Dark

FNY
First Trust Mid Cap Growth AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 10, 2026 2:10:28 PM EDT

106.50USD-0.441%(-0.47)6,844

103.05Bid 110.18Ask 7.13Spread

Pre-market

0.00USD-100.000%(-105.17)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	106.810000	106.810000	106.500000	106.5000	-0.441%	6,844	0.000%
2026-08-07	106.590000	107.059900	106.340000	106.9721	+1.716%	6,140	-0.441%
2026-08-06	105.530000	106.210000	105.130000	105.1677	-0.391%	53,339	+1.267%
2026-08-05	106.350000	106.810000	105.580700	105.5807	-0.583%	31,186	+0.871%
2026-08-04	105.100000	106.520000	104.660000	106.2001	+2.087%	11,267	+0.282%
2026-08-03	103.280000	104.169900	103.280000	104.0294	+1.726%	27,224	+2.375%
2026-07-31	103.730000	103.730000	101.670000	102.2648	-0.553%	27,870	+4.141%
2026-07-30	101.613800	102.833700	101.459200	102.8337	+2.875%	11,384	+3.565%
2026-07-29	102.670000	102.670000	99.960300	99.9603	-2.847%	12,258	+6.542%
2026-07-28	102.122600	102.889100	102.122600	102.8891	-0.614%	5,063	+3.510%
2026-07-27	103.730000	104.430100	102.616500	103.5244	+0.882%	7,462	+2.874%
2026-07-24	104.030000	104.030000	102.600000	102.6193	-0.774%	24,483	+3.782%
2026-07-23	103.120000	104.015000	102.670000	103.4194	-0.415%	52,057	+2.979%
2026-07-22	104.080000	104.633700	103.770100	103.8500	-0.679%	31,267	+2.552%
2026-07-21	104.010000	104.685000	103.520000	104.5600	+1.580%	17,580	+1.855%
2026-07-20	104.030000	104.030000	102.910000	102.9336	-0.390%	39,004	+3.465%
2026-07-17	102.510000	103.687500	102.120000	103.3367	-0.177%	8,357	+3.061%
2026-07-16	104.550000	104.770000	103.345000	103.5195	-1.268%	44,119	+2.879%
2026-07-15	105.100000	105.100000	104.150000	104.8487	+0.384%	12,169	+1.575%
2026-07-14	104.710000	104.875600	104.090000	104.4475	+0.801%	8,507	+1.965%
2026-07-13	104.940000	104.940000	103.330000	103.6171	-1.661%	9,256	+2.782%
2026-07-10	106.820000	106.820000	104.790000	105.3676	-0.970%	22,963	+1.075%
2026-07-09	105.790000	106.950000	105.790000	106.4000	+1.459%	33,467	+0.094%
2026-07-08	105.350000	105.470000	103.470000	104.8704	-0.882%	16,616	+1.554%
2026-07-07	107.560000	107.560000	105.190000	105.8036	-1.769%	33,199	+0.658%
2026-07-06	107.690000	108.630000	107.690000	107.7095	+0.704%	36,962	-1.123%
2026-07-02	109.660000	109.660000	105.930000	106.9570	-1.820%	21,568	-0.427%
2026-07-01	110.169900	110.169900	108.800000	108.9400	-1.726%	111,483	-2.240%
2026-06-30	109.560000	111.060000	109.560000	110.8531	+1.255%	28,342	-3.927%
2026-06-29	109.250000	109.479000	107.950000	109.4790	+0.744%	12,818	-2.721%
2026-06-26	108.420000	109.280000	107.959400	108.6700	-0.108%	119,521	-1.997%
2026-06-25	109.010000	109.730000	108.230000	108.7872	+1.291%	18,384	-2.102%
2026-06-24	107.240000	108.800000	106.930000	107.4002	+0.214%	11,891	-0.838%
2026-06-23	106.930000	107.959900	106.660000	107.1709	-1.483%	10,944	-0.626%
2026-06-22	108.670000	108.858500	108.070000	108.7844	+0.780%	8,692	-2.100%
2026-06-18	107.780000	107.942200	106.930000	107.9422	+1.904%	6,425	-1.336%
2026-06-17	106.890000	108.049900	105.880000	105.9259	-0.414%	20,963	+0.542%
2026-06-16	107.400000	108.091100	106.365800	106.3658	-0.875%	10,322	+0.126%
2026-06-15	107.930000	107.930000	107.150000	107.3050	+1.327%	16,368	-0.750%
2026-06-12	105.330000	106.720000	104.940000	105.9000	+0.886%	25,653	+0.567%
2026-06-11	102.210000	105.000000	102.210000	104.9700	+3.783%	52,504	+1.458%
2026-06-10	103.040000	104.118100	100.955000	101.1434	-1.914%	69,292	+5.296%
2026-06-09	103.590000	103.590000	101.470000	103.1170	+0.731%	9,270	+3.281%
2026-06-08	103.440000	103.440000	102.060100	102.3686	+0.549%	9,743	+4.036%
2026-06-05	103.360000	104.140000	101.590000	101.8100	-3.374%	75,952	+4.607%
2026-06-04	104.210000	105.818800	104.210000	105.3649	+0.568%	18,910	+1.077%
2026-06-03	104.370000	104.870000	104.063300	104.7700	-0.076%	10,131	+1.651%
2026-06-02	104.020000	104.965000	104.020000	104.8500	+0.982%	40,702	+1.574%
2026-06-01	104.450000	104.450000	102.920000	103.8300	-0.827%	56,403	+2.572%
2026-05-29	105.030000	105.230000	104.070000	104.6962	-1.096%	5,898	+1.723%
2026-05-28	105.680000	106.168600	104.620000	105.8569	+0.361%	18,011	+0.608%
2026-05-27	106.020000	106.020000	105.060100	105.4766	+0.398%	9,941	+0.970%
2026-05-26	104.070000	105.090000	104.070000	105.0587	+2.629%	20,571	+1.372%
2026-05-22	102.440000	102.449400	102.023050	102.3678	+0.717%	14,590	+4.037%
2026-05-21	100.180000	101.935000	100.180000	101.6388	+0.758%	12,751	+4.783%
2026-05-20	99.240000	100.910000	98.910000	100.8744	+2.523%	12,924	+5.577%
2026-05-19	98.580000	98.980000	97.675000	98.3920	-1.161%	5,153	+8.241%
2026-05-18	101.350000	101.350000	98.900000	99.5482	-1.286%	6,153	+6.983%
2026-05-15	102.250000	102.250000	100.810000	100.8453	-2.621%	23,431	+5.607%
2026-05-14	102.960000	103.811000	102.620000	103.5600	+0.749%	16,165	+2.839%
2026-05-13	103.150000	103.150000	101.860000	102.7900	-0.049%	10,435	+3.609%
2026-05-12	103.250000	103.250000	100.950000	102.8400	-0.694%	12,840	+3.559%
2026-05-11	103.800000	104.150000	103.350000	103.5583	+0.134%	24,506	+2.841%
2026-05-08	103.950000	103.950000	103.010000	103.4193	+0.688%	10,090	+2.979%
2026-05-07	105.360000	105.360000	102.260000	102.7130	-1.916%	14,559	+3.687%
2026-05-06	103.970000	104.810000	103.360000	104.7193	+1.985%	61,566	+1.700%
2026-05-05	101.630000	102.750000	101.630000	102.6808	+2.520%	20,659	+3.719%
2026-05-04	100.792800	101.210000	99.919900	100.1566	-0.393%	10,982	+6.333%
2026-05-01	101.130000	101.130000	100.245000	100.5521	-0.102%	88,976	+5.915%
2026-04-30	98.470000	100.665000	98.470000	100.6550	+3.095%	9,503	+5.807%
2026-04-29	98.940000	98.940000	97.180000	97.6337	-0.949%	10,109	+9.081%
2026-04-28	99.780000	99.780000	98.100000	98.5690	-1.634%	7,740	+8.046%
2026-04-27	100.520000	100.635000	99.950000	100.2060	-0.272%	7,876	+6.281%
2026-04-24	99.995000	100.929000	99.995000	100.4794	+0.289%	24,768	+5.992%
2026-04-23	100.250000	100.997800	98.900000	100.1900	-0.043%	8,249	+6.298%
2026-04-22	101.200000	101.200000	99.720000	100.2333	+0.427%	35,760	+6.252%
2026-04-21	101.300000	101.860000	99.770000	99.8073	-0.895%	6,164	+6.706%
2026-04-20	99.950000	100.831255	99.950000	100.7084	+0.446%	10,711	+5.751%
2026-04-17	99.080000	100.760000	99.080000	100.2614	+2.740%	25,874	+6.222%
2026-04-16	97.680000	97.810000	96.990000	97.5871	-0.029%	31,229	+9.133%
2026-04-15	97.960000	97.960000	96.740000	97.6153	-0.098%	41,602	+9.102%
2026-04-14	97.490000	98.005000	97.480000	97.7114	+1.098%	26,110	+8.994%
2026-04-13	94.800000	96.650600	94.800000	96.6506	+1.306%	13,822	+10.191%
2026-04-10	96.490000	96.490000	95.240000	95.4043	-0.597%	94,242	+11.630%
2026-04-09	95.470000	96.575000	94.960000	95.9777	+0.660%	10,038	+10.963%
2026-04-08	95.780000	95.850000	95.085000	95.3486	+3.447%	7,009	+11.695%
2026-04-07	91.500000	92.300000	91.380000	92.1716	+0.157%	86,432	+15.545%
2026-04-06	91.980000	92.055000	91.280000	92.0274	+0.121%	168,480	+15.726%
2026-04-02	89.450000	91.925000	89.450000	91.9159	+0.417%	18,671	+15.867%
2026-04-01	91.320000	92.372000	91.320000	91.5338	+1.157%	7,249	+16.350%
2026-03-31	88.480000	90.674000	88.480000	90.4869	+3.948%	14,007	+17.697%
2026-03-30	88.820000	88.820000	86.600000	87.0499	-1.614%	119,139	+22.344%
2026-03-27	89.880000	89.880000	88.351400	88.4775	-1.616%	11,371	+20.370%
2026-03-26	90.860000	91.530000	89.930800	89.9308	-2.378%	10,017	+18.424%
2026-03-25	92.600000	92.600000	91.590000	92.1217	+0.968%	143,499	+15.608%
2026-03-24	89.910000	91.489900	89.750000	91.2384	+0.424%	18,573	+16.727%
2026-03-23	91.130000	92.219800	90.800000	90.8533	+1.899%	7,542	+17.222%
2026-03-20	91.510000	91.510000	88.750000	89.1600	-2.631%	14,045	+19.448%
2026-03-19	89.720000	91.920000	89.720000	91.5692	+0.567%	12,272	+16.305%
2026-03-18	91.960000	92.145100	91.040000	91.0533	-1.304%	19,270	+16.964%
2026-03-17	92.510000	92.650000	91.975000	92.2560	+0.955%	9,215	+15.440%
2026-03-16	91.590000	92.070000	91.160900	91.3830	+1.132%	19,701	+16.542%
2026-03-13	91.530000	92.110000	90.110100	90.3600	-0.373%	26,478	+17.862%
2026-03-12	92.390000	92.390000	90.698000	90.6980	-2.622%	15,714	+17.423%
2026-03-11	93.080000	93.445000	92.516900	93.1400	-0.204%	76,851	+14.344%
2026-03-10	93.410000	95.013000	93.220100	93.3303	-0.267%	36,998	+14.111%
2026-03-09	91.240000	93.590000	90.330000	93.5800	+1.718%	20,849	+13.806%
2026-03-06	92.560000	92.884600	91.950000	91.9990	-2.510%	6,062	+15.762%
2026-03-05	95.490000	95.625000	93.478300	94.3677	-2.149%	8,962	+12.856%
2026-03-04	96.795000	96.795000	95.960100	96.4400	+0.604%	13,241	+10.431%
2026-03-03	95.100000	96.425000	93.682400	95.8612	-2.028%	12,808	+11.098%
2026-03-02	96.240000	98.080000	96.240000	97.8459	+0.758%	7,764	+8.845%
2026-02-27	97.080000	97.210000	96.500000	97.1100	-1.327%	81,885	+9.669%
2026-02-26	97.740000	98.450000	96.991400	98.4163	+0.901%	30,682	+8.214%
2026-02-25	97.928300	97.928300	97.180000	97.5372	+0.530%	29,284	+9.189%
2026-02-24	96.120000	97.145000	96.120000	97.0232	+1.038%	7,651	+9.768%
2026-02-23	96.580000	96.790200	95.490000	96.0260	-1.597%	9,220	+10.907%
2026-02-20	97.320200	97.760000	96.695000	97.5842	+0.410%	46,221	+9.137%
2026-02-19	96.740000	97.279600	96.600000	97.1853	-0.067%	8,583	+9.584%
2026-02-18	96.900000	98.110000	96.900000	97.2509	+0.724%	8,866	+9.511%
2026-02-17	95.730000	97.008000	95.440000	96.5523	+0.432%	21,362	+10.303%
2026-02-13	95.430000	96.739900	94.770000	96.1368	+1.229%	7,028	+10.780%
2026-02-12	97.560000	97.780000	94.830000	94.9694	-2.288%	49,516	+12.141%
2026-02-11	98.220000	98.220000	96.260000	97.1931	-0.537%	16,288	+9.576%
2026-02-10	97.990000	98.559900	97.717600	97.7176	-0.313%	19,872	+8.988%
2026-02-09	97.130000	98.369600	97.130000	98.0247	+0.921%	35,039	+8.646%
2026-02-06	95.320000	97.350000	95.320000	97.1300	+3.813%	58,996	+9.647%
2026-02-05	93.410000	94.650000	93.360000	93.5622	-0.961%	17,301	+13.828%
2026-02-04	96.250000	96.250000	92.980000	94.4701	-1.113%	20,499	+12.734%
2026-02-03	96.320000	96.320000	94.120000	95.5332	+0.051%	12,965	+11.480%
2026-02-02	94.470000	95.840000	94.470000	95.4845	+0.827%	15,213	+11.536%
2026-01-30	95.805000	95.805000	94.331800	94.7014	-1.863%	17,666	+12.459%
2026-01-29	97.370000	97.370000	95.360000	96.4994	-0.641%	14,250	+10.363%
2026-01-28	97.831121	97.831121	96.960000	97.1223	-0.144%	80,836	+9.656%
2026-01-27	97.470000	97.470000	96.980000	97.2621	-0.036%	29,323	+9.498%
2026-01-26	98.260000	98.260000	97.296900	97.2969	-0.417%	8,932	+9.459%
2026-01-23	98.910000	98.910000	97.460000	97.7046	-1.239%	19,322	+9.002%
2026-01-22	99.260000	99.440000	98.860000	98.9300	+0.569%	13,160	+7.652%
2026-01-21	98.030000	98.888400	97.185000	98.3700	+1.278%	17,350	+8.265%
2026-01-20	96.800000	98.083900	96.800000	97.1288	-1.203%	34,167	+9.648%
2026-01-16	98.390000	98.639600	97.830000	98.3115	+0.227%	11,076	+8.329%
2026-01-15	98.095000	98.622900	97.916000	98.0889	+0.956%	49,028	+8.575%
2026-01-14	96.690000	97.369000	96.360000	97.1603	+0.198%	29,501	+9.613%
2026-01-13	97.330000	97.390000	96.845200	96.9679	+0.006%	68,211	+9.830%
2026-01-12	96.130000	96.999800	95.865000	96.9620	+0.687%	24,109	+9.837%
2026-01-09	96.160000	96.580000	95.980000	96.3000	+0.800%	29,628	+10.592%
2026-01-08	95.650000	95.805000	95.230000	95.5358	-0.065%	26,627	+11.477%
2026-01-07	95.700000	95.980000	95.187100	95.5976	-0.527%	68,446	+11.404%
2026-01-06	94.310000	96.103800	93.945000	96.1038	+1.925%	35,057	+10.818%
2026-01-05	93.310000	94.490000	93.310000	94.2888	+1.509%	45,955	+12.951%
2026-01-02	92.020000	92.960000	91.500000	92.8871	+1.857%	11,815	+14.655%
2025-12-31	91.970000	91.970000	91.194000	91.1940	-0.968%	7,683	+16.784%
2025-12-30	92.960000	92.960000	92.083000	92.0853	-0.761%	6,949	+15.654%
2025-12-29	92.780000	92.930000	92.650200	92.7918	-0.877%	9,148	+14.773%
2025-12-26	93.880000	93.880000	93.375000	93.6124	-0.452%	7,872	+13.767%
2025-12-24	94.110000	94.110000	93.815000	94.0376	+0.095%	4,628	+13.253%
2025-12-23	94.070000	94.145700	93.690100	93.9483	-0.544%	11,014	+13.360%
2025-12-22	93.840000	94.960000	93.840000	94.4622	+1.579%	13,133	+12.744%
2025-12-19	91.580000	93.135000	91.580000	92.9938	+1.854%	5,462	+14.524%
2025-12-18	91.810000	92.350000	91.300900	91.3009	+0.914%	17,407	+16.647%
2025-12-17	92.410000	92.710000	90.473700	90.4737	-1.706%	18,389	+17.714%
2025-12-16	91.950000	92.409900	91.718100	92.0441	-0.241%	7,271	+15.705%
2025-12-15	93.830000	93.830000	92.266300	92.2663	-0.841%	13,274	+15.427%
2025-12-12	95.030000	95.030000	92.815100	93.0488	-2.041%	7,057	+14.456%
2025-12-11	93.310000	95.090000	93.310000	94.9876	+1.671%	12,263	+12.120%
2025-12-10	92.350000	93.914192	92.270000	93.4266	+0.902%	13,599	+13.993%
2025-12-09	92.735000	93.055000	92.591200	92.5912	+0.072%	11,028	+15.022%
2025-12-08	93.350000	93.350000	92.380100	92.5247	-0.252%	7,147	+15.104%
2025-12-05	92.690000	93.200000	92.655000	92.7580	+0.008%	5,710	+14.815%
2025-12-04	91.640000	92.970000	91.640000	92.7508	+1.032%	14,023	+14.824%
2025-12-03	90.680000	91.845000	90.660000	91.8034	+0.994%	45,236	+16.009%
2025-12-02	91.830000	91.830000	90.900000	90.9000	-0.348%	46,495	+17.162%
2025-12-01	91.765000	92.130000	91.191400	91.2175	-1.535%	12,294	+16.754%
2025-11-28	92.079528	92.639200	92.079528	92.6392	+0.707%	1,527	+14.962%
2025-11-26	91.560000	92.620000	91.200000	91.9884	+1.230%	8,429	+15.775%
2025-11-25	89.440000	91.030000	89.440000	90.8705	+1.947%	44,008	+17.200%
2025-11-24	87.470000	89.329000	87.470000	89.1351	+2.421%	14,032	+19.482%
2025-11-21	85.430000	87.360000	85.360500	87.0279	+2.264%	6,165	+22.375%
2025-11-20	89.130000	89.336800	85.090000	85.1009	-2.421%	12,663	+25.146%
2025-11-19	87.070000	87.710000	86.760000	87.2127	+0.464%	15,306	+22.115%
2025-11-18	85.940000	87.260000	85.780000	86.8100	+0.230%	16,036	+22.682%
2025-11-17	87.830000	88.260000	86.247500	86.6112	-1.717%	45,382	+22.963%
2025-11-14	86.460000	89.008000	86.460000	88.1242	+0.093%	12,998	+20.852%
2025-11-13	90.560000	90.560000	87.940100	88.0424	-3.448%	36,858	+20.964%
2025-11-12	91.800000	92.289900	91.186100	91.1861	-0.131%	11,392	+16.794%
2025-11-11	91.630000	91.630000	90.869600	91.3058	-0.650%	51,843	+16.641%
2025-11-10	92.550000	92.550000	91.400000	91.9030	+1.157%	15,307	+15.883%
2025-11-07	89.570000	90.851400	88.480200	90.8514	+0.644%	11,427	+17.224%
2025-11-06	91.960000	91.960000	90.198300	90.2702	-2.053%	8,612	+17.979%
2025-11-05	91.060000	92.409000	90.850000	92.1619	+1.627%	4,195	+15.558%
2025-11-04	90.930000	91.946100	90.686000	90.6860	-2.304%	29,669	+17.438%
2025-11-03	92.500000	92.920000	92.210000	92.8243	-0.233%	45,424	+14.733%
2025-10-31	93.020000	93.185000	92.178800	93.0409	+0.480%	7,005	+14.466%
2025-10-30	93.460000	93.900000	92.580000	92.5961	-1.096%	18,200	+15.016%
2025-10-29	93.670000	94.660000	93.030000	93.6226	-0.384%	61,097	+13.755%
2025-10-28	95.000000	95.000000	93.983700	93.9837	-0.778%	8,440	+13.318%
2025-10-27	95.170000	95.170000	94.460000	94.7208	+0.913%	7,862	+12.436%
2025-10-24	94.300000	94.475000	93.820000	93.8638	+1.067%	10,281	+13.462%
2025-10-23	91.630000	93.030000	91.630000	92.8725	+1.921%	14,026	+14.673%
2025-10-22	92.200000	92.553800	90.090000	91.1219	-1.774%	8,783	+16.876%
2025-10-21	93.010000	93.270000	92.415000	92.7674	-0.620%	43,145	+14.803%
2025-10-20	92.820000	93.610000	92.820000	93.3465	+1.403%	9,846	+14.091%
2025-10-17	92.170000	92.650000	91.185000	92.0547	-0.772%	12,630	+15.692%
2025-10-16	94.910000	94.940000	92.570000	92.7710	-1.722%	13,004	+14.799%
2025-10-15	95.170000	95.320000	93.360000	94.3965	+0.653%	12,838	+12.822%
2025-10-14	91.110000	94.448700	91.110000	93.7838	+1.146%	12,807	+13.559%
2025-10-13	92.190000	92.780000	92.190000	92.7212	+3.007%	4,316	+14.860%
2025-10-10	92.930000	93.090000	90.014700	90.0147	-2.920%	10,179	+18.314%
2025-10-09	93.810000	93.810000	92.480000	92.7218	-0.764%	26,333	+14.860%
2025-10-08	93.180000	93.570000	92.755000	93.4356	+1.170%	13,221	+13.982%
2025-10-07	93.480000	93.480000	91.720000	92.3546	-0.915%	10,244	+15.316%
2025-10-06	93.646600	93.678500	92.820000	93.2074	+0.523%	15,701	+14.261%
2025-10-03	93.075000	93.473400	92.420000	92.7227	+0.105%	28,156	+14.859%
2025-10-02	92.280000	92.630000	91.700000	92.6253	+0.800%	6,591	+14.979%
2025-10-01	91.350000	92.000000	91.350000	91.8903	+0.301%	63,213	+15.899%
2025-09-30	91.220000	91.640000	90.610000	91.6149	+0.538%	8,656	+16.247%
2025-09-29	91.790000	91.790000	91.025000	91.1248	+0.049%	14,151	+16.873%
2025-09-26	90.350000	91.080000	90.290000	91.0800	+1.155%	9,498	+16.930%
2025-09-25	88.939000	90.120000	88.855000	90.0401	-0.552%	61,349	+18.281%
2025-09-24	91.970000	91.970000	90.539800	90.5398	-1.491%	8,447	+17.628%
2025-09-23	92.360000	92.839493	91.910000	91.9100	-0.347%	18,069	+15.874%
2025-09-22	91.860000	92.310000	91.560700	92.2300	+0.523%	8,241	+15.472%
2025-09-19	92.220000	92.220000	91.540100	91.7500	-0.315%	7,491	+16.076%
2025-09-18	91.090000	92.320000	91.090000	92.0400	+1.938%	7,435	+15.711%
2025-09-17	90.410000	91.040000	90.060000	90.2900	+0.322%	9,079	+17.953%
2025-09-16	89.520000	90.000000	89.385000	90.0000	-0.241%	5,908	+18.333%
2025-09-15	90.510000	90.610000	90.140000	90.2178	+0.222%	9,815	+18.048%
2025-09-12	90.670000	90.712700	89.945000	90.0184	-0.812%	3,429	+18.309%
2025-09-11	89.400000	90.800000	89.400000	90.7552	+2.029%	7,044	+17.349%
2025-09-10	89.530000	89.530000	88.870000	88.9500	-0.258%	4,142	+19.730%
2025-09-09	89.560000	89.560000	88.545000	89.1800	-0.224%	16,068	+19.421%
2025-09-08	89.240000	89.420000	88.911557	89.3802	+0.723%	7,996	+19.154%
2025-09-05	89.070000	89.220000	87.951300	88.7383	+0.506%	4,315	+20.016%
2025-09-04	87.392500	88.291900	87.251700	88.2919	+1.319%	6,274	+20.623%
2025-09-03	87.710000	87.710000	86.820000	87.1421	-0.312%	6,360	+22.214%
2025-09-02	86.340000	87.414600	86.159300	87.4146	-0.501%	8,557	+21.833%
2025-08-29	87.780000	87.855000	87.559900	87.8550	-0.852%	90,837	+21.222%
2025-08-28	88.540000	88.620000	88.060000	88.6103	+0.614%	10,717	+20.189%
2025-08-27	87.500000	88.200000	87.500000	88.0694	+0.669%	5,448	+20.927%
2025-08-26	87.097400	87.634000	86.970000	87.4842	+1.385%	28,910	+21.736%
2025-08-25	86.800000	86.844500	86.289400	86.2894	-0.648%	5,554	+23.422%
2025-08-22	85.220000	87.070000	85.220000	86.8526	+2.537%	5,264	+22.622%
2025-08-21	84.110000	84.815000	84.110000	84.7034	+0.194%	7,885	+25.733%
2025-08-20	84.380000	84.610000	83.415000	84.5394	-0.016%	9,605	+25.977%
2025-08-19	85.680000	85.680000	84.390000	84.5532	-1.370%	8,680	+25.956%
2025-08-18	85.480000	85.760000	85.480000	85.7281	+0.680%	8,722	+24.230%
2025-08-15	85.330000	85.332000	85.011200	85.1491	-0.274%	2,818	+25.075%
2025-08-14	85.420000	85.596800	85.060000	85.3828	-1.241%	5,701	+24.732%
2025-08-13	86.140000	86.455600	85.208000	86.4556	+1.194%	6,978	+23.185%
2025-08-12	84.140000	85.435200	83.885000	85.4352	+2.450%	4,303	+24.656%
2025-08-11	83.701400	84.015000	83.391800	83.3918	-0.190%	11,770	+27.710%
2025-08-08	84.000000	84.100000	83.530000	83.5502	+0.113%	14,211	+27.468%
2025-08-07	84.160000	84.160000	82.720000	83.4556	-0.205%	10,401	+27.613%
2025-08-06	83.920000	83.920000	83.090000	83.6273	-0.109%	8,487	+27.351%
2025-08-05	84.400000	84.649900	83.237100	83.7188	-0.371%	33,793	+27.212%
2025-08-04	83.280000	84.030600	83.200000	84.0306	+1.762%	20,648	+26.740%
2025-08-01	82.760000	83.070000	82.050000	82.5754	-1.975%	7,247	+28.973%
2025-07-31	85.540000	85.540000	84.106400	84.2387	-1.037%	7,051	+26.426%
2025-07-30	84.690000	85.719900	84.612400	85.1218	+0.992%	10,059	+25.115%
2025-07-29	85.080000	85.080000	84.070000	84.2855	-0.318%	7,989	+26.356%
2025-07-28	85.180000	85.180000	84.340000	84.5547	-0.065%	29,456	+25.954%
2025-07-25	84.270000	84.610000	84.180000	84.6098	+0.579%	6,591	+25.872%
2025-07-24	84.480000	84.730000	84.031000	84.1229	-0.705%	15,745	+26.600%
2025-07-23	84.220000	84.720000	84.085000	84.7200	+1.458%	4,125	+25.708%
2025-07-22	83.430000	83.660000	82.530000	83.5024	+0.193%	25,845	+27.541%
2025-07-21	84.880000	84.880000	83.341700	83.3417	-1.150%	11,809	+27.787%
2025-07-18	84.690000	84.690000	84.060000	84.3115	-0.013%	10,271	+26.317%
2025-07-17	84.120000	84.372900	83.935000	84.3223	+1.396%	15,285	+26.301%
2025-07-16	82.750000	83.249900	82.170000	83.1610	+1.046%	58,934	+28.065%
2025-07-15	83.740000	83.740000	82.250000	82.3000	-1.129%	6,421	+29.405%
2025-07-14	82.901500	83.380000	82.860000	83.2400	+0.921%	18,768	+27.943%
2025-07-11	82.810000	83.111500	82.480000	82.4800	-1.151%	5,325	+29.122%
2025-07-10	83.240000	83.810000	83.000000	83.4405	-0.107%	22,458	+27.636%
2025-07-09	83.220000	83.530000	82.660000	83.5300	+0.736%	16,772	+27.499%
2025-07-08	83.110600	83.150000	82.729900	82.9200	-0.012%	67,630	+28.437%
2025-07-07	82.990000	83.320000	82.315000	82.9300	-0.669%	5,305	+28.422%
2025-07-03	83.110000	83.510000	83.110000	83.4882	+1.002%	11,640	+27.563%
2025-07-02	82.081400	82.660000	81.980000	82.6600	+0.805%	10,895	+28.841%
2025-07-01	82.330000	82.600000	81.515000	82.0000	-0.534%	15,289	+29.878%
2025-06-30	82.669700	82.670000	82.180000	82.4400	+0.061%	14,938	+29.185%
2025-06-27	82.140000	82.641200	81.830000	82.3900	+0.647%	101,880	+29.263%
2025-06-26	80.840000	81.860000	80.840000	81.8600	+1.425%	5,055	+30.100%
2025-06-25	81.440000	81.440000	80.580000	80.7100	-1.306%	69,585	+31.954%
2025-06-24	81.215000	81.940000	81.215000	81.7777	+1.129%	6,947	+30.231%
2025-06-23	79.940000	80.910000	79.520100	80.8650	+0.812%	4,707	+31.701%
2025-06-20	80.515000	80.530400	79.960100	80.2137	+0.092%	5,465	+32.770%
2025-06-18	80.468800	80.480000	80.090000	80.1400	+0.590%	5,602	+32.892%
2025-06-17	79.660000	80.008800	79.487000	79.6700	-0.512%	7,496	+33.676%
2025-06-16	79.755900	80.430100	79.755900	80.0800	+1.595%	6,772	+32.992%
2025-06-13	79.300000	79.740000	78.751100	78.8226	-1.632%	3,241	+35.114%
2025-06-12	79.760000	80.130000	79.760000	80.1300	-0.125%	4,141	+32.909%
2025-06-11	80.840000	80.848400	80.058600	80.2300	-0.166%	7,938	+32.743%
2025-06-10	81.085600	81.085600	80.300000	80.3633	-0.612%	10,386	+32.523%
2025-06-09	81.520000	81.520000	80.858000	80.8580	-0.355%	9,023	+31.712%
2025-06-06	81.070000	81.145900	80.664400	81.1459	+1.333%	5,400	+31.245%
2025-06-05	80.170000	80.600000	79.640000	80.0785	-0.056%	7,022	+32.994%
2025-06-04	80.325000	80.359100	80.100000	80.1233	-0.127%	3,529	+32.920%
2025-06-03	79.990000	80.440000	79.660000	80.2248	+0.734%	6,310	+32.752%
2025-06-02	79.480000	79.640000	78.325200	79.6400	+0.441%	5,493	+33.727%
2025-05-30	78.620000	79.417483	78.375000	79.2900	+0.405%	2,413	+34.317%
2025-05-29	79.161500	79.170000	78.864000	78.9700	-0.454%	5,030	+34.861%
2025-05-28	80.030000	80.030000	79.280000	79.3300	-0.850%	12,569	+34.249%
2025-05-27	79.530000	80.010000	79.250000	80.0100	+2.158%	14,674	+33.108%
2025-05-23	77.060000	78.420000	77.060000	78.3200	+0.115%	5,093	+35.981%
2025-05-22	77.920000	78.578300	77.750000	78.2300	+0.102%	9,452	+36.137%
2025-05-21	79.525000	79.525000	78.130000	78.1500	-2.447%	13,762	+36.276%
2025-05-20	80.230000	80.300000	79.846000	80.1100	-0.037%	13,319	+32.942%
2025-05-19	79.270000	80.220000	79.270000	80.1400	-0.398%	8,268	+32.892%
2025-05-16	79.700800	80.460000	79.675000	80.4600	+1.106%	2,478	+32.364%
2025-05-15	79.230000	79.580000	79.230000	79.5800	+0.113%	2,481	+33.828%
2025-05-14	79.610000	79.649900	79.335000	79.4900	-0.138%	5,099	+33.979%
2025-05-13	79.260000	79.850000	79.220000	79.6000	+0.607%	20,443	+33.794%
2025-05-12	79.700000	79.700000	78.235100	79.1200	+2.820%	7,119	+34.606%
2025-05-09	77.326000	77.326000	76.464400	76.9500	-0.298%	11,766	+38.402%
2025-05-08	77.260000	77.725000	76.836100	77.1800	+1.034%	6,927	+37.989%
2025-05-07	76.370000	76.639300	75.750100	76.3900	+0.236%	44,044	+39.416%
2025-05-06	75.690000	76.375900	75.690000	76.2100	-0.535%	11,785	+39.745%
2025-05-05	76.256200	77.003000	76.140100	76.6200	-0.286%	26,809	+38.998%
2025-05-02	75.930000	76.950000	75.930000	76.8400	+2.727%	12,156	+38.600%
2025-05-01	74.780000	75.420000	74.660000	74.8000	+0.863%	20,505	+42.380%
2025-04-30	73.210000	74.250000	72.749300	74.1600	-0.616%	13,255	+43.608%
2025-04-29	74.040000	74.840405	73.810000	74.6200	+0.729%	9,682	+42.723%
2025-04-28	74.080000	74.250000	73.240000	74.0800	+0.488%	12,103	+43.763%
2025-04-25	73.140000	73.740000	73.100000	73.7200	+0.299%	99,772	+44.466%
2025-04-24	72.290000	73.720000	72.290000	73.5000	+1.928%	22,532	+44.898%
2025-04-23	72.850000	73.700000	71.760000	72.1100	+2.168%	187,068	+47.691%
2025-04-22	69.940000	70.951100	69.940000	70.5800	+2.246%	33,478	+50.893%
2025-04-21	70.490000	70.490000	68.291400	69.0299	-2.871%	38,352	+54.281%
2025-04-17	70.975000	71.532000	70.670300	71.0700	+0.197%	15,138	+49.852%
2025-04-16	71.150000	71.469900	70.020000	70.9300	-1.253%	46,327	+50.148%
2025-04-15	71.760000	72.140000	71.420000	71.8300	+0.504%	16,473	+48.267%
2025-04-14	72.160000	72.160000	70.310000	71.4700	+1.304%	13,454	+49.014%
2025-04-11	69.270000	70.735000	68.340000	70.5500	+1.394%	18,973	+50.957%
2025-04-10	70.330000	70.330000	67.921200	69.5800	-3.961%	20,452	+53.061%
2025-04-09	65.270000	72.510000	65.270000	72.4500	+9.557%	38,116	+46.998%
2025-04-08	70.500000	70.500000	65.320000	66.1300	-2.059%	19,874	+61.046%
2025-04-07	64.850000	69.471000	64.520000	67.5200	-0.266%	75,394	+57.731%
2025-04-04	68.810000	68.930000	66.202100	67.7000	-5.049%	46,444	+57.312%
2025-04-03	72.420000	72.960600	71.205000	71.3000	-6.712%	11,748	+49.369%
2025-04-02	74.210000	76.450000	74.210000	76.4300	+1.528%	17,166	+39.343%
2025-04-01	74.540000	75.410000	73.984500	75.2800	+0.534%	16,245	+41.472%
2025-03-31	73.480000	75.200000	72.863100	74.8800	+0.957%	17,789	+42.228%
2025-03-28	75.630000	75.740000	73.720000	74.1700	-2.202%	13,462	+43.589%
2025-03-27	76.210000	76.479900	75.645000	75.8400	-0.927%	29,497	+40.427%
2025-03-26	77.595600	77.595600	76.190000	76.5500	-1.289%	44,088	+39.125%
2025-03-25	77.980000	77.980000	77.290000	77.5500	+0.013%	11,428	+37.331%
2025-03-24	76.570000	77.540000	76.570000	77.5400	+3.194%	16,346	+37.348%
2025-03-21	74.400000	75.210000	74.245400	75.1400	-0.199%	12,863	+41.735%
2025-03-20	75.310000	76.082600	75.230000	75.2900	-0.791%	7,269	+41.453%
2025-03-19	74.290000	76.235000	74.290000	75.8900	+1.989%	12,232	+40.335%
2025-03-18	74.840000	74.840000	74.098489	74.4100	-1.182%	16,079	+43.126%
2025-03-17	74.210000	75.529900	74.150000	75.3000	+1.551%	9,257	+41.434%
2025-03-14	73.110000	74.180000	72.964500	74.1500	+2.986%	17,697	+43.628%
2025-03-13	73.650000	73.650000	71.675000	72.0000	-2.287%	16,818	+47.917%
2025-03-12	74.640000	74.652000	73.349900	73.6850	+0.416%	94,067	+44.534%
2025-03-11	73.410000	74.447100	72.851400	73.3800	+0.273%	36,675	+45.135%
2025-03-10	74.460000	74.465000	72.528200	73.1800	-3.354%	52,122	+45.532%
2025-03-07	75.220000	75.830000	73.476700	75.7200	+0.691%	11,543	+40.650%
2025-03-06	76.300000	76.945000	75.030000	75.2000	-3.317%	16,824	+41.622%
2025-03-05	76.790000	77.796100	76.340000	77.7800	+1.210%	33,998	+36.925%
2025-03-04	77.030000	78.100000	75.495000	76.8500	-1.537%	20,285	+38.582%
2025-03-03	80.821000	80.821000	77.730000	78.0500	-2.571%	12,183	+36.451%
2025-02-28	78.850000	80.130000	78.640000	80.1100	+1.282%	14,552	+32.942%
2025-02-27	80.760000	80.760000	79.096000	79.0960	-1.438%	11,416	+34.647%
2025-02-26	80.080000	81.320000	80.080000	80.2500	+0.804%	9,716	+32.710%
2025-02-25	80.210000	80.380000	79.020000	79.6100	-1.106%	5,408	+33.777%
2025-02-24	81.320000	81.320000	79.931500	80.5006	-0.494%	14,899	+32.297%
2025-02-21	84.050000	84.050000	80.850400	80.9000	-3.926%	20,663	+31.644%
2025-02-20	85.590000	85.590000	83.690000	84.2062	-1.617%	12,852	+26.475%
2025-02-19	85.460000	85.834200	85.405000	85.5900	-0.407%	14,385	+24.430%