FNX
First Trust Mid Cap Core AlphaDEX Fund
stockNASDAQETF
At CloseOct 2, 2026 9:55:12 AM EDT
137.43USD+1.133%(+1.54)12,017
FNX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 137.25 | 137.92 | 137.05 | 137.23 | +0.986% | 12,017 | 0.000% |
| 2026-10-01 | 135.22 | 136.16 | 134.22 | 135.89 | +0.741% | 15,611 | +0.986% |
| 2026-09-30 | 136.67 | 136.67 | 134.79 | 134.89 | -0.721% | 18,136 | +1.735% |
| 2026-09-29 | 136.64 | 136.64 | 135.19 | 135.87 | -0.321% | 24,555 | +1.001% |
| 2026-09-28 | 136.42 | 136.86 | 134.58 | 136.31 | -0.721% | 8,763 | +0.677% |
| 2026-09-25 | 137.48 | 137.48 | 136.60 | 137.30 | +0.258% | 11,220 | -0.049% |
| 2026-09-24 | 137.61 | 137.61 | 136.38 | 136.94 | -0.716% | 10,810 | +0.210% |
| 2026-09-23 | 139.38 | 139.38 | 137.93 | 137.93 | -1.028% | 15,396 | -0.508% |
| 2026-09-22 | 140.29 | 140.29 | 139.21 | 139.36 | +0.132% | 16,632 | -1.531% |
| 2026-09-21 | 140.17 | 140.17 | 139.18 | 139.18 | +0.093% | 10,460 | -1.401% |
| 2026-09-18 | 139.25 | 139.25 | 138.78 | 139.05 | -0.636% | 7,920 | -1.309% |
| 2026-09-17 | 141.60 | 141.60 | 139.94 | 139.94 | +0.340% | 8,502 | -1.937% |
| 2026-09-16 | 140.93 | 141.06 | 138.26 | 139.47 | -0.694% | 10,376 | -1.603% |
| 2026-09-15 | 141.79 | 141.79 | 140.34 | 140.44 | -0.787% | 7,091 | -2.286% |
| 2026-09-14 | 142.37 | 142.37 | 141.40 | 141.56 | -0.405% | 9,600 | -3.056% |
| 2026-09-11 | 142.35 | 142.43 | 141.92 | 142.13 | +0.724% | 6,537 | -3.448% |
| 2026-09-10 | 141.47 | 141.61 | 140.92 | 141.11 | -0.875% | 10,044 | -2.749% |
| 2026-09-09 | 144.05 | 144.05 | 142.30 | 142.35 | -1.019% | 6,938 | -3.600% |
| 2026-09-08 | 145.08 | 145.08 | 143.82 | 143.82 | -0.714% | 6,543 | -4.583% |
| 2026-09-04 | 144.77 | 145.11 | 144.50 | 144.86 | +0.125% | 6,286 | -5.264% |
| 2026-09-03 | 144.85 | 144.85 | 144.22 | 144.67 | +0.637% | 5,419 | -5.146% |
| 2026-09-02 | 142.98 | 144.01 | 142.86 | 143.76 | +1.011% | 5,678 | -4.541% |
| 2026-09-01 | 142.62 | 143.56 | 142.18 | 142.32 | -0.883% | 14,293 | -3.576% |
| 2026-08-31 | 144.13 | 144.13 | 143.17 | 143.59 | -0.495% | 8,690 | -4.428% |
| 2026-08-28 | 145.83 | 146.13 | 144.20 | 144.30 | -1.017% | 9,152 | -4.901% |
| 2026-08-27 | 145.94 | 146.08 | 145.06 | 145.78 | +0.069% | 7,451 | -5.868% |
| 2026-08-26 | 146.10 | 146.10 | 145.55 | 145.68 | +0.237% | 4,379 | -5.802% |
| 2026-08-25 | 146.14 | 146.14 | 144.84 | 145.34 | +0.004% | 7,118 | -5.579% |
| 2026-08-24 | 145.67 | 145.73 | 145.09 | 145.33 | -0.394% | 3,525 | -5.576% |
| 2026-08-21 | 146.06 | 146.24 | 145.63 | 145.91 | +0.607% | 7,075 | -5.947% |
| 2026-08-20 | 145.32 | 145.72 | 145.03 | 145.03 | -0.742% | 13,317 | -5.377% |
| 2026-08-19 | 146.44 | 147.24 | 146.11 | 146.11 | +0.260% | 10,069 | -6.078% |
| 2026-08-18 | 147.52 | 147.52 | 145.73 | 145.73 | -1.245% | 10,975 | -5.834% |
| 2026-08-17 | 147.86 | 147.86 | 147.25 | 147.57 | -0.259% | 9,222 | -7.007% |
| 2026-08-14 | 147.36 | 147.98 | 147.36 | 147.95 | +0.464% | 9,580 | -7.248% |
| 2026-08-13 | 147.46 | 147.46 | 146.95 | 147.27 | +0.193% | 7,247 | -6.818% |
| 2026-08-12 | 146.60 | 147.26 | 146.44 | 146.99 | +0.359% | 9,320 | -6.637% |
| 2026-08-11 | 146.41 | 147.01 | 146.41 | 146.46 | +0.161% | 7,630 | -6.302% |
| 2026-08-10 | 146.73 | 146.73 | 146.17 | 146.22 | -0.367% | 12,218 | -6.151% |
| 2026-08-07 | 146.17 | 146.90 | 146.09 | 146.76 | +0.876% | 14,538 | -6.496% |
| 2026-08-06 | 146.22 | 146.78 | 145.49 | 145.49 | -0.399% | 10,435 | -5.676% |
| 2026-08-05 | 147.40 | 147.56 | 146.07 | 146.07 | -0.859% | 23,115 | -6.053% |
| 2026-08-04 | 145.17 | 147.49 | 145.15 | 147.34 | +1.620% | 13,360 | -6.860% |
| 2026-08-03 | 143.73 | 145.13 | 143.73 | 144.99 | +1.196% | 8,766 | -5.352% |
| 2026-07-31 | 142.90 | 143.71 | 142.90 | 143.28 | -0.371% | 5,951 | -4.220% |
| 2026-07-30 | 142.85 | 143.81 | 142.04 | 143.81 | +0.766% | 10,797 | -4.575% |
| 2026-07-29 | 144.50 | 144.60 | 142.63 | 142.72 | -1.452% | 11,218 | -3.845% |
| 2026-07-28 | 144.48 | 144.82 | 144.07 | 144.82 | +0.621% | 11,843 | -5.241% |
| 2026-07-27 | 144.50 | 144.50 | 143.45 | 143.93 | +0.409% | 6,950 | -4.653% |
| 2026-07-24 | 143.47 | 144.35 | 143.34 | 143.34 | +0.268% | 7,684 | -4.262% |
| 2026-07-23 | 143.19 | 143.19 | 142.29 | 142.96 | -0.622% | 9,301 | -4.005% |
| 2026-07-22 | 144.00 | 144.28 | 143.85 | 143.85 | +0.199% | 9,049 | -4.602% |
| 2026-07-21 | 143.31 | 143.74 | 142.72 | 143.56 | +0.789% | 16,305 | -4.413% |
| 2026-07-20 | 143.77 | 143.77 | 142.44 | 142.44 | -0.685% | 13,683 | -3.658% |
| 2026-07-17 | 143.03 | 144.15 | 142.85 | 143.42 | -0.333% | 11,047 | -4.318% |
| 2026-07-16 | 142.48 | 144.51 | 142.48 | 143.90 | +0.534% | 16,925 | -4.636% |
| 2026-07-15 | 142.83 | 143.54 | 142.52 | 143.14 | +0.510% | 15,194 | -4.127% |
| 2026-07-14 | 142.08 | 142.56 | 142.08 | 142.41 | +0.303% | 8,418 | -3.637% |
| 2026-07-13 | 142.65 | 143.03 | 141.78 | 141.98 | -0.470% | 14,573 | -3.346% |
| 2026-07-10 | 142.64 | 143.03 | 141.82 | 142.65 | -0.103% | 15,084 | -3.800% |
| 2026-07-09 | 142.15 | 143.43 | 141.89 | 142.80 | +0.927% | 32,340 | -3.899% |
| 2026-07-08 | 142.98 | 142.98 | 140.41 | 141.49 | -1.093% | 13,013 | -3.008% |
| 2026-07-07 | 144.50 | 144.50 | 142.87 | 143.05 | -0.951% | 8,367 | -4.068% |
| 2026-07-06 | 144.07 | 144.86 | 144.07 | 144.42 | +0.259% | 9,309 | -4.980% |
| 2026-07-02 | 145.92 | 146.34 | 143.01 | 144.05 | -0.635% | 40,201 | -4.734% |
| 2026-07-01 | 145.38 | 146.54 | 144.97 | 144.97 | -0.941% | 21,248 | -5.339% |
| 2026-06-30 | 145.94 | 146.75 | 145.94 | 146.35 | +0.425% | 12,734 | -6.229% |
| 2026-06-29 | 146.12 | 146.12 | 144.26 | 145.73 | +0.474% | 10,496 | -5.831% |
| 2026-06-26 | 144.15 | 145.71 | 144.15 | 145.04 | -0.114% | 50,725 | -5.385% |
| 2026-06-25 | 143.91 | 146.26 | 143.91 | 145.21 | +0.802% | 49,919 | -5.492% |
| 2026-06-24 | 143.65 | 144.97 | 143.33 | 144.05 | +0.697% | 15,445 | -4.734% |
| 2026-06-23 | 141.57 | 143.81 | 141.57 | 143.05 | -0.546% | 15,141 | -4.071% |
| 2026-06-22 | 143.91 | 144.14 | 143.23 | 143.84 | +0.483% | 12,995 | -4.594% |
| 2026-06-18 | 143.70 | 143.70 | 142.44 | 143.15 | +1.207% | 25,146 | -4.133% |
| 2026-06-17 | 143.64 | 144.39 | 141.44 | 141.44 | -1.241% | 13,191 | -2.976% |
| 2026-06-16 | 144.09 | 144.40 | 143.17 | 143.22 | -0.341% | 8,514 | -4.180% |
| 2026-06-15 | 144.58 | 144.77 | 143.71 | 143.71 | +0.039% | 39,286 | -4.506% |
| 2026-06-12 | 142.45 | 144.31 | 142.45 | 143.65 | +0.934% | 9,228 | -4.469% |
| 2026-06-11 | 139.14 | 142.34 | 139.14 | 142.32 | +2.301% | 13,860 | -3.577% |
| 2026-06-10 | 140.55 | 141.84 | 138.93 | 139.12 | -1.185% | 31,406 | -1.358% |
| 2026-06-09 | 140.05 | 142.27 | 138.01 | 140.79 | +0.962% | 28,960 | -2.527% |
| 2026-06-08 | 140.36 | 140.36 | 139.32 | 139.45 | +0.328% | 13,199 | -1.589% |
| 2026-06-05 | 140.22 | 140.46 | 138.65 | 138.99 | -1.795% | 8,425 | -1.266% |
| 2026-06-04 | 140.53 | 141.81 | 140.53 | 141.53 | +0.723% | 9,208 | -3.038% |
| 2026-06-03 | 140.31 | 140.80 | 139.96 | 140.51 | -0.182% | 11,529 | -2.338% |
| 2026-06-02 | 139.64 | 141.04 | 139.64 | 140.77 | +0.817% | 11,900 | -2.516% |
| 2026-06-01 | 139.57 | 140.06 | 138.83 | 139.63 | -0.438% | 14,096 | -1.719% |
| 2026-05-29 | 141.48 | 141.48 | 140.24 | 140.24 | -0.958% | 16,752 | -2.149% |
| 2026-05-28 | 141.03 | 141.97 | 140.34 | 141.60 | +0.319% | 17,221 | -3.086% |
| 2026-05-27 | 141.75 | 142.03 | 140.99 | 141.15 | +0.181% | 19,337 | -2.777% |
| 2026-05-26 | 140.13 | 141.06 | 140.13 | 140.89 | +1.526% | 38,033 | -2.601% |
| 2026-05-22 | 137.83 | 138.81 | 137.83 | 138.78 | +0.683% | 9,407 | -1.115% |
| 2026-05-21 | 136.35 | 138.19 | 136.21 | 137.84 | +0.397% | 22,620 | -0.439% |
| 2026-05-20 | 135.83 | 137.84 | 135.02 | 137.29 | +2.097% | 18,241 | -0.044% |
| 2026-05-19 | 134.27 | 135.09 | 133.81 | 134.47 | -0.920% | 8,902 | +2.051% |
| 2026-05-18 | 136.48 | 136.59 | 135.22 | 135.72 | -0.030% | 10,693 | +1.112% |
| 2026-05-15 | 136.70 | 136.70 | 135.76 | 135.76 | -1.769% | 9,866 | +1.082% |
| 2026-05-14 | 138.26 | 138.92 | 137.72 | 138.21 | +0.619% | 21,599 | -0.706% |
| 2026-05-13 | 138.33 | 138.33 | 136.84 | 137.35 | -0.405% | 11,821 | -0.091% |
| 2026-05-12 | 138.27 | 138.27 | 136.39 | 137.91 | -0.497% | 28,444 | -0.495% |
| 2026-05-11 | 139.31 | 139.50 | 138.56 | 138.60 | -0.446% | 13,211 | -0.990% |
| 2026-05-08 | 139.66 | 139.66 | 138.72 | 139.22 | +0.428% | 16,651 | -1.431% |
| 2026-05-07 | 140.69 | 140.69 | 138.49 | 138.63 | -1.450% | 29,038 | -1.010% |
| 2026-05-06 | 140.66 | 140.82 | 140.00 | 140.67 | +0.969% | 23,284 | -2.445% |
| 2026-05-05 | 138.25 | 139.46 | 138.25 | 139.32 | +1.835% | 11,476 | -1.500% |
| 2026-05-04 | 137.62 | 138.18 | 136.50 | 136.81 | -0.898% | 12,348 | +0.307% |
| 2026-05-01 | 138.84 | 138.84 | 137.87 | 138.05 | -0.389% | 30,905 | -0.593% |
| 2026-04-30 | 136.57 | 138.62 | 136.57 | 138.59 | +2.161% | 58,866 | -0.980% |
| 2026-04-29 | 136.94 | 136.94 | 135.26 | 135.66 | -0.807% | 18,155 | +1.160% |
| 2026-04-28 | 137.90 | 137.90 | 136.43 | 136.76 | -0.828% | 16,483 | +0.344% |
| 2026-04-27 | 137.97 | 138.37 | 137.72 | 137.90 | +0.074% | 40,960 | -0.487% |
| 2026-04-24 | 138.02 | 138.44 | 137.44 | 137.80 | -0.130% | 30,621 | -0.414% |
| 2026-04-23 | 137.81 | 138.55 | 136.53 | 137.98 | +0.283% | 40,775 | -0.543% |
| 2026-04-22 | 138.30 | 138.30 | 137.09 | 137.59 | +0.017% | 15,421 | -0.262% |
| 2026-04-21 | 138.57 | 139.53 | 137.34 | 137.57 | -0.688% | 25,391 | -0.245% |
| 2026-04-20 | 137.41 | 138.52 | 137.41 | 138.52 | +0.534% | 17,281 | -0.931% |
| 2026-04-17 | 136.45 | 138.63 | 136.15 | 137.78 | +2.094% | 24,063 | -0.403% |
| 2026-04-16 | 134.51 | 135.34 | 134.38 | 134.96 | +0.239% | 32,349 | +1.683% |
| 2026-04-15 | 135.03 | 135.09 | 134.19 | 134.64 | -0.275% | 23,731 | +1.926% |
| 2026-04-14 | 134.72 | 135.41 | 134.72 | 135.01 | +0.285% | 17,548 | +1.646% |
| 2026-04-13 | 133.29 | 134.71 | 132.90 | 134.62 | +0.947% | 22,821 | +1.936% |
| 2026-04-10 | 134.62 | 134.62 | 133.16 | 133.36 | -0.509% | 56,257 | +2.902% |
| 2026-04-09 | 133.02 | 134.66 | 132.86 | 134.04 | +0.555% | 18,668 | +2.378% |
| 2026-04-08 | 132.88 | 133.50 | 132.50 | 133.30 | +2.721% | 11,231 | +2.946% |
| 2026-04-07 | 129.22 | 130.30 | 128.99 | 129.77 | +0.058% | 45,506 | +5.746% |
| 2026-04-06 | 129.16 | 129.81 | 128.72 | 129.70 | +0.309% | 31,573 | +5.808% |
| 2026-04-02 | 127.37 | 130.07 | 127.37 | 129.30 | +0.246% | 25,982 | +6.134% |
| 2026-04-01 | 128.70 | 129.91 | 128.70 | 128.98 | +0.576% | 47,837 | +6.396% |
| 2026-03-31 | 126.63 | 129.13 | 126.11 | 128.24 | +2.749% | 44,972 | +7.008% |
| 2026-03-30 | 126.89 | 126.89 | 124.45 | 124.81 | -0.910% | 21,460 | +9.949% |
| 2026-03-27 | 127.44 | 127.44 | 125.70 | 125.96 | -1.373% | 36,331 | +8.949% |
| 2026-03-26 | 127.48 | 129.46 | 127.48 | 127.71 | -1.387% | 29,604 | +7.453% |
| 2026-03-25 | 129.73 | 130.13 | 128.29 | 129.51 | +0.868% | 85,094 | +5.963% |
| 2026-03-24 | 126.43 | 129.00 | 126.43 | 128.39 | +0.787% | 41,851 | +6.882% |
| 2026-03-23 | 127.14 | 129.19 | 127.14 | 127.39 | +1.897% | 40,430 | +7.723% |
| 2026-03-20 | 127.42 | 127.43 | 124.48 | 125.02 | -2.115% | 30,752 | +9.766% |
| 2026-03-19 | 125.89 | 128.36 | 125.89 | 127.72 | +0.237% | 36,156 | +7.445% |
| 2026-03-18 | 128.68 | 128.87 | 127.32 | 127.42 | -1.201% | 118,511 | +7.699% |
| 2026-03-17 | 128.22 | 129.65 | 128.22 | 128.97 | +0.845% | 25,619 | +6.406% |
| 2026-03-16 | 128.55 | 128.98 | 127.77 | 127.89 | +0.728% | 26,701 | +7.304% |
| 2026-03-13 | 127.39 | 128.29 | 126.67 | 126.96 | -0.211% | 26,176 | +8.085% |
| 2026-03-12 | 128.11 | 128.63 | 127.23 | 127.23 | -1.814% | 27,542 | +7.857% |
| 2026-03-11 | 129.04 | 130.12 | 126.61 | 129.58 | -0.079% | 54,238 | +5.901% |
| 2026-03-10 | 130.49 | 131.88 | 129.65 | 129.69 | -0.586% | 35,176 | +5.817% |
| 2026-03-09 | 128.06 | 130.53 | 126.39 | 130.45 | +0.684% | 60,150 | +5.197% |
| 2026-03-06 | 129.14 | 130.06 | 128.80 | 129.56 | -2.157% | 33,149 | +5.916% |
| 2026-03-05 | 133.50 | 133.91 | 131.60 | 132.42 | -1.634% | 28,659 | +3.632% |
| 2026-03-04 | 134.97 | 134.97 | 133.68 | 134.62 | +0.357% | 21,112 | +1.939% |
| 2026-03-03 | 133.11 | 134.89 | 131.45 | 134.14 | -1.625% | 17,708 | +2.303% |
| 2026-03-02 | 134.29 | 136.64 | 134.29 | 136.36 | +0.369% | 17,481 | +0.640% |
| 2026-02-27 | 135.80 | 136.05 | 134.87 | 135.86 | -1.003% | 71,141 | +1.011% |
| 2026-02-26 | 136.64 | 137.51 | 135.63 | 137.23 | +0.617% | 19,613 | -0.002% |
| 2026-02-25 | 137.12 | 137.12 | 135.39 | 136.39 | +0.052% | 27,925 | +0.615% |
| 2026-02-24 | 135.00 | 136.53 | 135.00 | 136.32 | +0.847% | 19,559 | +0.668% |
| 2026-02-23 | 135.59 | 135.59 | 134.44 | 135.18 | -1.751% | 12,498 | +1.520% |
| 2026-02-20 | 137.32 | 138.36 | 136.41 | 137.58 | +0.356% | 25,334 | -0.257% |
| 2026-02-19 | 136.70 | 137.24 | 136.44 | 137.10 | -0.134% | 13,445 | +0.097% |
| 2026-02-18 | 137.41 | 138.14 | 137.00 | 137.28 | +0.683% | 17,147 | -0.036% |
| 2026-02-17 | 136.06 | 137.15 | 134.97 | 136.35 | -0.032% | 39,590 | +0.646% |
| 2026-02-13 | 135.34 | 137.01 | 134.58 | 136.39 | +0.970% | 8,900 | +0.614% |
| 2026-02-12 | 138.51 | 138.51 | 134.43 | 135.08 | -1.699% | 14,601 | +1.590% |
| 2026-02-11 | 138.37 | 138.71 | 136.79 | 137.42 | -0.238% | 28,363 | -0.136% |
| 2026-02-10 | 137.48 | 138.53 | 137.48 | 137.74 | +0.017% | 21,267 | -0.374% |
| 2026-02-09 | 137.29 | 138.13 | 137.13 | 137.72 | +0.104% | 24,040 | -0.357% |
| 2026-02-06 | 134.62 | 137.63 | 134.62 | 137.58 | +2.788% | 23,932 | -0.254% |
| 2026-02-05 | 134.01 | 135.57 | 133.64 | 133.85 | -0.948% | 85,317 | +2.527% |
| 2026-02-04 | 135.61 | 135.87 | 133.87 | 135.13 | +0.868% | 49,170 | +1.555% |
| 2026-02-03 | 133.85 | 135.20 | 131.44 | 133.97 | +0.445% | 13,747 | +2.436% |
| 2026-02-02 | 131.89 | 133.78 | 131.89 | 133.37 | +0.727% | 29,616 | +2.892% |
| 2026-01-30 | 132.68 | 133.43 | 131.61 | 132.41 | -0.956% | 17,525 | +3.640% |
| 2026-01-29 | 134.08 | 134.08 | 132.23 | 133.69 | +0.087% | 13,386 | +2.650% |
| 2026-01-28 | 134.03 | 134.19 | 133.26 | 133.57 | -0.225% | 17,249 | +2.739% |
| 2026-01-27 | 133.90 | 134.04 | 133.38 | 133.87 | +0.054% | 12,672 | +2.508% |
| 2026-01-26 | 134.29 | 135.28 | 133.36 | 133.80 | -0.237% | 22,323 | +2.564% |
| 2026-01-23 | 135.81 | 135.81 | 133.89 | 134.12 | -1.249% | 47,404 | +2.321% |
| 2026-01-22 | 136.77 | 136.77 | 135.71 | 135.81 | +0.332% | 95,485 | +1.042% |
| 2026-01-21 | 134.01 | 135.65 | 134.01 | 135.37 | +1.974% | 15,451 | +1.378% |
| 2026-01-20 | 132.62 | 133.81 | 132.51 | 132.75 | -1.280% | 17,162 | +3.379% |
| 2026-01-16 | 134.85 | 134.87 | 134.21 | 134.47 | -0.168% | 32,659 | +2.055% |
| 2026-01-15 | 133.70 | 135.21 | 133.70 | 134.69 | +1.030% | 16,173 | +1.883% |
| 2026-01-14 | 133.03 | 133.46 | 132.51 | 133.32 | +0.413% | 20,766 | +2.933% |
| 2026-01-13 | 133.27 | 133.40 | 132.55 | 132.77 | -0.052% | 13,687 | +3.358% |
| 2026-01-12 | 132.36 | 132.94 | 132.15 | 132.84 | +0.060% | 21,428 | +3.304% |
| 2026-01-09 | 132.64 | 133.07 | 131.69 | 132.76 | +0.766% | 26,586 | +3.366% |
| 2026-01-08 | 130.76 | 132.06 | 130.76 | 131.75 | +0.970% | 21,031 | +4.157% |
| 2026-01-07 | 131.51 | 131.51 | 130.22 | 130.49 | -0.848% | 19,446 | +5.168% |
| 2026-01-06 | 129.65 | 131.60 | 129.44 | 131.60 | +1.521% | 20,895 | +4.276% |
| 2026-01-05 | 128.56 | 130.14 | 128.10 | 129.63 | +1.415% | 20,216 | +5.862% |
| 2026-01-02 | 126.95 | 128.05 | 125.94 | 127.82 | +1.466% | 27,605 | +7.360% |
| 2025-12-31 | 127.34 | 127.34 | 125.81 | 125.98 | -0.922% | 22,895 | +8.934% |
| 2025-12-30 | 127.91 | 127.91 | 127.13 | 127.15 | -0.358% | 19,863 | +7.930% |
| 2025-12-29 | 127.86 | 127.86 | 127.39 | 127.60 | -0.601% | 9,295 | +7.544% |
| 2025-12-26 | 128.93 | 128.93 | 127.94 | 128.38 | -0.207% | 8,293 | +6.897% |
| 2025-12-24 | 128.48 | 128.75 | 128.27 | 128.64 | +0.196% | 9,978 | +6.676% |
| 2025-12-23 | 128.69 | 128.89 | 128.08 | 128.39 | -0.425% | 13,836 | +6.885% |
| 2025-12-22 | 128.16 | 129.39 | 128.16 | 128.94 | +0.960% | 10,959 | +6.431% |
| 2025-12-19 | 126.74 | 128.00 | 126.74 | 127.71 | +0.818% | 11,386 | +7.453% |
| 2025-12-18 | 127.72 | 127.95 | 126.59 | 126.68 | +0.353% | 6,997 | +8.331% |
| 2025-12-17 | 127.56 | 128.24 | 126.23 | 126.23 | -0.674% | 12,499 | +8.713% |
| 2025-12-16 | 127.40 | 127.94 | 126.58 | 127.09 | -0.620% | 12,655 | +7.980% |
| 2025-12-15 | 129.36 | 129.36 | 127.79 | 127.88 | -0.440% | 8,897 | +7.311% |
| 2025-12-12 | 130.34 | 130.34 | 128.23 | 128.45 | -1.543% | 12,809 | +6.839% |
| 2025-12-11 | 128.53 | 130.69 | 128.53 | 130.46 | +1.311% | 7,045 | +5.191% |
| 2025-12-10 | 126.36 | 129.39 | 126.36 | 128.77 | +1.795% | 24,414 | +6.569% |
| 2025-12-09 | 127.05 | 127.38 | 126.43 | 126.50 | +0.009% | 6,828 | +8.482% |
| 2025-12-08 | 127.72 | 127.72 | 126.45 | 126.49 | -0.471% | 8,918 | +8.492% |
| 2025-12-05 | 127.30 | 127.68 | 127.03 | 127.09 | +0.072% | 10,420 | +7.981% |
| 2025-12-04 | 126.58 | 127.43 | 126.27 | 127.00 | +0.327% | 10,502 | +8.059% |
| 2025-12-03 | 125.94 | 126.66 | 125.90 | 126.58 | +1.080% | 9,805 | +8.412% |
| 2025-12-02 | 126.39 | 126.39 | 125.23 | 125.23 | -0.324% | 8,381 | +9.582% |
| 2025-12-01 | 125.27 | 126.64 | 125.27 | 125.64 | -0.730% | 7,480 | +9.227% |
| 2025-11-28 | 126.38 | 126.76 | 126.16 | 126.56 | +0.443% | 2,417 | +8.430% |
| 2025-11-26 | 125.18 | 126.75 | 125.18 | 126.00 | +0.979% | 27,918 | +8.911% |
| 2025-11-25 | 123.39 | 124.98 | 122.41 | 124.78 | +2.123% | 30,506 | +9.977% |
| 2025-11-24 | 120.99 | 122.35 | 120.58 | 122.19 | +1.362% | 9,876 | +12.312% |
| 2025-11-21 | 118.03 | 121.03 | 118.03 | 120.54 | +2.606% | 11,835 | +13.842% |
| 2025-11-20 | 121.32 | 121.56 | 117.48 | 117.48 | -1.684% | 10,844 | +16.808% |
| 2025-11-19 | 119.36 | 120.00 | 118.96 | 119.49 | +0.164% | 16,153 | +14.842% |
| 2025-11-18 | 117.95 | 119.75 | 117.95 | 119.30 | +0.418% | 6,187 | +15.030% |
| 2025-11-17 | 120.91 | 121.15 | 118.52 | 118.80 | -1.962% | 12,165 | +15.511% |
| 2025-11-14 | 120.08 | 122.00 | 120.08 | 121.18 | -0.328% | 15,499 | +13.244% |
| 2025-11-13 | 123.63 | 123.64 | 121.54 | 121.58 | -1.967% | 14,417 | +12.872% |
| 2025-11-12 | 125.04 | 125.04 | 124.02 | 124.02 | -0.006% | 8,042 | +10.652% |
| 2025-11-11 | 123.79 | 124.47 | 123.70 | 124.03 | -0.038% | 10,261 | +10.646% |
| 2025-11-10 | 124.66 | 124.66 | 123.38 | 124.07 | +0.670% | 14,175 | +10.603% |
| 2025-11-07 | 121.02 | 123.25 | 121.02 | 123.25 | +1.028% | 21,593 | +11.345% |
| 2025-11-06 | 123.59 | 124.06 | 121.78 | 121.99 | -1.464% | 13,689 | +12.489% |
| 2025-11-05 | 122.83 | 124.40 | 122.71 | 123.81 | +1.116% | 11,898 | +10.842% |
| 2025-11-04 | 122.16 | 123.23 | 122.11 | 122.44 | -1.362% | 88,570 | +12.079% |
| 2025-11-03 | 124.49 | 124.49 | 123.24 | 124.13 | -0.205% | 11,116 | +10.553% |
| 2025-10-31 | 123.97 | 124.39 | 123.41 | 124.39 | +0.462% | 50,418 | +10.327% |
| 2025-10-30 | 124.74 | 125.43 | 123.81 | 123.81 | -0.947% | 9,555 | +10.836% |
| 2025-10-29 | 125.76 | 126.61 | 124.32 | 125.00 | -0.845% | 10,481 | +9.787% |
| 2025-10-28 | 127.05 | 127.05 | 125.98 | 126.06 | -0.797% | 10,690 | +8.859% |
| 2025-10-27 | 126.78 | 127.75 | 126.76 | 127.07 | +0.530% | 9,577 | +7.992% |
| 2025-10-24 | 126.33 | 127.05 | 126.33 | 126.40 | +0.545% | 8,209 | +8.564% |
| 2025-10-23 | 125.25 | 126.02 | 124.65 | 125.72 | +1.118% | 11,198 | +9.156% |
| 2025-10-22 | 125.23 | 125.34 | 123.68 | 124.33 | -1.246% | 11,437 | +10.377% |
| 2025-10-21 | 125.58 | 126.43 | 125.58 | 125.90 | -0.005% | 11,280 | +9.001% |
| 2025-10-20 | 125.75 | 125.96 | 125.36 | 125.90 | +1.222% | 13,357 | +8.995% |
| 2025-10-17 | 124.09 | 124.38 | 123.51 | 124.38 | -0.070% | 7,221 | +10.327% |
| 2025-10-16 | 126.55 | 126.70 | 124.06 | 124.47 | -1.438% | 18,038 | +10.250% |
| 2025-10-15 | 126.91 | 127.38 | 125.48 | 126.29 | +0.195% | 10,702 | +8.664% |
| 2025-10-14 | 122.87 | 126.77 | 122.87 | 126.04 | +1.340% | 18,609 | +8.876% |
| 2025-10-13 | 123.75 | 124.70 | 123.75 | 124.38 | +2.169% | 6,772 | +10.336% |
| 2025-10-10 | 125.26 | 125.84 | 121.73 | 121.73 | -2.823% | 10,399 | +12.729% |
| 2025-10-09 | 126.81 | 126.90 | 125.04 | 125.27 | -1.087% | 15,478 | +9.546% |
| 2025-10-08 | 126.37 | 126.91 | 126.00 | 126.65 | +0.722% | 14,142 | +8.355% |
| 2025-10-07 | 127.01 | 127.20 | 125.23 | 125.74 | -1.000% | 51,544 | +9.137% |
| 2025-10-06 | 127.16 | 127.63 | 126.99 | 127.01 | +0.087% | 6,609 | +8.046% |
| 2025-10-03 | 126.21 | 127.56 | 126.21 | 126.90 | +0.443% | 34,942 | +8.140% |
| 2025-10-02 | 126.34 | 126.46 | 125.48 | 126.34 | +0.259% | 15,579 | +8.620% |
| 2025-10-01 | 124.75 | 126.15 | 124.75 | 126.01 | +0.485% | 38,747 | +8.901% |
| 2025-09-30 | 124.90 | 125.49 | 124.08 | 125.41 | +0.228% | 10,797 | +9.429% |
| 2025-09-29 | 126.21 | 126.21 | 124.64 | 125.12 | -0.152% | 12,499 | +9.679% |
| 2025-09-26 | 124.41 | 125.38 | 124.41 | 125.31 | +1.200% | 20,961 | +9.512% |
| 2025-09-25 | 123.51 | 123.97 | 123.16 | 123.82 | -0.942% | 10,754 | +10.826% |
| 2025-09-24 | 125.78 | 125.99 | 124.98 | 125.00 | -0.673% | 10,088 | +9.783% |
| 2025-09-23 | 125.93 | 127.26 | 125.69 | 125.85 | -0.127% | 20,542 | +9.044% |
| 2025-09-22 | 125.69 | 126.08 | 125.37 | 126.01 | +0.066% | 8,098 | +8.905% |
| 2025-09-19 | 127.72 | 127.72 | 125.80 | 125.93 | -0.751% | 8,643 | +8.977% |
| 2025-09-18 | 125.45 | 126.98 | 125.45 | 126.88 | +1.553% | 11,233 | +8.159% |
| 2025-09-17 | 125.60 | 126.71 | 124.94 | 124.94 | +0.021% | 15,699 | +9.839% |
| 2025-09-16 | 124.55 | 124.91 | 124.09 | 124.91 | -0.056% | 9,696 | +9.862% |
| 2025-09-15 | 125.23 | 125.68 | 124.91 | 124.98 | -0.132% | 8,206 | +9.800% |
| 2025-09-12 | 126.28 | 126.28 | 125.15 | 125.15 | -1.025% | 5,268 | +9.656% |
| 2025-09-11 | 124.85 | 126.44 | 124.85 | 126.44 | +1.732% | 9,570 | +8.531% |
| 2025-09-10 | 124.11 | 124.98 | 123.89 | 124.29 | -0.016% | 7,968 | +10.411% |
| 2025-09-09 | 125.04 | 125.04 | 124.00 | 124.31 | -0.738% | 16,676 | +10.393% |
| 2025-09-08 | 125.27 | 125.27 | 124.69 | 125.23 | +0.165% | 14,136 | +9.578% |
| 2025-09-05 | 125.33 | 125.84 | 123.88 | 125.03 | +0.307% | 20,635 | +9.759% |
| 2025-09-04 | 123.13 | 124.65 | 123.05 | 124.65 | +1.425% | 9,951 | +10.096% |
| 2025-09-03 | 123.33 | 123.68 | 122.42 | 122.89 | -0.318% | 12,661 | +11.665% |
| 2025-09-02 | 122.61 | 123.29 | 122.21 | 123.29 | -0.448% | 11,690 | +11.309% |
| 2025-08-29 | 124.37 | 124.66 | 123.45 | 123.84 | -0.428% | 75,989 | +10.811% |
| 2025-08-28 | 124.36 | 124.39 | 123.59 | 124.37 | +0.064% | 11,803 | +10.337% |
| 2025-08-27 | 122.95 | 124.44 | 122.95 | 124.29 | +0.742% | 9,369 | +10.408% |
| 2025-08-26 | 123.12 | 123.61 | 122.85 | 123.38 | +0.582% | 15,196 | +11.227% |
| 2025-08-25 | 122.86 | 123.19 | 122.58 | 122.66 | -0.533% | 20,625 | +11.874% |
| 2025-08-22 | 120.11 | 123.66 | 120.11 | 123.32 | +3.218% | 9,656 | +11.277% |
| 2025-08-21 | 118.88 | 119.63 | 118.70 | 119.48 | +0.066% | 58,237 | +14.859% |
| 2025-08-20 | 119.62 | 119.62 | 118.67 | 119.40 | -0.328% | 16,923 | +14.934% |
| 2025-08-19 | 120.21 | 120.55 | 119.59 | 119.79 | -0.350% | 8,255 | +14.557% |
| 2025-08-18 | 119.65 | 120.27 | 119.65 | 120.21 | +0.296% | 34,041 | +14.157% |
| 2025-08-15 | 120.72 | 120.72 | 119.69 | 119.86 | -0.590% | 5,666 | +14.495% |
| 2025-08-14 | 120.19 | 120.57 | 119.67 | 120.57 | -0.984% | 10,430 | +13.819% |
| 2025-08-13 | 120.32 | 121.77 | 119.90 | 121.77 | +1.883% | 14,506 | +12.699% |
| 2025-08-12 | 116.83 | 119.52 | 116.83 | 119.52 | +2.566% | 8,521 | +14.821% |
| 2025-08-11 | 117.20 | 117.61 | 116.43 | 116.53 | -0.298% | 24,403 | +17.768% |
| 2025-08-08 | 116.89 | 117.45 | 116.77 | 116.87 | +0.322% | 15,688 | +17.417% |
| 2025-08-07 | 117.53 | 117.53 | 116.08 | 116.50 | -0.153% | 23,350 | +17.795% |
| 2025-08-06 | 117.26 | 117.26 | 116.55 | 116.68 | -0.368% | 12,886 | +17.615% |
| 2025-08-05 | 116.99 | 117.28 | 115.89 | 117.11 | +0.338% | 13,595 | +17.182% |
| 2025-08-04 | 115.92 | 116.71 | 115.89 | 116.71 | +1.419% | 8,481 | +17.578% |
| 2025-08-01 | 115.08 | 115.25 | 113.65 | 115.08 | -1.725% | 8,923 | +19.247% |
| 2025-07-31 | 117.77 | 118.27 | 117.10 | 117.10 | -0.964% | 19,661 | +17.190% |
| 2025-07-30 | 118.69 | 119.47 | 117.61 | 118.24 | -0.303% | 30,022 | +16.060% |
| 2025-07-29 | 118.95 | 119.97 | 118.20 | 118.60 | -0.238% | 15,498 | +15.709% |
| 2025-07-28 | 119.14 | 119.14 | 118.70 | 118.88 | -0.107% | 11,001 | +15.434% |
| 2025-07-25 | 118.57 | 119.01 | 117.91 | 119.01 | +0.616% | 7,234 | +15.310% |
| 2025-07-24 | 119.21 | 119.21 | 118.15 | 118.28 | -0.998% | 18,549 | +16.020% |
| 2025-07-23 | 118.70 | 119.50 | 118.70 | 119.47 | +1.053% | 22,682 | +14.861% |
| 2025-07-22 | 116.62 | 118.33 | 116.62 | 118.23 | +1.199% | 21,365 | +16.071% |
| 2025-07-21 | 117.69 | 118.22 | 116.72 | 116.83 | -0.686% | 11,064 | +17.463% |
| 2025-07-18 | 117.89 | 117.91 | 117.28 | 117.64 | -0.119% | 9,438 | +16.657% |
| 2025-07-17 | 116.61 | 117.81 | 116.61 | 117.78 | +1.160% | 17,496 | +16.517% |
| 2025-07-16 | 116.28 | 116.50 | 115.24 | 116.43 | +0.671% | 40,668 | +17.869% |
| 2025-07-15 | 118.02 | 118.02 | 115.47 | 115.65 | -1.883% | 18,934 | +18.660% |
| 2025-07-14 | 117.23 | 117.87 | 117.23 | 117.87 | +0.323% | 17,502 | +16.425% |
| 2025-07-11 | 117.77 | 117.92 | 117.47 | 117.49 | -1.019% | 15,426 | +16.801% |
| 2025-07-10 | 118.16 | 119.31 | 118.16 | 118.70 | +0.440% | 21,877 | +15.611% |
| 2025-07-09 | 118.18 | 118.18 | 117.14 | 118.18 | +0.493% | 46,087 | +16.119% |
| 2025-07-08 | 117.08 | 118.06 | 117.08 | 117.60 | +0.564% | 49,450 | +16.692% |
| 2025-07-07 | 117.55 | 118.07 | 116.32 | 116.94 | -0.999% | 19,933 | +17.351% |
| 2025-07-03 | 117.98 | 118.28 | 117.63 | 118.12 | +0.640% | 15,128 | +16.178% |
| 2025-07-02 | 116.49 | 117.39 | 116.07 | 117.37 | +0.851% | 9,302 | +16.921% |
| 2025-07-01 | 114.64 | 117.11 | 114.64 | 116.38 | +1.332% | 30,937 | +17.915% |
| 2025-06-30 | 115.05 | 115.29 | 114.59 | 114.85 | +0.096% | 10,083 | +19.486% |
| 2025-06-27 | 114.83 | 115.42 | 114.02 | 114.74 | +0.201% | 81,204 | +19.601% |
| 2025-06-26 | 113.39 | 114.51 | 113.39 | 114.51 | +1.172% | 8,589 | +19.841% |
| 2025-06-25 | 113.90 | 113.90 | 113.18 | 113.18 | -1.185% | 49,674 | +21.246% |
| 2025-06-24 | 113.95 | 114.67 | 113.95 | 114.54 | +1.175% | 16,153 | +19.810% |
| 2025-06-23 | 112.42 | 113.35 | 111.63 | 113.21 | +0.694% | 6,129 | +21.217% |
| 2025-06-20 | 112.68 | 113.08 | 112.14 | 112.43 | +0.143% | 10,560 | +22.058% |
| 2025-06-18 | 111.71 | 112.96 | 111.71 | 112.27 | +0.325% | 16,493 | +22.232% |
| 2025-06-17 | 112.09 | 112.66 | 111.89 | 111.91 | -0.824% | 9,424 | +22.629% |
| 2025-06-16 | 112.67 | 113.33 | 112.57 | 112.84 | +1.062% | 8,676 | +21.619% |
| 2025-06-13 | 111.83 | 112.76 | 111.24 | 111.65 | -1.221% | 9,369 | +22.911% |
| 2025-06-12 | 112.21 | 113.07 | 112.21 | 113.03 | -0.141% | 7,668 | +21.410% |
| 2025-06-11 | 113.57 | 113.96 | 112.94 | 113.19 | -0.176% | 6,075 | +21.239% |
| 2025-06-10 | 113.18 | 114.06 | 113.18 | 113.39 | +0.283% | 20,455 | +21.025% |
| 2025-06-09 | 113.57 | 113.67 | 112.72 | 113.07 | +0.195% | 19,719 | +21.367% |
| 2025-06-06 | 112.50 | 113.00 | 112.47 | 112.85 | +1.184% | 10,327 | +21.604% |
| 2025-06-05 | 111.58 | 112.05 | 110.98 | 111.53 | -0.206% | 90,280 | +23.043% |
| 2025-06-04 | 112.32 | 112.32 | 111.55 | 111.76 | -0.268% | 9,625 | +22.790% |
| 2025-06-03 | 110.95 | 112.33 | 110.95 | 112.06 | +1.265% | 22,074 | +22.461% |
| 2025-06-02 | 110.51 | 110.74 | 109.62 | 110.66 | -0.117% | 15,308 | +24.010% |
| 2025-05-30 | 110.30 | 111.22 | 109.90 | 110.79 | -0.288% | 12,733 | +23.865% |
| 2025-05-29 | 111.76 | 111.76 | 110.63 | 111.11 | +0.226% | 14,129 | +23.508% |
| 2025-05-28 | 112.25 | 112.25 | 110.86 | 110.86 | -1.265% | 17,790 | +23.787% |
| 2025-05-27 | 110.68 | 112.28 | 110.61 | 112.28 | +2.082% | 11,672 | +22.221% |
| 2025-05-23 | 108.55 | 110.25 | 108.55 | 109.99 | -0.245% | 10,510 | +24.766% |
| 2025-05-22 | 109.55 | 110.66 | 109.33 | 110.26 | +0.200% | 15,226 | +24.460% |
| 2025-05-21 | 112.12 | 112.12 | 109.88 | 110.04 | -2.576% | 26,606 | +24.709% |
| 2025-05-20 | 112.79 | 113.48 | 112.74 | 112.95 | -0.247% | 17,505 | +21.496% |
| 2025-05-19 | 112.09 | 113.34 | 112.09 | 113.23 | -0.545% | 15,054 | +21.196% |
| 2025-05-16 | 112.67 | 113.85 | 112.38 | 113.85 | +1.029% | 17,567 | +20.536% |
| 2025-05-15 | 111.93 | 112.76 | 111.73 | 112.69 | +0.196% | 15,771 | +21.777% |
| 2025-05-14 | 112.91 | 112.91 | 112.35 | 112.47 | -0.531% | 50,713 | +22.015% |
| 2025-05-13 | 112.18 | 113.48 | 112.18 | 113.07 | +0.659% | 55,142 | +21.367% |
| 2025-05-12 | 111.97 | 113.09 | 111.83 | 112.33 | +3.444% | 30,973 | +22.167% |
| 2025-05-09 | 109.07 | 109.15 | 108.44 | 108.59 | -0.129% | 9,437 | +26.374% |
| 2025-05-08 | 108.05 | 109.54 | 107.92 | 108.73 | +1.465% | 34,198 | +26.212% |
| 2025-05-07 | 107.28 | 107.70 | 106.65 | 107.16 | +0.384% | 47,995 | +28.061% |
| 2025-05-06 | 106.30 | 107.51 | 106.14 | 106.75 | -0.651% | 17,047 | +28.553% |
| 2025-05-05 | 107.04 | 108.20 | 107.02 | 107.45 | -0.500% | 38,693 | +27.715% |
| 2025-05-02 | 107.01 | 108.18 | 106.84 | 107.99 | +2.409% | 23,254 | +27.077% |
| 2025-05-01 | 105.10 | 106.18 | 104.45 | 105.45 | +0.572% | 61,607 | +30.138% |
| 2025-04-30 | 103.72 | 105.11 | 102.86 | 104.85 | -0.701% | 18,410 | +30.882% |
| 2025-04-29 | 104.66 | 105.89 | 104.24 | 105.59 | +0.476% | 16,943 | +29.965% |
| 2025-04-28 | 105.53 | 105.57 | 103.90 | 105.09 | +0.401% | 24,168 | +30.583% |
| 2025-04-25 | 103.93 | 104.77 | 103.89 | 104.67 | +0.001% | 109,034 | +31.107% |
| 2025-04-24 | 102.86 | 104.68 | 102.75 | 104.67 | +1.927% | 18,642 | +31.109% |
| 2025-04-23 | 104.18 | 105.64 | 102.29 | 102.69 | +1.182% | 138,329 | +33.635% |
| 2025-04-22 | 99.97 | 101.69 | 99.97 | 101.49 | +2.702% | 27,108 | +35.215% |
| 2025-04-21 | 100.37 | 100.37 | 97.89 | 98.82 | -2.294% | 47,688 | +38.869% |
| 2025-04-17 | 100.78 | 101.90 | 100.69 | 101.14 | +0.657% | 150,731 | +35.683% |
| 2025-04-16 | 101.31 | 101.59 | 99.28 | 100.48 | -0.829% | 17,810 | +36.574% |
| 2025-04-15 | 101.26 | 102.58 | 101.14 | 101.32 | -0.246% | 16,008 | +35.442% |
| 2025-04-14 | 102.04 | 102.04 | 100.00 | 101.57 | 0.000% | 17,770 | +35.109% |