Dark

FNX
First Trust Mid Cap Core AlphaDEX Fund
stock NASDAQ ETF

Market Open

Aug 10, 2026 3:06:04 PM EDT

146.43USD-0.227%(-0.33)10,503

146.25Bid 146.52Ask 0.27Spread

Pre-market

0.00USD-100.000%(-145.49)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	146.2900	146.480000	146.290000	146.4300	-0.227%	10,503	0.000%
2026-08-07	146.1700	146.899000	146.090100	146.7634	+0.876%	14,538	-0.227%
2026-08-06	146.2200	146.780000	145.488600	145.4886	-0.399%	10,435	+0.647%
2026-08-05	147.3950	147.560000	146.071900	146.0719	-0.859%	23,115	+0.245%
2026-08-04	145.1700	147.489900	145.150000	147.3374	+1.620%	13,360	-0.616%
2026-08-03	143.7300	145.130000	143.730000	144.9891	+1.196%	8,766	+0.994%
2026-07-31	142.8953	143.710000	142.895300	143.2759	-0.371%	5,951	+2.201%
2026-07-30	142.8500	143.810000	142.040000	143.8096	+0.766%	10,797	+1.822%
2026-07-29	144.5000	144.603400	142.630000	142.7171	-1.452%	11,218	+2.602%
2026-07-28	144.4800	144.820600	144.070000	144.8206	+0.621%	11,843	+1.111%
2026-07-27	144.5000	144.500000	143.450000	143.9262	+0.409%	6,950	+1.740%
2026-07-24	143.4750	144.355000	143.339500	143.3395	+0.268%	7,684	+2.156%
2026-07-23	143.1900	143.190000	142.290000	142.9558	-0.622%	9,301	+2.430%
2026-07-22	144.0000	144.278500	143.850400	143.8504	+0.199%	9,049	+1.793%
2026-07-21	143.3100	143.740000	142.715000	143.5650	+0.789%	16,305	+1.996%
2026-07-20	143.7700	143.770000	142.435000	142.4408	-0.685%	13,683	+2.801%
2026-07-17	143.0300	144.150000	142.850000	143.4226	-0.333%	11,047	+2.097%
2026-07-16	142.4800	144.510000	142.480000	143.9012	+0.534%	16,925	+1.757%
2026-07-15	142.8300	143.537800	142.520000	143.1367	+0.510%	15,194	+2.301%
2026-07-14	142.0800	142.560000	142.080000	142.4100	+0.303%	8,418	+2.823%
2026-07-13	142.6500	143.030000	141.780000	141.9800	-0.470%	14,573	+3.134%
2026-07-10	142.6400	143.030000	141.820000	142.6500	-0.103%	15,084	+2.650%
2026-07-09	142.1500	143.426200	141.890100	142.7973	+0.927%	32,340	+2.544%
2026-07-08	142.9800	142.980000	140.415000	141.4853	-1.093%	13,013	+3.495%
2026-07-07	144.5000	144.500000	142.865000	143.0488	-0.951%	8,367	+2.364%
2026-07-06	144.0700	144.857800	144.070000	144.4225	+0.259%	9,309	+1.390%
2026-07-02	145.9200	146.340000	143.010000	144.0500	-0.635%	40,201	+1.652%
2026-07-01	145.3800	146.545000	144.970000	144.9700	-0.941%	21,248	+1.007%
2026-06-30	145.9400	146.750000	145.940000	146.3466	+0.425%	12,734	+0.057%
2026-06-29	146.1200	146.120000	144.260000	145.7278	+0.474%	10,496	+0.482%
2026-06-26	144.1500	145.705000	144.150000	145.0400	-0.114%	50,725	+0.958%
2026-06-25	143.9100	146.265000	143.910000	145.2050	+0.802%	49,919	+0.844%
2026-06-24	143.6500	144.970100	143.330000	144.0500	+0.697%	15,445	+1.652%
2026-06-23	141.5700	143.805000	141.570000	143.0532	-0.546%	15,141	+2.361%
2026-06-22	143.9100	144.140000	143.230000	143.8383	+0.483%	12,995	+1.802%
2026-06-18	143.7000	143.700000	142.445000	143.1463	+1.207%	25,146	+2.294%
2026-06-17	143.6400	144.390000	141.439400	141.4394	-1.241%	13,191	+3.528%
2026-06-16	144.0900	144.395000	143.170000	143.2163	-0.341%	8,514	+2.244%
2026-06-15	144.5800	144.769900	143.706100	143.7061	+0.039%	39,286	+1.895%
2026-06-12	142.4500	144.310000	142.450000	143.6500	+0.934%	9,228	+1.935%
2026-06-11	139.1400	142.340000	139.140000	142.3211	+2.301%	13,860	+2.887%
2026-06-10	140.5500	141.835000	138.930000	139.1195	-1.185%	31,406	+5.255%
2026-06-09	140.0500	142.269400	138.010000	140.7875	+0.962%	28,960	+4.008%
2026-06-08	140.3600	140.360000	139.320000	139.4454	+0.328%	13,199	+5.009%
2026-06-05	140.2200	140.455000	138.645000	138.9900	-1.795%	8,425	+5.353%
2026-06-04	140.5300	141.810000	140.530000	141.5300	+0.723%	9,208	+3.462%
2026-06-03	140.3100	140.800000	139.960000	140.5146	-0.182%	11,529	+4.210%
2026-06-02	139.6400	141.040000	139.640000	140.7711	+0.817%	11,900	+4.020%
2026-06-01	139.5700	140.055000	138.830000	139.6297	-0.438%	14,096	+4.870%
2026-05-29	141.4800	141.480000	140.235000	140.2435	-0.958%	16,752	+4.411%
2026-05-28	141.0300	141.972300	140.340000	141.6000	+0.319%	17,221	+3.411%
2026-05-27	141.7500	142.030000	140.990000	141.1500	+0.181%	19,337	+3.741%
2026-05-26	140.1300	141.063000	140.130000	140.8949	+1.526%	38,033	+3.929%
2026-05-22	137.8300	138.805000	137.830000	138.7770	+0.683%	9,407	+5.515%
2026-05-21	136.3500	138.190000	136.210000	137.8353	+0.397%	22,620	+6.235%
2026-05-20	135.8300	137.843400	135.020000	137.2909	+2.097%	18,241	+6.657%
2026-05-19	134.2700	135.085000	133.812200	134.4715	-0.920%	8,902	+8.893%
2026-05-18	136.4800	136.589900	135.220000	135.7203	-0.030%	10,693	+7.891%
2026-05-15	136.7000	136.700000	135.760700	135.7607	-1.769%	9,866	+7.859%
2026-05-14	138.2600	138.920000	137.720000	138.2055	+0.619%	21,599	+5.951%
2026-05-13	138.3300	138.330000	136.840000	137.3547	-0.405%	11,821	+6.607%
2026-05-12	138.2700	138.270000	136.390000	137.9133	-0.497%	28,444	+6.175%
2026-05-11	139.3100	139.500000	138.555000	138.6017	-0.446%	13,211	+5.648%
2026-05-08	139.6600	139.660000	138.715000	139.2228	+0.428%	16,651	+5.177%
2026-05-07	140.6900	140.690000	138.490000	138.6297	-1.450%	29,038	+5.627%
2026-05-06	140.6600	140.820000	140.005000	140.6700	+0.969%	23,284	+4.095%
2026-05-05	138.2500	139.455000	138.250000	139.3200	+1.835%	11,476	+5.103%
2026-05-04	137.6200	138.180000	136.496000	136.8094	-0.898%	12,348	+7.032%
2026-05-01	138.8400	138.840000	137.870000	138.0489	-0.389%	30,905	+6.071%
2026-04-30	136.5700	138.615000	136.570000	138.5885	+2.161%	58,866	+5.658%
2026-04-29	136.9400	136.940000	135.260000	135.6569	-0.807%	18,155	+7.941%
2026-04-28	137.9000	137.900000	136.425000	136.7600	-0.828%	16,483	+7.071%
2026-04-27	137.9700	138.370000	137.720000	137.9015	+0.074%	40,960	+6.184%
2026-04-24	138.0200	138.445000	137.440000	137.8000	-0.130%	30,621	+6.263%
2026-04-23	137.8100	138.550000	136.530000	137.9796	+0.283%	40,775	+6.124%
2026-04-22	138.3000	138.300000	137.095000	137.5900	+0.017%	15,421	+6.425%
2026-04-21	138.5700	139.535000	137.340000	137.5665	-0.688%	25,391	+6.443%
2026-04-20	137.4100	138.520000	137.410000	138.5200	+0.534%	17,281	+5.710%
2026-04-17	136.4500	138.630000	136.150000	137.7846	+2.094%	24,063	+6.275%
2026-04-16	134.5100	135.335000	134.380000	134.9582	+0.239%	32,349	+8.500%
2026-04-15	135.0300	135.090000	134.190000	134.6367	-0.275%	23,731	+8.759%
2026-04-14	134.7200	135.410000	134.720000	135.0073	+0.285%	17,548	+8.461%
2026-04-13	133.2900	134.712600	132.900000	134.6237	+0.947%	22,821	+8.770%
2026-04-10	134.6200	134.620000	133.164900	133.3603	-0.509%	56,257	+9.800%
2026-04-09	133.0200	134.659900	132.860000	134.0430	+0.555%	18,668	+9.241%
2026-04-08	132.8800	133.505000	132.505000	133.3032	+2.721%	11,231	+9.847%
2026-04-07	129.2200	130.300000	128.990000	129.7727	+0.058%	45,506	+12.836%
2026-04-06	129.1600	129.808700	128.720000	129.6978	+0.309%	31,573	+12.901%
2026-04-02	127.3700	130.070000	127.370000	129.2986	+0.246%	25,982	+13.249%
2026-04-01	128.7000	129.915000	128.700000	128.9807	+0.576%	47,837	+13.529%
2026-03-31	126.6300	129.135000	126.110000	128.2426	+2.749%	44,972	+14.182%
2026-03-30	126.8900	126.890000	124.450000	124.8121	-0.910%	21,460	+17.320%
2026-03-27	127.4400	127.440000	125.705000	125.9580	-1.373%	36,331	+16.253%
2026-03-26	127.4800	129.460000	127.480000	127.7119	-1.387%	29,604	+14.657%
2026-03-25	129.7311	130.130000	128.295000	129.5080	+0.868%	85,094	+13.066%
2026-03-24	126.4300	128.999900	126.430000	128.3940	+0.787%	41,851	+14.047%
2026-03-23	127.1431	129.195000	127.143100	127.3918	+1.897%	40,430	+14.945%
2026-03-20	127.4200	127.430000	124.480000	125.0200	-2.115%	30,752	+17.125%
2026-03-19	125.8900	128.360000	125.890000	127.7216	+0.237%	36,156	+14.648%
2026-03-18	128.6800	128.870000	127.320000	127.4200	-1.201%	118,511	+14.919%
2026-03-17	128.2200	129.646747	128.220000	128.9688	+0.845%	25,619	+13.539%
2026-03-16	128.5500	128.980000	127.773000	127.8885	+0.728%	26,701	+14.498%
2026-03-13	127.3900	128.290000	126.670000	126.9647	-0.211%	26,176	+15.331%
2026-03-12	128.1100	128.625000	127.233300	127.2333	-1.814%	27,542	+15.088%
2026-03-11	129.0400	130.120000	126.610000	129.5839	-0.079%	54,238	+13.000%
2026-03-10	130.4900	131.880000	129.650000	129.6860	-0.586%	35,176	+12.911%
2026-03-09	128.0600	130.530000	126.390000	130.4509	+0.684%	60,150	+12.249%
2026-03-06	129.1400	130.060000	128.800000	129.5644	-2.157%	33,149	+13.017%
2026-03-05	133.5000	133.910000	131.602500	132.4209	-1.634%	28,659	+10.579%
2026-03-04	134.9700	134.970000	133.677500	134.6200	+0.357%	21,112	+8.773%
2026-03-03	133.1100	134.890000	131.452500	134.1409	-1.625%	17,708	+9.161%
2026-03-02	134.2900	136.640000	134.290000	136.3572	+0.369%	17,481	+7.387%
2026-02-27	135.8000	136.050000	134.865000	135.8563	-1.003%	71,141	+7.783%
2026-02-26	136.6400	137.510000	135.632700	137.2326	+0.617%	19,613	+6.702%
2026-02-25	137.1200	137.120000	135.390000	136.3912	+0.052%	27,925	+7.360%
2026-02-24	135.0000	136.525700	135.000000	136.3200	+0.847%	19,559	+7.416%
2026-02-23	135.5900	135.590000	134.435000	135.1754	-1.751%	12,498	+8.326%
2026-02-20	137.3200	138.360000	136.410000	137.5841	+0.356%	25,334	+6.429%
2026-02-19	136.7000	137.240000	136.438200	137.0965	-0.134%	13,445	+6.808%
2026-02-18	137.4100	138.140000	137.000000	137.2800	+0.683%	17,147	+6.665%
2026-02-17	136.0600	137.150000	134.965700	136.3491	-0.032%	39,590	+7.393%
2026-02-13	135.3400	137.015000	134.580000	136.3931	+0.970%	8,900	+7.359%
2026-02-12	138.5100	138.510000	134.431500	135.0828	-1.699%	14,601	+8.400%
2026-02-11	138.3700	138.710000	136.790000	137.4169	-0.238%	28,363	+6.559%
2026-02-10	137.4800	138.529900	137.480000	137.7448	+0.017%	21,267	+6.305%
2026-02-09	137.2900	138.130000	137.130000	137.7220	+0.104%	24,040	+6.323%
2026-02-06	134.6200	137.630000	134.620000	137.5795	+2.788%	23,932	+6.433%
2026-02-05	134.0100	135.570000	133.640000	133.8477	-0.948%	85,317	+9.400%
2026-02-04	135.6100	135.870000	133.865700	135.1294	+0.868%	49,170	+8.363%
2026-02-03	133.8500	135.200000	131.441200	133.9665	+0.445%	13,747	+9.303%
2026-02-02	131.8900	133.780000	131.890000	133.3730	+0.727%	29,616	+9.790%
2026-01-30	132.6800	133.430000	131.610000	132.4100	-0.956%	17,525	+10.588%
2026-01-29	134.0800	134.080000	132.230000	133.6877	+0.087%	13,386	+9.531%
2026-01-28	134.0300	134.195000	133.260000	133.5718	-0.225%	17,249	+9.626%
2026-01-27	133.9000	134.040000	133.385000	133.8727	+0.054%	12,672	+9.380%
2026-01-26	134.2900	135.280000	133.360000	133.7999	-0.237%	22,323	+9.440%
2026-01-23	135.8100	135.810000	133.890000	134.1177	-1.249%	47,404	+9.180%
2026-01-22	136.7700	136.770000	135.710000	135.8146	+0.332%	95,485	+7.816%
2026-01-21	134.0100	135.645000	134.010000	135.3653	+1.974%	15,451	+8.174%
2026-01-20	132.6200	133.806473	132.510000	132.7450	-1.280%	17,162	+10.309%
2026-01-16	134.8500	134.865000	134.210000	134.4666	-0.168%	32,659	+8.897%
2026-01-15	133.7000	135.210000	133.700000	134.6933	+1.030%	16,173	+8.714%
2026-01-14	133.0330	133.455000	132.515000	133.3200	+0.413%	20,766	+9.833%
2026-01-13	133.2700	133.395000	132.550000	132.7713	-0.052%	13,687	+10.287%
2026-01-12	132.3600	132.940000	132.150000	132.8408	+0.060%	21,428	+10.230%
2026-01-09	132.6400	133.069900	131.690000	132.7614	+0.766%	26,586	+10.296%
2026-01-08	130.7600	132.060000	130.760000	131.7524	+0.970%	21,031	+11.140%
2026-01-07	131.5100	131.510000	130.220000	130.4866	-0.848%	19,446	+12.218%
2026-01-06	129.6500	131.602300	129.438300	131.6023	+1.521%	20,895	+11.267%
2026-01-05	128.5600	130.139526	128.100100	129.6306	+1.415%	20,216	+12.959%
2026-01-02	126.9500	128.050000	125.940000	127.8222	+1.466%	27,605	+14.558%
2025-12-31	127.3400	127.340000	125.810100	125.9755	-0.922%	22,895	+16.237%
2025-12-30	127.9100	127.910000	127.132700	127.1473	-0.358%	19,863	+15.166%
2025-12-29	127.8650	127.865000	127.390000	127.6035	-0.601%	9,295	+14.754%
2025-12-26	128.9300	128.930000	127.940000	128.3756	-0.207%	8,293	+14.064%
2025-12-24	128.4800	128.750000	128.270000	128.6421	+0.196%	9,978	+13.827%
2025-12-23	128.6900	128.890700	128.083600	128.3901	-0.425%	13,836	+14.051%
2025-12-22	128.1600	129.390800	128.160000	128.9377	+0.960%	10,959	+13.566%
2025-12-19	126.7400	128.005000	126.740000	127.7120	+0.818%	11,386	+14.656%
2025-12-18	127.7200	127.946000	126.590000	126.6763	+0.353%	6,997	+15.594%
2025-12-17	127.5600	128.235300	126.230900	126.2309	-0.674%	12,499	+16.002%
2025-12-16	127.4000	127.940000	126.585000	127.0879	-0.620%	12,655	+15.219%
2025-12-15	129.3600	129.360000	127.789000	127.8805	-0.440%	8,897	+14.505%
2025-12-12	130.3400	130.342500	128.232600	128.4456	-1.543%	12,809	+14.002%
2025-12-11	128.5300	130.690000	128.530000	130.4582	+1.311%	7,045	+12.243%
2025-12-10	126.3600	129.390000	126.360000	128.7705	+1.795%	24,414	+13.714%
2025-12-09	127.0500	127.375000	126.430000	126.5001	+0.009%	6,828	+15.755%
2025-12-08	127.7200	127.720000	126.450000	126.4885	-0.471%	8,918	+15.765%
2025-12-05	127.3000	127.680000	127.030000	127.0872	+0.072%	10,420	+15.220%
2025-12-04	126.5800	127.426100	126.270000	126.9958	+0.327%	10,502	+15.303%
2025-12-03	125.9366	126.662500	125.900000	126.5820	+1.080%	9,805	+15.680%
2025-12-02	126.3900	126.390000	125.230000	125.2300	-0.324%	8,381	+16.929%
2025-12-01	125.2700	126.645000	125.270000	125.6371	-0.730%	7,480	+16.550%
2025-11-28	126.3800	126.760000	126.160000	126.5605	+0.443%	2,417	+15.700%
2025-11-26	125.1800	126.755000	125.180000	126.0022	+0.979%	27,918	+16.212%
2025-11-25	123.3938	124.985000	122.410000	124.7809	+2.123%	30,506	+17.350%
2025-11-24	120.9900	122.350000	120.580000	122.1866	+1.362%	9,876	+19.841%
2025-11-21	118.0300	121.025600	118.030000	120.5442	+2.606%	11,835	+21.474%
2025-11-20	121.3200	121.560000	117.482900	117.4829	-1.684%	10,844	+24.639%
2025-11-19	119.3600	119.999900	118.960100	119.4949	+0.164%	16,153	+22.541%
2025-11-18	117.9500	119.753800	117.950000	119.2993	+0.418%	6,187	+22.742%
2025-11-17	120.9100	121.150000	118.518146	118.8028	-1.962%	12,165	+23.255%
2025-11-14	120.0800	122.000000	120.080000	121.1809	-0.328%	15,499	+20.836%
2025-11-13	123.6300	123.644500	121.540000	121.5797	-1.967%	14,417	+20.440%
2025-11-12	125.0422	125.042200	124.019200	124.0192	-0.006%	8,042	+18.070%
2025-11-11	123.7900	124.468327	123.700000	124.0265	-0.038%	10,261	+18.063%
2025-11-10	124.6600	124.660000	123.377200	124.0741	+0.670%	14,175	+18.018%
2025-11-07	121.0200	123.248100	121.020000	123.2481	+1.028%	21,593	+18.809%
2025-11-06	123.5900	124.060000	121.780000	121.9943	-1.464%	13,689	+20.030%
2025-11-05	122.8300	124.400000	122.710000	123.8065	+1.116%	11,898	+18.273%
2025-11-04	122.1600	123.235000	122.110000	122.4400	-1.362%	88,570	+19.593%
2025-11-03	124.4900	124.490000	123.236500	124.1303	-0.205%	11,116	+17.965%
2025-10-31	123.9700	124.385200	123.410000	124.3852	+0.462%	50,418	+17.723%
2025-10-30	124.7400	125.430000	123.813200	123.8132	-0.947%	9,555	+18.267%
2025-10-29	125.7600	126.607500	124.320000	124.9968	-0.845%	10,481	+17.147%
2025-10-28	127.0500	127.050000	125.985000	126.0617	-0.797%	10,690	+16.157%
2025-10-27	126.7800	127.750000	126.760800	127.0744	+0.530%	9,577	+15.232%
2025-10-24	126.3300	127.050000	126.330000	126.4042	+0.545%	8,209	+15.843%
2025-10-23	125.2550	126.020000	124.650000	125.7191	+1.118%	11,198	+16.474%
2025-10-22	125.2300	125.345000	123.680000	124.3285	-1.246%	11,437	+17.777%
2025-10-21	125.5800	126.429900	125.580000	125.8974	-0.005%	11,280	+16.309%
2025-10-20	125.7500	125.960000	125.365000	125.9043	+1.222%	13,357	+16.303%
2025-10-17	124.0900	124.384700	123.510000	124.3847	-0.070%	7,221	+17.723%
2025-10-16	126.5500	126.700000	124.060000	124.4715	-1.438%	18,038	+17.641%
2025-10-15	126.9100	127.380000	125.480000	126.2880	+0.195%	10,702	+15.949%
2025-10-14	122.8700	126.770000	122.870000	126.0423	+1.340%	18,609	+16.175%
2025-10-13	123.7500	124.705000	123.750000	124.3751	+2.169%	6,772	+17.733%
2025-10-10	125.2600	125.840000	121.734700	121.7347	-2.823%	10,399	+20.286%
2025-10-09	126.8100	126.900300	125.040000	125.2712	-1.087%	15,478	+16.890%
2025-10-08	126.3700	126.914300	126.000000	126.6481	+0.722%	14,142	+15.620%
2025-10-07	127.0100	127.198900	125.235000	125.7406	-1.000%	51,544	+16.454%
2025-10-06	127.1600	127.627000	126.990000	127.0103	+0.087%	6,609	+15.290%
2025-10-03	126.2100	127.555800	126.210000	126.9000	+0.443%	34,942	+15.390%
2025-10-02	126.3365	126.460000	125.482900	126.3400	+0.259%	15,579	+15.902%
2025-10-01	124.7500	126.150000	124.750000	126.0134	+0.485%	38,747	+16.202%
2025-09-30	124.9000	125.490000	124.084720	125.4057	+0.228%	10,797	+16.765%
2025-09-29	126.2100	126.210000	124.640000	125.1200	-0.152%	12,499	+17.032%
2025-09-26	124.4100	125.375000	124.410000	125.3103	+1.200%	20,961	+16.854%
2025-09-25	123.5100	123.970000	123.157500	123.8246	-0.942%	10,754	+18.256%
2025-09-24	125.7800	125.990000	124.980000	125.0017	-0.673%	10,088	+17.142%
2025-09-23	125.9300	127.260000	125.692200	125.8481	-0.127%	20,542	+16.355%
2025-09-22	125.6901	126.075000	125.370100	126.0085	+0.066%	8,098	+16.206%
2025-09-19	127.7208	127.720800	125.796100	125.9256	-0.751%	8,643	+16.283%
2025-09-18	125.4500	126.980000	125.450000	126.8783	+1.553%	11,233	+15.410%
2025-09-17	125.5963	126.706397	124.937900	124.9379	+0.021%	15,699	+17.202%
2025-09-16	124.5450	124.911600	124.095000	124.9116	-0.056%	9,696	+17.227%
2025-09-15	125.2260	125.676000	124.910000	124.9818	-0.132%	8,206	+17.161%
2025-09-12	126.2800	126.280000	125.146400	125.1464	-1.025%	5,268	+17.007%
2025-09-11	124.8500	126.442800	124.850000	126.4428	+1.732%	9,570	+15.807%
2025-09-10	124.1100	124.975300	123.890000	124.2906	-0.016%	7,968	+17.813%
2025-09-09	125.0400	125.040000	124.000000	124.3102	-0.738%	16,676	+17.794%
2025-09-08	125.2700	125.270000	124.690000	125.2348	+0.165%	14,136	+16.924%
2025-09-05	125.3300	125.838300	123.878200	125.0290	+0.307%	20,635	+17.117%
2025-09-04	123.1300	124.646200	123.052100	124.6462	+1.425%	9,951	+17.477%
2025-09-03	123.3300	123.680000	122.415000	122.8948	-0.318%	12,661	+19.151%
2025-09-02	122.6100	123.286900	122.210000	123.2869	-0.448%	11,690	+18.772%
2025-08-29	124.3700	124.659900	123.451000	123.8411	-0.428%	75,989	+18.240%
2025-08-28	124.3600	124.390000	123.591300	124.3736	+0.064%	11,803	+17.734%
2025-08-27	122.9500	124.439900	122.950000	124.2937	+0.742%	9,369	+17.810%
2025-08-26	123.1200	123.609700	122.850000	123.3783	+0.582%	15,196	+18.684%
2025-08-25	122.8600	123.188800	122.580000	122.6647	-0.533%	20,625	+19.374%
2025-08-22	120.1143	123.659900	120.114300	123.3224	+3.218%	9,656	+18.738%
2025-08-21	118.8800	119.630000	118.698800	119.4773	+0.066%	58,237	+22.559%
2025-08-20	119.6200	119.620000	118.666800	119.3989	-0.328%	16,923	+22.639%
2025-08-19	120.2100	120.552400	119.590000	119.7914	-0.350%	8,255	+22.237%
2025-08-18	119.6500	120.270000	119.650000	120.2119	+0.296%	34,041	+21.810%
2025-08-15	120.7200	120.720000	119.690700	119.8569	-0.590%	5,666	+22.171%
2025-08-14	120.1900	120.568200	119.666800	120.5682	-0.984%	10,430	+21.450%
2025-08-13	120.3200	121.766300	119.902200	121.7663	+1.883%	14,506	+20.255%
2025-08-12	116.8300	119.516000	116.830000	119.5160	+2.566%	8,521	+22.519%
2025-08-11	117.2000	117.605600	116.430000	116.5260	-0.298%	24,403	+25.663%
2025-08-08	116.8900	117.449900	116.770000	116.8741	+0.322%	15,688	+25.289%
2025-08-07	117.5290	117.529000	116.080000	116.4988	-0.153%	23,350	+25.692%
2025-08-06	117.2600	117.260000	116.550000	116.6776	-0.368%	12,886	+25.500%
2025-08-05	116.9900	117.275000	115.895000	117.1081	+0.338%	13,595	+25.038%
2025-08-04	115.9200	116.714000	115.895000	116.7140	+1.419%	8,481	+25.461%
2025-08-01	115.0850	115.254200	113.650000	115.0805	-1.725%	8,923	+27.241%
2025-07-31	117.7700	118.270000	117.100000	117.1000	-0.964%	19,661	+25.047%
2025-07-30	118.6850	119.471700	117.610000	118.2401	-0.303%	30,022	+23.841%
2025-07-29	118.9500	119.969900	118.195900	118.5989	-0.238%	15,498	+23.467%
2025-07-28	119.1419	119.141900	118.700000	118.8819	-0.107%	11,001	+23.173%
2025-07-25	118.5700	119.009800	117.910000	119.0098	+0.616%	7,234	+23.040%
2025-07-24	119.2100	119.210000	118.150000	118.2816	-0.998%	18,549	+23.798%
2025-07-23	118.7000	119.500100	118.700000	119.4744	+1.053%	22,682	+22.562%
2025-07-22	116.6200	118.325160	116.620000	118.2298	+1.199%	21,365	+23.852%
2025-07-21	117.6900	118.216000	116.720000	116.8286	-0.686%	11,064	+25.337%
2025-07-18	117.8900	117.907800	117.285000	117.6356	-0.119%	9,438	+24.478%
2025-07-17	116.6100	117.805000	116.610000	117.7763	+1.160%	17,496	+24.329%
2025-07-16	116.2800	116.501400	115.240000	116.4257	+0.671%	40,668	+25.771%
2025-07-15	118.0200	118.020000	115.470000	115.6500	-1.883%	18,934	+26.615%
2025-07-14	117.2300	117.870000	117.230000	117.8700	+0.323%	17,502	+24.230%
2025-07-11	117.7700	117.918900	117.465000	117.4900	-1.019%	15,426	+24.632%
2025-07-10	118.1600	119.308600	118.160000	118.7000	+0.440%	21,877	+23.361%
2025-07-09	118.1800	118.180000	117.140900	118.1800	+0.493%	46,087	+23.904%
2025-07-08	117.0800	118.060000	117.080000	117.6000	+0.564%	49,450	+24.515%
2025-07-07	117.5500	118.070000	116.320000	116.9400	-0.999%	19,933	+25.218%
2025-07-03	117.9800	118.283400	117.630000	118.1206	+0.640%	15,128	+23.967%
2025-07-02	116.4900	117.390000	116.070000	117.3700	+0.851%	9,302	+24.759%
2025-07-01	114.6400	117.110000	114.640000	116.3800	+1.332%	30,937	+25.821%
2025-06-30	115.0500	115.290000	114.590000	114.8500	+0.096%	10,083	+27.497%
2025-06-27	114.8300	115.425000	114.020000	114.7400	+0.201%	81,204	+27.619%
2025-06-26	113.3900	114.510000	113.390000	114.5100	+1.172%	8,589	+27.875%
2025-06-25	113.9000	113.900000	113.183100	113.1831	-1.185%	49,674	+29.374%
2025-06-24	113.9500	114.670000	113.950000	114.5400	+1.175%	16,153	+27.842%
2025-06-23	112.4200	113.346600	111.630000	113.2100	+0.694%	6,129	+29.344%
2025-06-20	112.6800	113.075394	112.145000	112.4300	+0.143%	10,560	+30.241%
2025-06-18	111.7100	112.961800	111.710000	112.2700	+0.325%	16,493	+30.427%
2025-06-17	112.0900	112.660000	111.893900	111.9063	-0.824%	9,424	+30.851%
2025-06-16	112.6700	113.325000	112.573000	112.8357	+1.062%	8,676	+29.773%
2025-06-13	111.8300	112.756300	111.240000	111.6500	-1.221%	9,369	+31.151%
2025-06-12	112.2100	113.073600	112.210000	113.0300	-0.141%	7,668	+29.550%
2025-06-11	113.5700	113.960000	112.935000	113.1900	-0.176%	6,075	+29.367%
2025-06-10	113.1800	114.055500	113.180000	113.3900	+0.283%	20,455	+29.138%
2025-06-09	113.5700	113.672500	112.720000	113.0700	+0.195%	19,719	+29.504%
2025-06-06	112.5000	112.997500	112.472200	112.8500	+1.184%	10,327	+29.756%
2025-06-05	111.5800	112.050000	110.980000	111.5300	-0.206%	90,280	+31.292%
2025-06-04	112.3200	112.320000	111.550000	111.7600	-0.268%	9,625	+31.022%
2025-06-03	110.9500	112.329900	110.950000	112.0600	+1.265%	22,074	+30.671%
2025-06-02	110.5100	110.739200	109.620000	110.6600	-0.117%	15,308	+32.324%
2025-05-30	110.3000	111.215500	109.900000	110.7900	-0.288%	12,733	+32.169%
2025-05-29	111.7600	111.760000	110.630000	111.1100	+0.226%	14,129	+31.788%
2025-05-28	112.2500	112.250000	110.860000	110.8600	-1.265%	17,790	+32.086%
2025-05-27	110.6800	112.280000	110.610000	112.2800	+2.082%	11,672	+30.415%
2025-05-23	108.5500	110.250000	108.550000	109.9900	-0.245%	10,510	+33.130%
2025-05-22	109.5500	110.655000	109.330000	110.2600	+0.200%	15,226	+32.804%
2025-05-21	112.1200	112.120000	109.880500	110.0400	-2.576%	26,606	+33.070%
2025-05-20	112.7900	113.480000	112.740100	112.9500	-0.247%	17,505	+29.641%
2025-05-19	112.0900	113.340000	112.090000	113.2300	-0.545%	15,054	+29.321%
2025-05-16	112.6700	113.850000	112.380000	113.8500	+1.029%	17,567	+28.617%
2025-05-15	111.9300	112.760000	111.730000	112.6900	+0.196%	15,771	+29.941%
2025-05-14	112.9100	112.910000	112.353600	112.4700	-0.531%	50,713	+30.195%
2025-05-13	112.1800	113.480000	112.180000	113.0700	+0.659%	55,142	+29.504%
2025-05-12	111.9700	113.089500	111.835000	112.3300	+3.444%	30,973	+30.357%
2025-05-09	109.0700	109.150000	108.440100	108.5900	-0.129%	9,437	+34.847%
2025-05-08	108.0500	109.540600	107.920000	108.7300	+1.465%	34,198	+34.673%
2025-05-07	107.2800	107.700000	106.650000	107.1600	+0.384%	47,995	+36.646%
2025-05-06	106.3000	107.510000	106.140000	106.7500	-0.651%	17,047	+37.171%
2025-05-05	107.0400	108.200000	107.020000	107.4500	-0.500%	38,693	+36.277%
2025-05-02	107.0100	108.180000	106.845000	107.9900	+2.409%	23,254	+35.596%
2025-05-01	105.1000	106.183400	104.452100	105.4500	+0.572%	61,607	+38.862%
2025-04-30	103.7200	105.110000	102.865000	104.8500	-0.701%	18,410	+39.657%
2025-04-29	104.6600	105.890000	104.240000	105.5900	+0.476%	16,943	+38.678%
2025-04-28	105.5250	105.570000	103.900100	105.0900	+0.401%	24,168	+39.338%
2025-04-25	103.9300	104.770000	103.895000	104.6700	+0.001%	109,034	+39.897%
2025-04-24	102.8600	104.684500	102.750200	104.6686	+1.927%	18,642	+39.899%
2025-04-23	104.1800	105.640000	102.290000	102.6900	+1.182%	138,329	+42.594%
2025-04-22	99.9700	101.688900	99.970000	101.4900	+2.702%	27,108	+44.280%
2025-04-21	100.3700	100.370000	97.890000	98.8200	-2.294%	47,688	+48.179%
2025-04-17	100.7800	101.902200	100.689900	101.1400	+0.657%	150,731	+44.780%
2025-04-16	101.3100	101.592900	99.282700	100.4800	-0.829%	17,810	+45.730%
2025-04-15	101.2600	102.575000	101.140000	101.3200	-0.246%	16,008	+44.522%
2025-04-14	102.0400	102.040000	100.000000	101.5700	+1.347%	17,770	+44.167%
2025-04-11	98.7300	100.320000	97.645000	100.2200	+1.151%	14,516	+46.109%
2025-04-10	100.6150	100.615000	96.284600	99.0800	-3.936%	39,266	+47.790%
2025-04-09	93.4400	104.075800	93.230000	103.1400	+8.660%	22,310	+41.972%
2025-04-08	100.6500	100.660000	93.550000	94.9200	-2.074%	118,043	+54.267%
2025-04-07	94.3200	102.840000	93.185400	96.9300	-1.404%	52,375	+51.068%
2025-04-04	99.8100	99.920000	95.900000	98.3100	-4.841%	186,192	+48.947%
2025-04-03	106.1100	106.490000	103.275000	103.3112	-7.044%	41,701	+41.737%
2025-04-02	108.1300	111.290000	108.130000	111.1400	+1.665%	19,454	+31.753%
2025-04-01	108.5200	109.700000	107.790000	109.3200	+0.312%	26,503	+33.946%
2025-03-31	107.3500	109.300000	106.740000	108.9800	+0.712%	24,518	+34.364%
2025-03-28	109.9800	110.075000	107.649900	108.2100	-1.806%	20,807	+35.320%
2025-03-27	110.3900	111.030400	109.850000	110.2000	-0.739%	22,887	+32.877%
2025-03-26	111.6400	112.241800	110.849200	111.0200	-0.707%	12,536	+31.895%
2025-03-25	112.3000	112.300000	111.560100	111.8100	-0.152%	14,935	+30.963%
2025-03-24	110.3100	112.010000	110.310000	111.9800	+2.623%	16,928	+30.764%
2025-03-21	108.5400	109.432100	108.177500	109.1175	-0.504%	14,192	+34.195%
2025-03-20	109.6800	110.827400	109.660000	109.6700	-0.688%	29,596	+33.519%
2025-03-19	109.4600	111.115000	109.420100	110.4300	+1.685%	28,682	+32.600%
2025-03-18	108.9700	109.240000	108.390000	108.6000	-0.905%	18,347	+34.834%
2025-03-17	108.0200	109.974100	107.840100	109.5922	+1.493%	18,153	+33.614%
2025-03-14	106.6300	108.040000	106.620000	107.9800	+2.565%	42,705	+35.608%
2025-03-13	107.2200	107.220000	104.780000	105.2800	-1.690%	216,573	+39.086%
2025-03-12	107.8700	108.058500	106.635000	107.0900	-0.261%	30,399	+36.735%
2025-03-11	107.7600	108.512800	106.482900	107.3700	-0.380%	31,277	+36.379%
2025-03-10	108.9800	109.540000	107.000100	107.7800	-2.169%	58,290	+35.860%
2025-03-07	109.0200	110.602900	108.020000	110.1700	+0.672%	21,623	+32.913%
2025-03-06	109.8800	110.765000	108.983500	109.4346	-1.605%	18,090	+33.806%
2025-03-05	110.0600	111.482500	109.285200	111.2200	+0.971%	104,517	+31.658%
2025-03-04	110.8500	112.127100	108.995000	110.1500	-1.827%	35,069	+32.937%
2025-03-03	115.4600	115.460000	111.717300	112.2000	-2.460%	15,427	+30.508%
2025-02-28	113.8200	115.030000	113.500000	115.0300	+0.857%	25,057	+27.297%
2025-02-27	115.5700	115.799900	114.053000	114.0530	-1.193%	22,900	+28.388%
2025-02-26	115.5500	116.580000	115.100000	115.4300	+0.226%	54,159	+26.856%
2025-02-25	115.3421	115.925100	114.352000	115.1700	-0.432%	29,534	+27.142%
2025-02-24	116.2800	116.303200	114.891000	115.6700	-0.017%	21,282	+26.593%
2025-02-21	119.5300	119.530000	115.614900	115.6900	-3.107%	21,096	+26.571%
2025-02-20	120.3200	120.320000	118.508600	119.4000	-0.847%	19,566	+22.638%
2025-02-19	120.2000	120.840000	120.144500	120.4200	-0.685%	17,768	+21.599%