FNK
First Trust Mid Cap Value AlphaDEX Fund
stockNASDAQETF
Market OpenOct 2, 2026 3:59:45 PM EDT
59.94USD+0.411%(+0.25)17,797
59.80Bid60.14Ask0.34SpreadFNK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 60.16 | 60.23 | 59.87 | 59.93 | +0.409% | 2,320 | 0.000% |
| 2026-10-01 | 59.17 | 59.69 | 58.99 | 59.69 | +1.062% | 5,670 | +0.409% |
| 2026-09-30 | 59.87 | 59.87 | 59.06 | 59.06 | -0.873% | 11,281 | +1.475% |
| 2026-09-29 | 59.48 | 59.58 | 59.38 | 59.58 | -0.591% | 4,528 | +0.589% |
| 2026-09-28 | 59.77 | 60.01 | 59.77 | 59.94 | -0.721% | 1,503 | -0.006% |
| 2026-09-25 | 60.10 | 60.37 | 60.10 | 60.37 | +0.237% | 2,445 | -0.727% |
| 2026-09-24 | 60.36 | 60.36 | 60.23 | 60.23 | -1.068% | 1,883 | -0.491% |
| 2026-09-23 | 61.35 | 61.38 | 60.88 | 60.88 | -0.817% | 1,135 | -1.554% |
| 2026-09-22 | 61.74 | 61.79 | 61.38 | 61.38 | -0.143% | 2,389 | -2.358% |
| 2026-09-21 | 61.70 | 61.77 | 61.47 | 61.47 | -0.521% | 2,770 | -2.498% |
| 2026-09-18 | 62.13 | 62.13 | 61.79 | 61.79 | -1.145% | 3,806 | -3.006% |
| 2026-09-17 | 62.83 | 62.92 | 62.51 | 62.51 | -0.078% | 6,071 | -4.117% |
| 2026-09-16 | 63.52 | 63.52 | 62.52 | 62.56 | -1.553% | 40,727 | -4.191% |
| 2026-09-15 | 63.51 | 63.61 | 63.47 | 63.54 | -0.098% | 8,753 | -5.680% |
| 2026-09-14 | 63.79 | 63.81 | 63.60 | 63.60 | +0.174% | 7,363 | -5.772% |
| 2026-09-11 | 63.49 | 63.49 | 63.49 | 63.49 | +0.446% | 1,131 | -5.608% |
| 2026-09-10 | 63.33 | 63.33 | 63.07 | 63.21 | -0.522% | 1,914 | -5.187% |
| 2026-09-09 | 63.46 | 63.62 | 63.46 | 63.54 | -0.838% | 900 | -5.682% |
| 2026-09-08 | 64.99 | 64.99 | 64.08 | 64.08 | -1.239% | 2,539 | -6.472% |
| 2026-09-04 | 64.82 | 65.14 | 64.82 | 64.88 | -0.113% | 7,737 | -7.631% |
| 2026-09-03 | 64.84 | 65.03 | 64.62 | 64.96 | +0.379% | 1,505 | -7.735% |
| 2026-09-02 | 64.15 | 64.95 | 64.15 | 64.71 | +0.996% | 2,864 | -7.385% |
| 2026-09-01 | 64.30 | 64.49 | 63.92 | 64.07 | -0.370% | 8,494 | -6.463% |
| 2026-08-31 | 64.38 | 64.40 | 64.28 | 64.31 | -0.356% | 17,357 | -6.809% |
| 2026-08-28 | 64.72 | 64.72 | 64.54 | 64.54 | +0.034% | 2,450 | -7.141% |
| 2026-08-27 | 64.32 | 64.65 | 64.32 | 64.52 | -0.150% | 2,736 | -7.110% |
| 2026-08-26 | 64.78 | 64.78 | 64.62 | 64.62 | +0.097% | 7,391 | -7.249% |
| 2026-08-25 | 64.38 | 64.55 | 64.38 | 64.55 | -0.302% | 1,136 | -7.159% |
| 2026-08-24 | 64.75 | 64.75 | 64.67 | 64.75 | +0.003% | 946 | -7.439% |
| 2026-08-21 | 64.72 | 64.75 | 64.71 | 64.75 | +0.501% | 5,399 | -7.437% |
| 2026-08-20 | 64.35 | 64.79 | 64.35 | 64.43 | -0.266% | 3,354 | -6.973% |
| 2026-08-19 | 64.59 | 65.11 | 64.59 | 64.60 | +0.696% | 2,743 | -7.220% |
| 2026-08-18 | 64.46 | 64.50 | 64.15 | 64.15 | -0.203% | 2,611 | -6.574% |
| 2026-08-17 | 64.64 | 64.64 | 64.22 | 64.28 | -0.761% | 14,064 | -6.764% |
| 2026-08-14 | 64.76 | 64.77 | 64.72 | 64.77 | +0.221% | 812 | -7.473% |
| 2026-08-13 | 64.47 | 64.63 | 64.28 | 64.63 | +0.521% | 2,235 | -7.269% |
| 2026-08-12 | 64.35 | 64.35 | 64.01 | 64.30 | -0.190% | 5,223 | -6.785% |
| 2026-08-11 | 64.61 | 64.67 | 64.42 | 64.42 | +0.238% | 2,915 | -6.962% |
| 2026-08-10 | 64.19 | 64.40 | 64.03 | 64.26 | +0.093% | 3,992 | -6.740% |
| 2026-08-07 | 64.01 | 64.29 | 64.01 | 64.20 | +0.422% | 2,262 | -6.653% |
| 2026-08-06 | 64.09 | 64.21 | 63.93 | 63.94 | -0.354% | 10,294 | -6.259% |
| 2026-08-05 | 64.67 | 64.67 | 64.16 | 64.16 | -0.874% | 2,722 | -6.590% |
| 2026-08-04 | 63.43 | 64.73 | 63.43 | 64.73 | +1.195% | 1,557 | -7.407% |
| 2026-08-03 | 63.92 | 63.96 | 63.81 | 63.96 | +0.913% | 5,413 | -6.300% |
| 2026-07-31 | 63.18 | 63.38 | 63.05 | 63.38 | -0.207% | 2,204 | -5.445% |
| 2026-07-30 | 63.40 | 63.52 | 63.40 | 63.52 | -0.954% | 751 | -5.640% |
| 2026-07-29 | 64.19 | 64.50 | 64.13 | 64.13 | -0.183% | 1,129 | -6.541% |
| 2026-07-28 | 64.32 | 64.32 | 64.15 | 64.25 | +1.687% | 4,717 | -6.712% |
| 2026-07-27 | 63.18 | 63.18 | 63.18 | 63.18 | +0.315% | 583 | -5.139% |
| 2026-07-24 | 62.41 | 63.14 | 62.41 | 62.98 | +1.194% | 2,418 | -4.840% |
| 2026-07-23 | 62.49 | 62.49 | 62.04 | 62.24 | -0.827% | 2,914 | -3.704% |
| 2026-07-22 | 62.51 | 62.77 | 62.51 | 62.76 | +0.692% | 2,893 | -4.501% |
| 2026-07-21 | 62.16 | 62.37 | 62.16 | 62.33 | +0.097% | 3,411 | -3.840% |
| 2026-07-20 | 62.98 | 62.98 | 62.27 | 62.27 | -0.871% | 1,466 | -3.747% |
| 2026-07-17 | 63.28 | 63.81 | 62.59 | 62.81 | -0.476% | 4,708 | -4.586% |
| 2026-07-16 | 61.95 | 63.17 | 61.95 | 63.11 | +1.930% | 3,404 | -5.040% |
| 2026-07-15 | 61.66 | 62.06 | 61.66 | 61.92 | +0.491% | 3,830 | -3.208% |
| 2026-07-14 | 61.46 | 61.62 | 61.46 | 61.62 | -0.073% | 659 | -2.733% |
| 2026-07-13 | 61.36 | 61.73 | 61.36 | 61.66 | +0.738% | 2,159 | -2.804% |
| 2026-07-10 | 61.28 | 61.37 | 61.19 | 61.21 | +0.415% | 8,216 | -2.087% |
| 2026-07-09 | 60.67 | 61.13 | 60.67 | 60.96 | +0.479% | 4,824 | -1.680% |
| 2026-07-08 | 61.36 | 61.36 | 60.53 | 60.67 | -1.443% | 6,968 | -1.209% |
| 2026-07-07 | 61.90 | 61.90 | 61.55 | 61.56 | -0.115% | 1,665 | -2.635% |
| 2026-07-06 | 61.75 | 61.75 | 61.54 | 61.63 | -0.085% | 2,514 | -2.747% |
| 2026-07-02 | 61.92 | 61.92 | 61.30 | 61.68 | +0.495% | 3,675 | -2.830% |
| 2026-07-01 | 61.31 | 61.81 | 61.31 | 61.38 | +0.104% | 2,436 | -2.349% |
| 2026-06-30 | 61.55 | 61.55 | 61.29 | 61.31 | -0.440% | 4,619 | -2.248% |
| 2026-06-29 | 61.75 | 61.75 | 61.22 | 61.58 | -0.322% | 12,619 | -2.678% |
| 2026-06-26 | 61.51 | 61.78 | 61.34 | 61.78 | +0.922% | 3,820 | -2.992% |
| 2026-06-25 | 60.94 | 61.76 | 60.94 | 61.22 | +0.244% | 19,316 | -2.097% |
| 2026-06-24 | 60.53 | 61.20 | 60.53 | 61.07 | +1.033% | 6,128 | -1.858% |
| 2026-06-23 | 59.82 | 60.58 | 59.82 | 60.44 | +0.421% | 5,763 | -0.845% |
| 2026-06-22 | 60.21 | 60.45 | 60.19 | 60.19 | +0.040% | 4,784 | -0.427% |
| 2026-06-18 | 60.21 | 60.28 | 60.15 | 60.17 | +0.608% | 2,167 | -0.387% |
| 2026-06-17 | 60.97 | 61.09 | 59.80 | 59.80 | -1.977% | 4,665 | +0.219% |
| 2026-06-16 | 61.03 | 61.41 | 60.96 | 61.01 | +0.101% | 5,924 | -1.763% |
| 2026-06-15 | 61.51 | 61.51 | 60.95 | 60.95 | -0.795% | 4,158 | -1.663% |
| 2026-06-12 | 61.59 | 61.59 | 61.44 | 61.44 | +0.876% | 1,227 | -2.445% |
| 2026-06-11 | 60.66 | 60.90 | 60.23 | 60.90 | +1.041% | 6,488 | -1.590% |
| 2026-06-10 | 60.56 | 60.88 | 60.27 | 60.27 | -0.371% | 9,532 | -0.566% |
| 2026-06-09 | 60.73 | 60.73 | 59.97 | 60.50 | +1.278% | 3,282 | -0.935% |
| 2026-06-08 | 60.00 | 60.13 | 59.70 | 59.74 | +0.177% | 11,140 | +0.332% |
| 2026-06-05 | 59.84 | 59.84 | 59.59 | 59.63 | -0.484% | 4,673 | +0.509% |
| 2026-06-04 | 59.75 | 60.22 | 59.75 | 59.92 | +0.870% | 3,575 | +0.023% |
| 2026-06-03 | 59.53 | 59.53 | 59.40 | 59.40 | -0.379% | 5,357 | +0.893% |
| 2026-06-02 | 59.53 | 59.72 | 59.53 | 59.63 | +0.397% | 1,743 | +0.511% |
| 2026-06-01 | 59.39 | 59.50 | 59.22 | 59.39 | +0.063% | 2,732 | +0.911% |
| 2026-05-29 | 59.69 | 59.69 | 59.35 | 59.35 | -0.663% | 3,979 | +0.974% |
| 2026-05-28 | 59.59 | 59.81 | 59.58 | 59.75 | +0.303% | 2,177 | +0.305% |
| 2026-05-27 | 59.56 | 59.85 | 59.56 | 59.57 | +0.143% | 4,606 | +0.609% |
| 2026-05-26 | 59.57 | 59.57 | 59.42 | 59.49 | +0.352% | 2,206 | +0.753% |
| 2026-05-22 | 59.15 | 59.28 | 59.10 | 59.28 | +0.595% | 5,255 | +1.107% |
| 2026-05-21 | 58.49 | 58.95 | 58.44 | 58.93 | +0.170% | 2,957 | +1.709% |
| 2026-05-20 | 58.32 | 58.83 | 58.32 | 58.83 | +1.745% | 14,192 | +1.882% |
| 2026-05-19 | 58.05 | 58.17 | 57.82 | 57.82 | -0.699% | 5,868 | +3.660% |
| 2026-05-18 | 57.69 | 58.25 | 57.69 | 58.22 | +1.136% | 1,526 | +2.936% |
| 2026-05-15 | 58.14 | 58.14 | 57.53 | 57.57 | -1.066% | 5,887 | +4.105% |
| 2026-05-14 | 58.23 | 58.47 | 58.19 | 58.19 | +0.499% | 8,365 | +2.995% |
| 2026-05-13 | 57.74 | 57.95 | 57.74 | 57.90 | -0.844% | 6,027 | +3.509% |
| 2026-05-12 | 58.86 | 58.86 | 58.04 | 58.39 | -0.356% | 4,701 | +2.635% |
| 2026-05-11 | 59.54 | 59.54 | 58.59 | 58.60 | -1.119% | 7,692 | +2.269% |
| 2026-05-08 | 59.20 | 59.35 | 59.20 | 59.27 | +0.121% | 3,944 | +1.125% |
| 2026-05-07 | 59.83 | 59.83 | 59.08 | 59.20 | -0.990% | 13,684 | +1.247% |
| 2026-05-06 | 60.15 | 60.19 | 59.79 | 59.79 | +0.225% | 2,091 | +0.245% |
| 2026-05-05 | 59.13 | 59.67 | 59.13 | 59.65 | +1.107% | 4,892 | +0.470% |
| 2026-05-04 | 59.36 | 59.67 | 58.98 | 59.00 | -1.208% | 1,496 | +1.582% |
| 2026-05-01 | 60.32 | 60.32 | 59.72 | 59.72 | -0.696% | 2,785 | +0.355% |
| 2026-04-30 | 59.98 | 60.26 | 59.97 | 60.14 | +1.154% | 3,398 | -0.343% |
| 2026-04-29 | 59.85 | 59.85 | 59.32 | 59.45 | -0.628% | 10,328 | +0.808% |
| 2026-04-28 | 60.20 | 60.20 | 59.72 | 59.83 | -0.197% | 5,741 | +0.175% |
| 2026-04-27 | 59.81 | 60.09 | 59.81 | 59.95 | +0.325% | 1,981 | -0.022% |
| 2026-04-24 | 59.90 | 59.97 | 59.75 | 59.75 | -0.457% | 12,257 | +0.303% |
| 2026-04-23 | 60.00 | 60.11 | 59.87 | 60.03 | +0.382% | 3,004 | -0.156% |
| 2026-04-22 | 60.13 | 60.13 | 59.70 | 59.80 | -0.248% | 4,967 | +0.225% |
| 2026-04-21 | 60.60 | 60.60 | 59.92 | 59.95 | -0.476% | 2,335 | -0.024% |
| 2026-04-20 | 59.72 | 60.33 | 59.72 | 60.23 | +0.544% | 6,857 | -0.500% |
| 2026-04-17 | 59.38 | 59.95 | 59.38 | 59.91 | +1.530% | 2,169 | +0.041% |
| 2026-04-16 | 58.95 | 59.19 | 58.87 | 59.01 | +0.404% | 8,053 | +1.571% |
| 2026-04-15 | 58.76 | 58.91 | 58.64 | 58.77 | -0.195% | 4,209 | +1.981% |
| 2026-04-14 | 58.94 | 59.07 | 58.75 | 58.88 | -0.209% | 28,396 | +1.782% |
| 2026-04-13 | 58.41 | 59.06 | 58.21 | 59.01 | +0.788% | 132,714 | +1.570% |
| 2026-04-10 | 58.64 | 58.64 | 58.48 | 58.55 | -0.464% | 2,224 | +2.370% |
| 2026-04-09 | 58.44 | 58.84 | 58.29 | 58.82 | +0.481% | 8,328 | +1.895% |
| 2026-04-08 | 58.33 | 58.62 | 58.33 | 58.54 | +1.727% | 4,122 | +2.385% |
| 2026-04-07 | 57.45 | 57.77 | 57.43 | 57.54 | +0.002% | 9,605 | +4.154% |
| 2026-04-06 | 57.11 | 57.54 | 57.11 | 57.54 | +0.561% | 2,146 | +4.156% |
| 2026-04-02 | 56.66 | 57.22 | 56.66 | 57.22 | +0.181% | 2,791 | +4.740% |
| 2026-04-01 | 57.18 | 57.37 | 57.07 | 57.12 | +0.075% | 5,906 | +4.929% |
| 2026-03-31 | 56.87 | 57.62 | 56.52 | 57.07 | +1.613% | 15,650 | +5.009% |
| 2026-03-30 | 56.52 | 56.66 | 56.02 | 56.17 | -0.247% | 4,095 | +6.702% |
| 2026-03-27 | 56.80 | 56.84 | 56.25 | 56.31 | -1.221% | 1,951 | +6.439% |
| 2026-03-26 | 56.58 | 57.39 | 56.58 | 57.00 | -0.442% | 4,652 | +5.139% |
| 2026-03-25 | 57.28 | 57.29 | 56.70 | 57.26 | +0.725% | 4,707 | +4.675% |
| 2026-03-24 | 56.26 | 57.19 | 56.26 | 56.84 | +0.868% | 4,571 | +5.434% |
| 2026-03-23 | 56.06 | 56.92 | 56.06 | 56.36 | +1.691% | 6,335 | +6.349% |
| 2026-03-20 | 56.25 | 56.25 | 55.38 | 55.42 | -1.474% | 3,135 | +8.148% |
| 2026-03-19 | 56.08 | 56.49 | 55.80 | 56.25 | -0.060% | 9,505 | +6.554% |
| 2026-03-18 | 56.51 | 56.75 | 56.28 | 56.28 | -1.174% | 9,746 | +6.490% |
| 2026-03-17 | 57.13 | 57.16 | 56.95 | 56.95 | +0.664% | 3,709 | +5.240% |
| 2026-03-16 | 57.00 | 57.05 | 56.57 | 56.57 | +0.307% | 3,481 | +5.939% |
| 2026-03-13 | 56.42 | 56.45 | 56.30 | 56.40 | +0.007% | 3,146 | +6.264% |
| 2026-03-12 | 56.62 | 56.88 | 56.40 | 56.40 | -1.193% | 7,049 | +6.272% |
| 2026-03-11 | 56.95 | 57.14 | 56.66 | 57.08 | +0.132% | 7,468 | +5.004% |
| 2026-03-10 | 57.35 | 57.74 | 56.99 | 57.00 | -0.995% | 6,117 | +5.143% |
| 2026-03-09 | 57.09 | 57.61 | 56.20 | 57.57 | -0.203% | 4,530 | +4.097% |
| 2026-03-06 | 57.46 | 57.75 | 57.46 | 57.69 | -1.653% | 8,205 | +3.885% |
| 2026-03-05 | 58.81 | 59.06 | 58.54 | 58.66 | -1.017% | 9,337 | +2.168% |
| 2026-03-04 | 59.30 | 59.34 | 58.78 | 59.26 | +0.148% | 7,088 | +1.129% |
| 2026-03-03 | 58.17 | 59.32 | 58.17 | 59.18 | -1.184% | 31,733 | +1.278% |
| 2026-03-02 | 59.32 | 59.96 | 59.32 | 59.89 | +0.104% | 7,467 | +0.079% |
| 2026-02-27 | 59.63 | 59.83 | 59.63 | 59.82 | -0.744% | 2,195 | +0.183% |
| 2026-02-26 | 60.05 | 60.27 | 59.76 | 60.27 | +0.709% | 4,220 | -0.562% |
| 2026-02-25 | 59.34 | 59.85 | 59.34 | 59.85 | -0.360% | 3,602 | +0.143% |
| 2026-02-24 | 60.13 | 60.13 | 60.02 | 60.06 | +0.673% | 4,231 | -0.217% |
| 2026-02-23 | 60.72 | 60.72 | 59.42 | 59.66 | -1.888% | 9,351 | +0.454% |
| 2026-02-20 | 60.28 | 61.12 | 60.28 | 60.81 | +0.317% | 7,155 | -1.443% |
| 2026-02-19 | 60.57 | 60.64 | 60.39 | 60.62 | -0.110% | 4,019 | -1.131% |
| 2026-02-18 | 60.77 | 60.84 | 60.57 | 60.69 | +0.618% | 7,824 | -1.240% |
| 2026-02-17 | 60.44 | 60.44 | 60.00 | 60.31 | -0.280% | 2,346 | -0.629% |
| 2026-02-13 | 59.85 | 60.77 | 59.85 | 60.48 | +0.775% | 2,367 | -0.907% |
| 2026-02-12 | 61.25 | 61.25 | 59.69 | 60.02 | -1.259% | 19,328 | -0.139% |
| 2026-02-11 | 60.91 | 61.27 | 60.68 | 60.78 | -0.186% | 3,747 | -1.397% |
| 2026-02-10 | 60.96 | 61.05 | 60.84 | 60.90 | +0.323% | 4,514 | -1.580% |
| 2026-02-09 | 60.67 | 60.88 | 60.67 | 60.70 | -0.467% | 16,369 | -1.262% |
| 2026-02-06 | 60.28 | 61.00 | 60.28 | 60.98 | +1.717% | 4,177 | -1.723% |
| 2026-02-05 | 60.42 | 60.42 | 59.87 | 59.95 | -0.952% | 17,159 | -0.035% |
| 2026-02-04 | 59.46 | 60.66 | 59.46 | 60.53 | +2.462% | 4,512 | -0.987% |
| 2026-02-03 | 58.73 | 59.46 | 58.73 | 59.08 | +0.604% | 3,213 | +1.451% |
| 2026-02-02 | 58.24 | 58.85 | 58.24 | 58.72 | +0.450% | 13,556 | +2.064% |
| 2026-01-30 | 58.26 | 58.50 | 57.97 | 58.46 | -0.192% | 3,368 | +2.523% |
| 2026-01-29 | 58.61 | 58.61 | 58.14 | 58.57 | +0.543% | 6,560 | +2.326% |
| 2026-01-28 | 58.40 | 58.49 | 58.19 | 58.25 | -0.364% | 15,692 | +2.882% |
| 2026-01-27 | 58.48 | 58.50 | 58.19 | 58.47 | -0.019% | 10,321 | +2.508% |
| 2026-01-26 | 58.54 | 58.56 | 58.23 | 58.48 | -0.085% | 3,800 | +2.488% |
| 2026-01-23 | 59.05 | 59.13 | 58.36 | 58.53 | -1.204% | 5,099 | +2.402% |
| 2026-01-22 | 59.53 | 59.56 | 59.17 | 59.24 | +0.155% | 8,346 | +1.169% |
| 2026-01-21 | 58.83 | 59.37 | 58.54 | 59.15 | +2.347% | 4,658 | +1.325% |
| 2026-01-20 | 58.04 | 58.08 | 57.71 | 57.79 | -1.360% | 4,839 | +3.703% |
| 2026-01-16 | 58.85 | 58.85 | 58.54 | 58.59 | -0.457% | 3,752 | +2.293% |
| 2026-01-15 | 58.53 | 58.90 | 58.43 | 58.86 | +0.907% | 4,823 | +1.825% |
| 2026-01-14 | 58.19 | 58.52 | 58.19 | 58.33 | +0.670% | 4,009 | +2.748% |
| 2026-01-13 | 58.24 | 58.24 | 57.83 | 57.94 | -0.234% | 9,562 | +3.437% |
| 2026-01-12 | 58.23 | 58.26 | 58.03 | 58.08 | -0.502% | 3,640 | +3.194% |
| 2026-01-09 | 57.90 | 58.38 | 57.90 | 58.37 | +0.702% | 11,491 | +2.676% |
| 2026-01-08 | 56.88 | 58.23 | 56.88 | 57.96 | +1.847% | 6,457 | +3.397% |
| 2026-01-07 | 57.52 | 57.52 | 56.81 | 56.91 | -1.109% | 6,193 | +5.307% |
| 2026-01-06 | 57.34 | 57.57 | 57.34 | 57.55 | +1.072% | 5,553 | +4.140% |
| 2026-01-05 | 56.38 | 57.16 | 56.38 | 56.94 | +1.345% | 17,592 | +5.256% |
| 2026-01-02 | 55.87 | 56.36 | 55.43 | 56.18 | +0.964% | 10,719 | +6.672% |
| 2025-12-31 | 56.24 | 56.24 | 55.62 | 55.65 | -0.923% | 12,536 | +7.700% |
| 2025-12-30 | 56.30 | 56.30 | 56.15 | 56.17 | -0.055% | 10,205 | +6.706% |
| 2025-12-29 | 56.33 | 56.33 | 56.06 | 56.20 | -0.250% | 26,982 | +6.647% |
| 2025-12-26 | 56.28 | 56.34 | 56.08 | 56.34 | -0.034% | 2,831 | +6.381% |
| 2025-12-24 | 56.31 | 56.36 | 56.29 | 56.36 | +0.309% | 1,272 | +6.345% |
| 2025-12-23 | 56.35 | 56.35 | 56.15 | 56.18 | -0.362% | 3,808 | +6.673% |
| 2025-12-22 | 56.40 | 56.52 | 56.31 | 56.39 | +0.533% | 5,501 | +6.287% |
| 2025-12-19 | 56.14 | 56.19 | 55.98 | 56.09 | -0.159% | 1,838 | +6.854% |
| 2025-12-18 | 56.62 | 56.63 | 56.18 | 56.18 | -0.068% | 10,322 | +6.683% |
| 2025-12-17 | 56.07 | 56.51 | 56.07 | 56.22 | +0.295% | 4,701 | +6.610% |
| 2025-12-16 | 56.56 | 56.56 | 55.85 | 56.05 | -0.927% | 3,998 | +6.924% |
| 2025-12-15 | 57.00 | 57.00 | 56.42 | 56.58 | -0.041% | 3,088 | +5.933% |
| 2025-12-12 | 57.07 | 57.07 | 56.54 | 56.60 | -1.034% | 4,245 | +5.889% |
| 2025-12-11 | 57.28 | 57.35 | 57.13 | 57.19 | +0.958% | 9,797 | +4.795% |
| 2025-12-10 | 55.31 | 56.72 | 55.31 | 56.65 | +2.440% | 10,908 | +5.798% |
| 2025-12-09 | 55.25 | 55.67 | 55.25 | 55.30 | -0.054% | 3,996 | +8.379% |
| 2025-12-08 | 55.53 | 55.53 | 55.33 | 55.33 | -0.627% | 2,764 | +8.321% |
| 2025-12-05 | 55.97 | 55.97 | 55.68 | 55.68 | +0.084% | 2,035 | +7.642% |
| 2025-12-04 | 55.73 | 55.93 | 55.58 | 55.63 | -0.219% | 4,469 | +7.733% |
| 2025-12-03 | 55.27 | 55.86 | 55.27 | 55.75 | +1.128% | 2,528 | +7.496% |
| 2025-12-02 | 55.31 | 55.31 | 55.13 | 55.13 | -0.413% | 1,958 | +8.709% |
| 2025-12-01 | 55.54 | 55.73 | 55.36 | 55.36 | -0.078% | 1,690 | +8.259% |
| 2025-11-28 | 55.49 | 55.50 | 55.37 | 55.40 | +0.312% | 2,107 | +8.175% |
| 2025-11-26 | 54.97 | 55.49 | 54.82 | 55.23 | +0.825% | 5,723 | +8.512% |
| 2025-11-25 | 53.83 | 54.86 | 53.83 | 54.78 | +2.166% | 35,603 | +9.407% |
| 2025-11-24 | 53.49 | 53.74 | 53.35 | 53.62 | +0.377% | 2,615 | +11.777% |
| 2025-11-21 | 52.33 | 53.75 | 52.33 | 53.42 | +2.757% | 2,279 | +12.198% |
| 2025-11-20 | 53.04 | 53.27 | 51.98 | 51.98 | -1.036% | 7,343 | +15.292% |
| 2025-11-19 | 52.48 | 52.58 | 52.30 | 52.53 | -0.177% | 2,015 | +14.097% |
| 2025-11-18 | 52.13 | 52.79 | 52.13 | 52.62 | +0.687% | 3,792 | +13.895% |
| 2025-11-17 | 53.29 | 53.32 | 52.25 | 52.26 | -2.124% | 8,400 | +14.678% |
| 2025-11-14 | 53.27 | 53.58 | 53.23 | 53.40 | -0.491% | 4,752 | +12.242% |
| 2025-11-13 | 54.01 | 54.15 | 53.60 | 53.66 | -0.817% | 1,920 | +11.692% |
| 2025-11-12 | 54.17 | 54.28 | 54.10 | 54.10 | +0.109% | 3,645 | +10.779% |
| 2025-11-11 | 53.75 | 54.27 | 53.75 | 54.04 | +0.585% | 3,532 | +10.900% |
| 2025-11-10 | 54.02 | 54.02 | 53.49 | 53.73 | +0.237% | 1,224 | +11.549% |
| 2025-11-07 | 53.02 | 53.61 | 53.02 | 53.60 | +1.439% | 2,640 | +11.814% |
| 2025-11-06 | 53.35 | 53.47 | 52.80 | 52.84 | -0.958% | 6,302 | +13.423% |
| 2025-11-05 | 53.66 | 53.66 | 53.35 | 53.35 | +0.453% | 2,017 | +12.337% |
| 2025-11-04 | 52.84 | 53.15 | 52.84 | 53.11 | -0.388% | 7,945 | +12.846% |
| 2025-11-03 | 53.25 | 53.32 | 52.97 | 53.32 | -0.164% | 6,006 | +12.408% |
| 2025-10-31 | 53.10 | 53.41 | 53.10 | 53.41 | +0.460% | 4,129 | +12.224% |
| 2025-10-30 | 53.37 | 53.89 | 53.16 | 53.16 | -0.880% | 7,985 | +12.740% |
| 2025-10-29 | 54.19 | 54.51 | 53.49 | 53.63 | -1.432% | 7,775 | +11.747% |
| 2025-10-28 | 54.42 | 54.66 | 54.33 | 54.41 | -0.811% | 28,327 | +10.148% |
| 2025-10-27 | 54.96 | 55.01 | 54.81 | 54.86 | +0.133% | 2,094 | +9.255% |
| 2025-10-24 | 55.04 | 55.12 | 54.78 | 54.78 | -0.018% | 2,142 | +9.400% |
| 2025-10-23 | 54.68 | 54.89 | 54.52 | 54.79 | +0.488% | 4,348 | +9.381% |
| 2025-10-22 | 54.86 | 54.86 | 54.50 | 54.53 | -0.743% | 8,596 | +9.915% |
| 2025-10-21 | 54.50 | 55.11 | 54.50 | 54.94 | +0.571% | 38,163 | +9.099% |
| 2025-10-20 | 54.59 | 54.67 | 54.43 | 54.62 | +1.037% | 3,950 | +9.722% |
| 2025-10-17 | 53.71 | 54.06 | 53.70 | 54.06 | +0.578% | 4,913 | +10.859% |
| 2025-10-16 | 54.35 | 54.35 | 53.65 | 53.75 | -1.193% | 4,186 | +11.500% |
| 2025-10-15 | 54.86 | 54.86 | 54.40 | 54.40 | -0.237% | 3,949 | +10.170% |
| 2025-10-14 | 53.20 | 54.53 | 53.20 | 54.53 | +1.483% | 5,853 | +9.908% |
| 2025-10-13 | 53.49 | 53.84 | 53.48 | 53.73 | +1.387% | 4,076 | +11.538% |
| 2025-10-10 | 54.58 | 54.59 | 52.99 | 53.00 | -2.769% | 2,577 | +13.086% |
| 2025-10-09 | 55.17 | 55.17 | 54.51 | 54.51 | -1.335% | 7,505 | +9.954% |
| 2025-10-08 | 55.43 | 55.43 | 54.95 | 55.25 | +0.273% | 6,882 | +8.486% |
| 2025-10-07 | 55.32 | 55.32 | 55.05 | 55.09 | -1.028% | 2,303 | +8.782% |
| 2025-10-06 | 56.14 | 56.14 | 55.67 | 55.67 | -0.337% | 3,368 | +7.664% |
| 2025-10-03 | 56.06 | 56.06 | 55.85 | 55.86 | +0.667% | 2,290 | +7.301% |
| 2025-10-02 | 55.54 | 55.54 | 55.30 | 55.48 | -0.113% | 1,874 | +8.017% |
| 2025-10-01 | 55.28 | 55.58 | 55.27 | 55.55 | +0.523% | 14,154 | +7.896% |
| 2025-09-30 | 55.09 | 55.26 | 54.73 | 55.26 | +0.134% | 10,057 | +8.460% |
| 2025-09-29 | 55.34 | 55.34 | 54.98 | 55.19 | -0.599% | 14,527 | +8.605% |
| 2025-09-26 | 54.90 | 55.52 | 54.90 | 55.52 | +1.258% | 3,643 | +7.954% |
| 2025-09-25 | 54.92 | 54.98 | 54.66 | 54.83 | -1.353% | 4,985 | +9.312% |
| 2025-09-24 | 55.75 | 55.87 | 55.57 | 55.58 | +0.241% | 6,018 | +7.833% |
| 2025-09-23 | 55.76 | 56.13 | 55.41 | 55.45 | +0.061% | 26,406 | +8.093% |
| 2025-09-22 | 55.40 | 55.50 | 55.27 | 55.41 | -0.221% | 3,179 | +8.159% |
| 2025-09-19 | 56.22 | 56.22 | 55.54 | 55.54 | -1.208% | 4,039 | +7.919% |
| 2025-09-18 | 55.85 | 56.26 | 55.82 | 56.21 | +1.216% | 6,831 | +6.616% |
| 2025-09-17 | 55.93 | 56.04 | 55.54 | 55.54 | -0.215% | 4,386 | +7.912% |
| 2025-09-16 | 55.36 | 55.73 | 55.36 | 55.66 | +0.066% | 6,337 | +7.680% |
| 2025-09-15 | 55.98 | 55.98 | 55.58 | 55.62 | -0.498% | 5,263 | +7.751% |
| 2025-09-12 | 56.40 | 56.40 | 55.90 | 55.90 | -1.205% | 24,610 | +7.215% |
| 2025-09-11 | 55.70 | 56.58 | 55.70 | 56.58 | +1.565% | 3,925 | +5.923% |
| 2025-09-10 | 55.75 | 55.80 | 55.46 | 55.71 | -0.114% | 3,114 | +7.581% |
| 2025-09-09 | 55.81 | 55.98 | 55.76 | 55.77 | -0.976% | 5,179 | +7.459% |
| 2025-09-08 | 56.70 | 56.70 | 55.87 | 56.32 | -0.333% | 3,912 | +6.410% |
| 2025-09-05 | 56.67 | 57.00 | 56.39 | 56.51 | +0.080% | 4,900 | +6.056% |
| 2025-09-04 | 55.90 | 56.47 | 55.90 | 56.47 | +1.464% | 3,820 | +6.140% |
| 2025-09-03 | 55.80 | 55.80 | 55.47 | 55.65 | -0.285% | 9,217 | +7.694% |
| 2025-09-02 | 55.61 | 55.81 | 55.40 | 55.81 | -0.371% | 1,362 | +7.387% |
| 2025-08-29 | 56.22 | 56.22 | 55.88 | 56.02 | -0.066% | 8,229 | +6.988% |
| 2025-08-28 | 56.49 | 56.49 | 55.68 | 56.06 | -0.390% | 8,312 | +6.918% |
| 2025-08-27 | 55.76 | 56.28 | 55.76 | 56.28 | +0.828% | 2,951 | +6.500% |
| 2025-08-26 | 55.74 | 56.00 | 55.70 | 55.81 | -0.144% | 15,668 | +7.382% |
| 2025-08-25 | 56.00 | 56.01 | 55.87 | 55.89 | -0.457% | 16,029 | +7.227% |
| 2025-08-22 | 54.56 | 56.22 | 54.56 | 56.15 | +3.787% | 4,811 | +6.737% |
| 2025-08-21 | 53.95 | 54.19 | 53.95 | 54.10 | -0.047% | 8,114 | +10.780% |
| 2025-08-20 | 54.53 | 54.53 | 54.10 | 54.13 | -0.581% | 4,609 | +10.728% |
| 2025-08-19 | 54.86 | 54.86 | 54.28 | 54.44 | +0.557% | 9,241 | +10.085% |
| 2025-08-18 | 54.12 | 54.28 | 54.11 | 54.14 | -0.004% | 4,843 | +10.698% |
| 2025-08-15 | 54.71 | 54.71 | 54.14 | 54.14 | -0.830% | 3,576 | +10.693% |
| 2025-08-14 | 54.44 | 54.60 | 54.22 | 54.60 | -0.758% | 4,344 | +9.774% |
| 2025-08-13 | 53.84 | 55.01 | 53.84 | 55.01 | +2.469% | 9,459 | +8.942% |
| 2025-08-12 | 53.35 | 53.69 | 53.35 | 53.69 | +2.642% | 28,456 | +11.632% |
| 2025-08-11 | 52.79 | 52.79 | 52.29 | 52.31 | -0.421% | 6,680 | +14.581% |
| 2025-08-08 | 52.52 | 52.66 | 52.43 | 52.53 | +0.449% | 14,283 | +14.099% |
| 2025-08-07 | 52.48 | 52.48 | 52.27 | 52.29 | -0.044% | 6,736 | +14.612% |
| 2025-08-06 | 52.75 | 52.75 | 52.31 | 52.32 | -0.658% | 4,190 | +14.562% |
| 2025-08-05 | 52.46 | 52.70 | 52.22 | 52.66 | +0.783% | 3,624 | +13.809% |
| 2025-08-04 | 51.74 | 52.31 | 51.74 | 52.25 | +1.153% | 15,422 | +14.700% |
| 2025-08-01 | 51.42 | 51.69 | 51.29 | 51.66 | -1.545% | 5,763 | +16.022% |
| 2025-07-31 | 52.69 | 52.69 | 52.44 | 52.47 | -0.940% | 7,934 | +14.230% |
| 2025-07-30 | 53.35 | 53.54 | 52.65 | 52.97 | -1.418% | 11,996 | +13.156% |
| 2025-07-29 | 54.01 | 54.01 | 53.51 | 53.73 | -0.229% | 80,458 | +11.552% |
| 2025-07-28 | 53.96 | 53.97 | 53.71 | 53.85 | -0.108% | 65,830 | +11.297% |
| 2025-07-25 | 53.74 | 53.91 | 53.41 | 53.91 | +0.585% | 5,779 | +11.177% |
| 2025-07-24 | 54.01 | 54.16 | 53.55 | 53.59 | -1.374% | 11,412 | +11.827% |
| 2025-07-23 | 54.08 | 54.39 | 54.08 | 54.34 | +0.807% | 5,038 | +10.290% |
| 2025-07-22 | 53.60 | 53.94 | 53.45 | 53.91 | +2.074% | 33,902 | +11.180% |
| 2025-07-21 | 53.17 | 53.29 | 52.81 | 52.81 | -0.269% | 4,342 | +13.486% |
| 2025-07-18 | 53.28 | 53.28 | 52.82 | 52.95 | -0.290% | 4,969 | +13.180% |
| 2025-07-17 | 52.92 | 53.15 | 52.83 | 53.11 | +1.026% | 29,956 | +12.852% |
| 2025-07-16 | 52.65 | 52.65 | 52.27 | 52.57 | +0.193% | 2,658 | +14.009% |
| 2025-07-15 | 53.76 | 53.76 | 52.47 | 52.47 | -2.385% | 1,566 | +14.229% |
| 2025-07-14 | 53.66 | 53.75 | 53.25 | 53.75 | -0.223% | 5,203 | +11.504% |
| 2025-07-11 | 53.84 | 54.02 | 53.66 | 53.87 | -0.810% | 2,399 | +11.256% |
| 2025-07-10 | 54.00 | 54.59 | 54.00 | 54.31 | +0.761% | 2,899 | +10.354% |
| 2025-07-09 | 54.06 | 54.09 | 53.60 | 53.90 | +0.359% | 9,860 | +11.194% |
| 2025-07-08 | 53.41 | 54.03 | 53.41 | 53.71 | +0.897% | 18,068 | +11.592% |
| 2025-07-07 | 53.70 | 53.95 | 53.05 | 53.23 | -1.188% | 34,745 | +12.593% |
| 2025-07-03 | 53.91 | 54.11 | 53.85 | 53.87 | +0.074% | 5,939 | +11.256% |
| 2025-07-02 | 53.12 | 53.83 | 53.10 | 53.83 | +1.298% | 4,476 | +11.338% |
| 2025-07-01 | 51.72 | 53.52 | 51.72 | 53.14 | +2.671% | 8,167 | +12.784% |
| 2025-06-30 | 51.79 | 51.79 | 51.64 | 51.76 | +0.130% | 8,210 | +15.797% |
| 2025-06-27 | 51.75 | 51.96 | 51.41 | 51.69 | +0.077% | 12,901 | +15.948% |
| 2025-06-26 | 51.14 | 51.73 | 51.14 | 51.65 | +1.076% | 4,454 | +16.038% |
| 2025-06-25 | 51.62 | 51.62 | 51.10 | 51.10 | -0.911% | 7,193 | +17.286% |
| 2025-06-24 | 51.42 | 51.80 | 51.42 | 51.57 | +0.723% | 6,660 | +16.218% |
| 2025-06-23 | 50.71 | 51.20 | 50.71 | 51.20 | +0.649% | 6,103 | +17.057% |
| 2025-06-20 | 50.95 | 51.00 | 50.63 | 50.87 | +0.138% | 8,232 | +17.817% |
| 2025-06-18 | 50.62 | 51.09 | 50.62 | 50.80 | +0.237% | 4,795 | +17.979% |
| 2025-06-17 | 50.96 | 51.25 | 50.63 | 50.68 | -1.189% | 7,095 | +18.258% |
| 2025-06-16 | 51.23 | 51.30 | 51.12 | 51.29 | +1.306% | 9,163 | +16.852% |
| 2025-06-13 | 50.99 | 51.24 | 50.56 | 50.63 | -1.539% | 5,291 | +18.378% |
| 2025-06-12 | 51.14 | 51.42 | 51.14 | 51.42 | +0.038% | 2,638 | +16.557% |
| 2025-06-11 | 51.62 | 51.68 | 51.29 | 51.40 | -0.258% | 9,972 | +16.600% |
| 2025-06-10 | 51.23 | 51.72 | 51.23 | 51.53 | +1.094% | 3,718 | +16.299% |
| 2025-06-09 | 50.76 | 51.20 | 50.76 | 50.98 | +0.626% | 2,842 | +17.571% |
| 2025-06-06 | 50.47 | 50.66 | 50.47 | 50.66 | +1.379% | 2,166 | +18.307% |
| 2025-06-05 | 50.28 | 50.28 | 49.80 | 49.97 | -0.458% | 6,113 | +19.939% |
| 2025-06-04 | 50.30 | 50.31 | 50.20 | 50.20 | -0.653% | 916 | +19.389% |
| 2025-06-03 | 49.72 | 50.57 | 49.69 | 50.53 | +1.752% | 3,792 | +18.610% |
| 2025-06-02 | 50.00 | 50.00 | 49.29 | 49.66 | -0.401% | 7,633 | +20.687% |
| 2025-05-30 | 50.03 | 50.07 | 49.80 | 49.86 | -0.796% | 3,423 | +20.203% |
| 2025-05-29 | 50.36 | 50.36 | 49.96 | 50.26 | +0.520% | 4,015 | +19.247% |
| 2025-05-28 | 50.76 | 50.76 | 50.00 | 50.00 | -1.617% | 2,850 | +19.867% |
| 2025-05-27 | 49.97 | 50.84 | 49.97 | 50.82 | +2.546% | 18,060 | +17.929% |
| 2025-05-23 | 49.15 | 49.73 | 49.15 | 49.56 | -0.556% | 4,751 | +20.931% |
| 2025-05-22 | 49.77 | 50.07 | 49.49 | 49.84 | +0.024% | 9,544 | +20.258% |
| 2025-05-21 | 50.63 | 50.65 | 49.82 | 49.83 | -2.723% | 3,676 | +20.287% |
| 2025-05-20 | 51.26 | 51.64 | 51.17 | 51.22 | -0.286% | 10,858 | +17.012% |
| 2025-05-19 | 51.06 | 51.44 | 51.06 | 51.37 | -0.572% | 4,371 | +16.677% |
| 2025-05-16 | 51.36 | 51.72 | 51.35 | 51.66 | +0.627% | 15,395 | +16.010% |
| 2025-05-15 | 51.00 | 51.34 | 50.79 | 51.34 | +0.234% | 3,245 | +16.738% |
| 2025-05-14 | 51.38 | 51.38 | 51.17 | 51.22 | -0.852% | 3,984 | +17.012% |
| 2025-05-13 | 51.59 | 51.77 | 51.55 | 51.66 | +0.702% | 7,273 | +16.015% |
| 2025-05-12 | 51.10 | 51.46 | 50.93 | 51.30 | +4.099% | 2,913 | +16.829% |
| 2025-05-09 | 49.38 | 49.38 | 49.14 | 49.28 | +0.081% | 17,050 | +21.618% |
| 2025-05-08 | 48.91 | 49.61 | 48.80 | 49.24 | +2.010% | 22,573 | +21.717% |
| 2025-05-07 | 48.34 | 48.63 | 48.13 | 48.27 | +0.339% | 4,640 | +24.163% |
| 2025-05-06 | 47.81 | 48.37 | 47.81 | 48.11 | -0.427% | 2,931 | +24.584% |
| 2025-05-05 | 48.35 | 48.73 | 48.19 | 48.31 | -0.590% | 8,098 | +24.052% |
| 2025-05-02 | 48.14 | 48.69 | 48.14 | 48.60 | +2.083% | 5,633 | +23.320% |
| 2025-05-01 | 47.47 | 48.07 | 47.47 | 47.61 | +0.194% | 5,822 | +25.889% |
| 2025-04-30 | 46.66 | 47.52 | 46.66 | 47.52 | -0.698% | 24,510 | +26.133% |
| 2025-04-29 | 47.58 | 47.94 | 47.21 | 47.85 | +0.336% | 43,532 | +25.253% |
| 2025-04-28 | 47.52 | 47.92 | 47.28 | 47.69 | +0.487% | 8,949 | +25.673% |
| 2025-04-25 | 47.36 | 47.50 | 47.32 | 47.46 | -0.350% | 7,994 | +26.284% |
| 2025-04-24 | 46.93 | 47.63 | 46.93 | 47.63 | +1.815% | 5,821 | +25.843% |
| 2025-04-23 | 48.34 | 48.34 | 46.62 | 46.78 | +0.660% | 22,432 | +28.127% |
| 2025-04-22 | 45.80 | 46.47 | 45.80 | 46.47 | +2.810% | 41,010 | +28.972% |
| 2025-04-21 | 45.63 | 45.66 | 44.73 | 45.20 | -2.016% | 15,612 | +32.596% |
| 2025-04-17 | 45.67 | 46.27 | 45.67 | 46.13 | +1.464% | 13,886 | +29.923% |
| 2025-04-16 | 45.85 | 45.92 | 45.06 | 45.46 | -0.821% | 33,436 | +31.825% |
| 2025-04-15 | 46.11 | 46.49 | 45.70 | 45.84 | -0.670% | 83,450 | +30.743% |
| 2025-04-14 | 46.19 | 46.28 | 45.52 | 46.15 | 0.000% | 9,919 | +29.867% |