000	21.7563	-1.085%	1,792	+18.166%
2025-11-20	22.230000	22.260000	21.995000	21.9950	-0.540%	4,205	+16.883%
2025-11-19	22.330000	22.330000	22.089800	22.1144	-0.636%	573	+16.252%
2025-11-18	22.220000	22.350000	22.220000	22.2559	-0.053%	1,531	+15.513%
2025-11-17	22.380000	22.424000	22.267800	22.2678	-0.701%	5,492	+15.451%
2025-11-14	22.460000	22.540000	22.424900	22.4249	-0.021%	2,048	+14.643%
2025-11-13	22.740000	22.740000	22.410400	22.4296	-0.995%	2,625	+14.619%
2025-11-12	22.620000	22.678700	22.560000	22.6550	-0.185%	3,398	+13.478%
2025-11-11	22.670000	22.709000	22.670000	22.6970	+1.712%	1,173	+13.268%
2025-11-10	22.250000	22.315000	22.250000	22.3150	+1.056%	5,274	+15.207%
2025-11-07	21.890000	22.081800	21.890000	22.0818	+0.326%	1,458	+16.424%
2025-11-06	21.990000	22.010000	21.950000	22.0100	+0.413%	1,867	+16.804%
2025-11-05	21.875500	21.919400	21.875500	21.9194	+2.284%	433	+17.287%
2025-11-04	21.569000	21.570000	21.399600	21.4300	-1.168%	3,010	+19.965%
2025-11-03	21.590000	21.700000	21.590000	21.6832	+0.516%	2,095	+18.564%
2025-10-31	21.590000	21.590000	21.480000	21.5719	+0.007%	4,241	+19.176%
2025-10-30	21.540000	21.605612	21.540000	21.5704	-0.102%	594	+19.184%
2025-10-29	21.680000	21.690000	21.592400	21.5924	+0.547%	1,543	+19.063%
2025-10-28	21.460000	21.538400	21.460000	21.4750	+0.703%	357	+19.714%
2025-10-27	21.292400	21.325000	21.250000	21.3250	+1.060%	1,464	+20.556%
2025-10-24	21.180000	21.180000	21.101300	21.1013	+0.101%	403	+21.834%
2025-10-23	21.080000	21.130000	21.025000	21.0800	+1.273%	1,199	+21.957%
2025-10-22	20.930000	20.930000	20.810000	20.8150	-0.048%	742	+23.509%
2025-10-21	20.817700	20.888000	20.725000	20.8250	-0.860%	11,799	+23.450%
2025-10-20	20.900000	21.178400	20.900000	21.0057	+0.868%	176,095	+22.388%
2025-10-17	20.735000	20.828600	20.720000	20.8250	+0.580%	1,465	+23.450%
2025-10-16	20.745000	20.805000	20.631887	20.7050	+0.447%	3,177	+24.166%
2025-10-15	20.590000	20.612800	20.550000	20.6128	+0.771%	1,049	+24.721%
2025-10-14	20.370000	20.620000	20.340000	20.4550	-0.271%	8,199	+25.683%
2025-10-13	20.428600	20.510600	20.360100	20.5106	+1.585%	1,662	+25.343%
2025-10-10	20.250000	20.320000	20.058400	20.1906	-2.423%	1,505	+27.329%
2025-10-09	21.020000	21.020000	20.630000	20.6919	-0.544%	2,915	+24.244%
2025-10-08	20.740000	20.850000	20.660000	20.8050	+0.700%	2,367	+23.569%
2025-10-07	20.603000	20.800000	20.590000	20.6603	-1.312%	4,560	+24.434%
2025-10-06	20.840000	21.107200	20.832000	20.9350	-0.594%	1,196	+22.802%
2025-10-03	19.870000	21.060000	19.870000	21.0600	+0.024%	1,256	+22.073%
2025-10-02	21.134700	21.134700	20.930000	21.0550	-0.888%	2,328	+22.102%
2025-10-01	21.350000	21.350000	21.190000	21.2437	-0.804%	1,378	+21.017%
2025-09-30	21.560000	21.560000	21.415900	21.4159	-0.112%	496	+20.044%
2025-09-29	21.480000	21.520000	21.360000	21.4400	+0.882%	3,282	+19.909%
2025-09-26	21.220000	21.260000	21.120000	21.2526	+0.196%	2,890	+20.966%
2025-09-25	21.280000	21.400000	21.200000	21.2110	-1.390%	2,382	+21.204%
2025-09-24	21.542000	21.700000	21.510000	21.5100	-0.944%	1,919	+19.519%
2025-09-23	21.400000	21.715000	21.400000	21.7150	+1.638%	1,920	+18.391%
2025-09-22	21.000000	21.398000	21.000000	21.3650	+0.023%	2,329	+20.330%
2025-09-19	21.366600	21.420000	21.340500	21.3600	-0.047%	2,659	+20.358%
2025-09-18	21.330000	21.420000	21.180000	21.3700	-0.617%	3,251	+20.302%
2025-09-17	21.620000	21.620000	21.502600	21.5026	-0.131%	2,646	+19.560%
2025-09-16	21.420000	21.590000	21.319900	21.5307	+0.189%	2,497	+19.404%
2025-09-15	21.520000	21.520000	21.360000	21.4900	+1.274%	1,650	+19.630%
2025-09-12	21.350000	21.350000	21.100000	21.2196	-0.354%	1,008	+21.154%
2025-09-11	20.470000	21.390000	20.470000	21.2950	+1.545%	2,092	+20.726%
2025-09-10	20.930000	21.080000	20.900000	20.9711	+0.751%	2,015	+22.590%
2025-09-09	20.765000	20.940000	20.700000	20.8148	-0.587%	3,793	+23.511%
2025-09-08	20.862200	20.937700	20.860000	20.9377	-0.154%	647	+22.786%
2025-09-05	21.000000	21.220000	20.970000	20.9700	+1.550%	1,765	+22.597%
2025-09-04	20.720000	20.720000	20.605800	20.6500	+0.448%	563	+24.496%
2025-09-03	20.650000	20.650000	20.557800	20.5578	+0.527%	582	+25.055%
2025-09-02	20.200000	20.640000	20.200000	20.4501	-0.146%	12,443	+25.713%
2025-08-29	20.610000	20.610000	20.425600	20.4800	-0.341%	2,648	+25.530%
2025-08-28	20.380000	20.550000	20.380000	20.5500	+0.958%	1,058	+25.102%
2025-08-27	20.100000	20.355000	20.093300	20.3550	+1.042%	728	+26.301%
2025-08-26	20.380000	20.380000	20.145000	20.1450	-0.637%	957	+27.617%
2025-08-25	20.420000	20.500000	20.212500	20.2742	-0.274%	6,034	+26.804%
2025-08-22	20.320000	20.330000	20.131700	20.3300	+2.444%	2,370	+26.456%
2025-08-21	19.800000	19.930000	19.785000	19.8450	+0.309%	1,227	+29.546%
2025-08-20	19.790000	19.906900	19.783900	19.7839	+0.332%	1,578	+29.947%
2025-08-19	19.900000	19.910000	19.650000	19.7184	-1.605%	8,197	+30.378%
2025-08-18	19.910000	20.210000	19.910000	20.0400	+0.175%	3,089	+28.286%
2025-08-15	20.139900	20.139900	19.900000	20.0050	+0.251%	4,522	+28.510%
2025-08-14	19.900000	20.139900	19.900000	19.9550	-0.474%	3,021	+28.832%
2025-08-13	20.010000	20.135000	20.000000	20.0500	-0.097%	2,907	+28.222%
2025-08-12	20.035000	20.100000	20.022300	20.0694	+0.498%	2,549	+28.098%
2025-08-11	19.950000	19.970000	19.875000	19.9700	+0.307%	2,448	+28.736%
2025-08-08	19.964200	19.964200	19.902300	19.9088	+0.538%	927	+29.131%
2025-08-07	19.525000	19.910000	19.430000	19.8023	+1.524%	12,114	+29.826%
2025-08-06	19.280000	19.505000	19.280000	19.5050	+1.483%	1,120	+31.805%
2025-08-05	19.245000	19.290000	19.200000	19.2200	+0.235%	1,919	+33.759%
2025-08-04	19.250000	19.250000	19.070000	19.1750	+1.187%	3,197	+34.073%
2025-08-01	18.750000	19.060000	18.750000	18.9500	+0.125%	11,178	+35.665%
2025-07-31	18.820000	18.995000	18.820000	18.9263	+0.010%	1,093	+35.835%
2025-07-30	18.900000	19.070000	18.780000	18.9244	+0.188%	8,702	+35.848%
2025-07-29	18.770000	18.945000	18.770000	18.8889	+0.518%	8,991	+36.104%
2025-07-28	18.510000	18.975000	18.510000	18.7916	-1.560%	13,478	+36.808%
2025-07-25	19.110000	19.110000	19.000000	19.0893	-0.395%	3,036	+34.675%
2025-07-24	19.220000	19.260000	19.165000	19.1650	-0.674%	1,857	+34.143%
2025-07-23	19.000000	19.295000	19.000000	19.2950	+1.691%	7,945	+33.239%
2025-07-22	19.080000	19.160000	18.960000	18.9742	-0.780%	4,919	+35.492%
2025-07-21	19.180000	19.250000	19.080000	19.1234	+0.586%	6,425	+34.435%
2025-07-18	19.335000	19.335000	18.941500	19.0120	-1.655%	4,026	+35.222%
2025-07-17	19.200000	19.350000	19.200000	19.3319	+0.821%	2,849	+32.985%
2025-07-16	19.120000	19.240000	19.120000	19.1745	+0.443%	11,073	+34.077%
2025-07-15	18.880000	19.200000	18.880000	19.0900	-0.443%	10,334	+34.670%
2025-07-14	19.260000	19.300000	19.150000	19.1750	-0.699%	162,640	+34.073%
2025-07-11	19.400000	19.400000	19.141000	19.3100	-0.464%	6,554	+33.136%
2025-07-10	18.900000	19.450000	18.900000	19.4000	-0.970%	8,052	+32.518%
2025-07-09	20.280000	20.280000	19.540000	19.5900	-1.706%	5,631	+31.233%
2025-07-08	19.940000	19.950000	19.820000	19.9300	-0.200%	1,573	+28.994%
2025-07-07	20.010000	20.200000	19.970000	19.9700	-1.771%	7,129	+28.736%
2025-07-03	20.280000	20.330000	20.158800	20.3300	+0.994%	6,562	+26.456%
2025-07-02	20.320000	20.320000	20.008100	20.1300	+1.258%	4,703	+27.712%
2025-07-01	19.800000	20.010000	19.800000	19.8800	-0.217%	3,453	+29.318%
2025-06-30	19.820000	19.960000	19.705000	19.9233	+1.883%	3,097	+29.037%
2025-06-27	19.565700	19.650000	19.471200	19.5550	+0.179%	2,590	+31.468%
2025-06-26	19.428200	19.520000	19.428200	19.5200	+0.381%	1,513	+31.703%
2025-06-25	19.475000	19.475000	19.446000	19.4460	-0.836%	584	+32.205%
2025-06-24	19.320000	19.736700	19.320000	19.6100	+1.213%	1,149	+31.099%
2025-06-23	19.280000	19.375000	19.280000	19.3750	-0.488%	1,532	+32.689%
2025-06-20	19.630000	19.630000	19.421600	19.4700	-0.850%	4,116	+32.042%
2025-06-18	19.606900	19.670000	19.606900	19.6370	-0.051%	1,662	+30.919%
2025-06-17	19.780000	19.780000	19.630000	19.6470	-1.122%	1,050	+30.852%
2025-06-16	19.930000	19.945000	19.845000	19.8700	+1.354%	4,620	+29.383%
2025-06-13	19.950000	19.950000	19.370000	19.6046	-0.686%	4,604	+31.135%
2025-06-12	19.671600	19.740000	19.630000	19.7400	+0.152%	1,486	+30.236%
2025-06-11	20.320000	20.324000	19.394400	19.7100	+1.337%	32,850	+30.434%
2025-06-10	19.480000	19.500000	19.450000	19.4500	-0.021%	2,371	+32.177%
2025-06-09	19.449000	19.520000	19.290000	19.4541	-0.099%	3,400	+32.150%
2025-06-06	19.440000	19.490000	19.310000	19.4733	+0.430%	2,603	+32.019%
2025-06-05	19.285500	19.438900	19.285500	19.3900	+1.253%	4,360	+32.586%
2025-06-04	19.410000	19.410000	19.150000	19.1500	-0.182%	1,490	+34.248%
2025-06-03	18.620000	19.240000	18.620000	19.1850	+0.679%	4,247	+34.003%
2025-06-02	19.005100	19.055600	19.005100	19.0556	+0.770%	1,405	+34.913%
2025-05-30	19.000300	19.015000	18.800300	18.9100	-1.827%	2,825	+35.952%
2025-05-29	19.380000	19.420000	19.261900	19.2619	+0.418%	2,396	+33.468%
2025-05-28	19.345000	19.410000	19.181800	19.1818	-1.733%	3,215	+34.025%
2025-05-27	21.390000	21.390000	19.240000	19.5200	+0.398%	14,402	+31.703%
2025-05-23	19.340000	19.442600	19.110000	19.4426	+0.509%	1,176	+32.228%
2025-05-22	19.140000	19.710000	19.140000	19.3442	+1.036%	3,221	+32.900%
2025-05-21	19.300000	19.300000	19.070000	19.1459	-0.952%	3,495	+34.277%
2025-05-20	19.280000	19.330000	19.120000	19.3300	+0.572%	3,856	+32.998%
2025-05-19	19.780000	19.780000	19.101500	19.2200	+0.681%	2,811	+33.759%
2025-05-16	18.910000	19.090000	18.860000	19.0900	+0.145%	3,302	+34.670%
2025-05-15	19.000000	19.062300	19.000000	19.0623	-0.557%	550	+34.866%
2025-05-14	19.220000	19.290000	19.110000	19.1690	+0.152%	7,747	+34.115%
2025-05-13	18.920000	19.278900	18.920000	19.1400	+1.859%	5,981	+34.318%
2025-05-12	19.100000	19.770000	18.680000	18.7907	-1.309%	7,615	+36.815%
2025-05-09	20.370000	20.370000	18.830000	19.0400	+1.277%	1,786	+35.024%
2025-05-08	18.900000	19.170000	18.800000	18.8000	+1.457%	13,052	+36.747%
2025-05-07	18.802600	18.802600	18.530000	18.5300	-1.698%	553	+38.740%
2025-05-06	19.020000	19.060000	18.400000	18.8500	-0.737%	8,328	+36.385%
2025-05-05	19.220000	19.220000	18.560000	18.9900	+0.158%	5,902	+35.379%
2025-05-02	19.120000	19.210000	18.600000	18.9600	+0.851%	4,114	+35.593%
2025-05-01	18.870000	19.000000	18.460000	18.8000	-0.053%	3,788	+36.747%
2025-04-30	18.540000	19.070000	18.400000	18.8100	+0.912%	14,325	+36.675%
2025-04-29	18.870000	18.870000	18.400100	18.6400	+0.377%	4,308	+37.921%
2025-04-28	18.570000	18.710000	18.450000	18.5700	-0.202%	3,804	+38.441%
2025-04-25	18.720000	19.149900	18.566500	18.6075	+0.094%	5,650	+38.162%
2025-04-24	19.250000	19.250000	18.550000	18.5900	+0.757%	5,238	+38.292%
2025-04-23	18.460000	18.744500	18.240000	18.4503	+2.559%	15,720	+39.339%
2025-04-22	18.000000	18.220000	17.900000	17.9900	+1.612%	19,924	+42.904%
2025-04-21	18.320000	18.320000	17.610000	17.7046	-1.202%	8,332	+45.208%
2025-04-17	18.380000	18.380000	17.490000	17.9200	+3.166%	12,553	+43.463%
2025-04-16	17.140000	17.530000	17.140000	17.3700	+1.706%	7,374	+48.005%
2025-04-15	17.480000	17.480000	17.078600	17.0786	+0.699%	17,548	+50.530%
2025-04-14	17.003000	17.020000	16.960000	16.9600	+1.224%	3,183	+51.583%
2025-04-11	16.650000	16.810000	16.560000	16.7550	+2.102%	5,672	+53.438%
2025-04-10	16.480000	16.580000	16.384600	16.4100	-3.471%	1,663	+56.664%
2025-04-09	16.250000	17.000000	15.746600	17.0000	+6.051%	2,070	+51.226%
2025-04-08	16.720000	16.720000	15.851000	16.0300	-0.620%	7,733	+60.377%
2025-04-07	16.530000	16.530000	16.030000	16.1300	-2.890%	5,198	+59.383%
2025-04-04	16.960000	17.040000	16.610000	16.6100	-6.895%	31,315	+54.777%
2025-04-03	17.935800	18.040000	17.840000	17.8400	+1.652%	2,195	+44.106%
2025-04-02	17.510000	17.610000	17.510000	17.5500	-0.735%	4,080	+46.487%
2025-04-01	17.495200	17.680000	17.495200	17.6800	+2.079%	725	+45.410%
2025-03-31	17.330000	17.380000	17.260000	17.3200	-0.688%	3,609	+48.432%
2025-03-28	17.530000	17.530000	17.320100	17.4400	-1.134%	17,947	+47.411%
2025-03-27	17.640000	17.680000	17.570000	17.6400	-0.226%	38,856	+45.740%
2025-03-26	17.760000	17.760000	17.680000	17.6800	-0.450%	1,767	+45.410%
2025-03-25	17.630000	17.810000	17.630000	17.7600	+0.880%	1,930	+44.755%
2025-03-24	17.680000	17.680000	17.600000	17.6050	-0.311%	2,879	+46.030%
2025-03-21	17.680216	17.680216	17.660000	17.6600	-0.787%	307	+45.575%
2025-03-20	17.870000	17.870000	17.800000	17.8000	-0.946%	2,262	+44.430%
2025-03-19	17.980000	18.030000	17.902000	17.9700	+0.503%	4,293	+43.063%
2025-03-18	17.870000	17.960000	17.850000	17.8800	+0.337%	4,579	+43.784%
2025-03-17	17.610100	17.820000	17.610100	17.8200	+0.906%	1,563	+44.268%
2025-03-14	17.291100	17.660000	17.291100	17.6600	+3.882%	5,027	+45.575%
2025-03-13	16.820000	17.020000	16.820000	17.0000	+0.950%	5,210	+51.226%
2025-03-12	16.400000	16.840000	16.400000	16.8400	+1.020%	5,433	+52.663%
2025-03-11	16.635000	16.740000	16.550000	16.6700	+0.034%	4,168	+54.220%
2025-03-10	18.180000	18.180000	16.560000	16.6643	-1.917%	11,751	+54.273%
2025-03-07	17.000000	17.040000	16.935000	16.9900	+0.147%	2,325	+51.315%
2025-03-06	16.950000	17.200000	16.900000	16.9650	+0.563%	32,818	+51.538%
2025-03-05	16.705000	16.870000	16.630100	16.8700	+3.180%	2,065	+52.392%
2025-03-04	16.250000	16.350000	16.250000	16.3500	+0.280%	1,503	+57.239%
2025-03-03	16.630000	16.670000	16.211200	16.3044	-1.185%	6,298	+57.678%
2025-02-28	16.465000	16.500000	16.440000	16.5000	-1.375%	622	+55.809%
2025-02-27	16.730000	16.730000	16.730000	16.7300	-0.091%	629	+53.667%
2025-02-26	16.834400	16.834400	16.745300	16.7453	-0.857%	1,539	+53.527%
2025-02-25	16.750000	16.993600	16.750000	16.8900	+0.896%	3,040	+52.211%
2025-02-24	16.902200	16.902200	16.740000	16.7400	-1.471%	1,081	+53.575%
2025-02-21	16.995000	17.020000	16.990000	16.9900	-1.106%	433	+51.315%
2025-02-20	17.255000	17.290000	17.120000	17.1800	+0.292%	4,452	+49.642%
2025-02-19	17.218500	17.218500	17.080000	17.1300	-1.154%	2,882	+50.079%
2025-02-18	17.350000	17.350000	17.280100	17.3300	-0.115%	1,649	+48.347%