FNY
First Trust Mid Cap Growth AlphaDEX Fund
stockNASDAQETF
At CloseOct 2, 2026
100.53USD0.000%(0.00)6,154
98.25Bid103.95Ask5.70SpreadFNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 100.76 | 100.94 | 100.51 | 100.53 | +1.318% | 5,590 | 0.000% |
| 2026-10-01 | 98.88 | 99.59 | 98.27 | 99.22 | +0.390% | 61,769 | +1.318% |
| 2026-09-30 | 99.21 | 99.38 | 98.84 | 98.84 | -0.152% | 10,590 | +1.713% |
| 2026-09-29 | 99.39 | 99.39 | 98.51 | 98.99 | -0.045% | 9,110 | +1.558% |
| 2026-09-28 | 98.83 | 99.41 | 98.36 | 99.03 | -0.692% | 11,096 | +1.513% |
| 2026-09-25 | 99.29 | 100.11 | 99.22 | 99.72 | +0.114% | 19,290 | +0.810% |
| 2026-09-24 | 99.00 | 99.70 | 98.58 | 99.61 | -0.041% | 6,041 | +0.925% |
| 2026-09-23 | 100.20 | 100.26 | 99.65 | 99.65 | -1.291% | 7,417 | +0.884% |
| 2026-09-22 | 101.18 | 101.18 | 100.56 | 100.95 | +0.435% | 9,169 | -0.418% |
| 2026-09-21 | 100.77 | 100.77 | 100.17 | 100.52 | +0.990% | 8,514 | +0.014% |
| 2026-09-18 | 99.67 | 99.67 | 98.91 | 99.53 | -0.137% | 5,289 | +1.004% |
| 2026-09-17 | 100.04 | 100.20 | 99.67 | 99.67 | +0.885% | 6,599 | +0.865% |
| 2026-09-16 | 98.98 | 99.79 | 98.55 | 98.79 | +0.284% | 16,964 | +1.758% |
| 2026-09-15 | 99.82 | 99.82 | 98.51 | 98.51 | -1.587% | 10,954 | +2.047% |
| 2026-09-14 | 99.66 | 100.55 | 99.63 | 100.10 | -0.823% | 9,456 | +0.428% |
| 2026-09-11 | 101.03 | 101.33 | 100.88 | 100.93 | +0.995% | 8,649 | -0.399% |
| 2026-09-10 | 100.39 | 100.84 | 99.90 | 99.94 | -1.399% | 25,650 | +0.592% |
| 2026-09-09 | 102.74 | 102.74 | 101.30 | 101.36 | -1.389% | 23,016 | -0.815% |
| 2026-09-08 | 102.34 | 103.41 | 102.34 | 102.78 | -0.122% | 9,918 | -2.193% |
| 2026-09-04 | 102.56 | 102.91 | 102.47 | 102.91 | +0.286% | 18,868 | -2.312% |
| 2026-09-03 | 102.18 | 102.62 | 101.59 | 102.62 | +0.967% | 10,608 | -2.033% |
| 2026-09-02 | 101.24 | 101.66 | 101.18 | 101.63 | +0.786% | 14,089 | -1.085% |
| 2026-09-01 | 101.50 | 101.51 | 100.72 | 100.84 | -1.446% | 11,249 | -0.308% |
| 2026-08-31 | 103.08 | 103.08 | 101.85 | 102.32 | -0.663% | 8,764 | -1.749% |
| 2026-08-28 | 105.38 | 105.38 | 103.00 | 103.00 | -2.295% | 9,483 | -2.401% |
| 2026-08-27 | 105.11 | 105.66 | 105.07 | 105.42 | +0.510% | 5,533 | -4.640% |
| 2026-08-26 | 104.53 | 105.28 | 104.53 | 104.89 | +0.333% | 11,599 | -4.154% |
| 2026-08-25 | 104.63 | 104.63 | 104.23 | 104.54 | +0.429% | 7,317 | -3.834% |
| 2026-08-24 | 104.72 | 104.72 | 103.87 | 104.09 | -0.861% | 18,761 | -3.422% |
| 2026-08-21 | 105.32 | 105.32 | 104.33 | 105.00 | +0.695% | 17,345 | -4.254% |
| 2026-08-20 | 105.57 | 105.57 | 104.14 | 104.27 | -1.274% | 13,845 | -3.589% |
| 2026-08-19 | 106.48 | 106.48 | 105.53 | 105.62 | +0.147% | 10,068 | -4.818% |
| 2026-08-18 | 106.74 | 106.74 | 105.46 | 105.46 | -2.313% | 5,309 | -4.678% |
| 2026-08-17 | 107.59 | 108.06 | 107.48 | 107.96 | +0.204% | 7,049 | -6.883% |
| 2026-08-14 | 107.15 | 107.78 | 107.15 | 107.74 | +0.513% | 5,136 | -6.693% |
| 2026-08-13 | 107.72 | 107.72 | 107.10 | 107.19 | -0.028% | 7,105 | -6.214% |
| 2026-08-12 | 107.83 | 107.83 | 107.00 | 107.22 | +0.900% | 17,046 | -6.240% |
| 2026-08-11 | 106.76 | 107.05 | 106.25 | 106.26 | +0.099% | 10,895 | -5.396% |
| 2026-08-10 | 106.72 | 106.72 | 106.16 | 106.16 | -0.761% | 6,847 | -5.302% |
| 2026-08-07 | 106.59 | 107.06 | 106.34 | 106.97 | +1.716% | 6,140 | -6.023% |
| 2026-08-06 | 105.53 | 106.21 | 105.13 | 105.17 | -0.391% | 53,339 | -4.410% |
| 2026-08-05 | 106.35 | 106.81 | 105.58 | 105.58 | -0.583% | 31,186 | -4.784% |
| 2026-08-04 | 105.10 | 106.52 | 104.66 | 106.20 | +2.087% | 11,267 | -5.340% |
| 2026-08-03 | 103.28 | 104.17 | 103.28 | 104.03 | +1.726% | 27,224 | -3.364% |
| 2026-07-31 | 103.73 | 103.73 | 101.67 | 102.26 | -0.553% | 27,870 | -1.697% |
| 2026-07-30 | 101.61 | 102.83 | 101.46 | 102.83 | +2.875% | 11,384 | -2.241% |
| 2026-07-29 | 102.67 | 102.67 | 99.96 | 99.96 | -2.847% | 12,258 | +0.569% |
| 2026-07-28 | 102.12 | 102.89 | 102.12 | 102.89 | -0.614% | 5,063 | -2.293% |
| 2026-07-27 | 103.73 | 104.43 | 102.62 | 103.52 | +0.882% | 7,462 | -2.893% |
| 2026-07-24 | 104.03 | 104.03 | 102.60 | 102.62 | -0.774% | 24,483 | -2.037% |
| 2026-07-23 | 103.12 | 104.02 | 102.67 | 103.42 | -0.415% | 52,057 | -2.794% |
| 2026-07-22 | 104.08 | 104.63 | 103.77 | 103.85 | -0.679% | 31,267 | -3.197% |
| 2026-07-21 | 104.01 | 104.69 | 103.52 | 104.56 | +1.580% | 17,580 | -3.855% |
| 2026-07-20 | 104.03 | 104.03 | 102.91 | 102.93 | -0.390% | 39,004 | -2.336% |
| 2026-07-17 | 102.51 | 103.69 | 102.12 | 103.34 | -0.177% | 8,357 | -2.717% |
| 2026-07-16 | 104.55 | 104.77 | 103.34 | 103.52 | -1.268% | 44,119 | -2.888% |
| 2026-07-15 | 105.10 | 105.10 | 104.15 | 104.85 | +0.384% | 12,169 | -4.120% |
| 2026-07-14 | 104.71 | 104.88 | 104.09 | 104.45 | +0.801% | 8,507 | -3.751% |
| 2026-07-13 | 104.94 | 104.94 | 103.33 | 103.62 | -1.661% | 9,256 | -2.980% |
| 2026-07-10 | 106.82 | 106.82 | 104.79 | 105.37 | -0.970% | 22,963 | -4.592% |
| 2026-07-09 | 105.79 | 106.95 | 105.79 | 106.40 | +1.459% | 33,467 | -5.517% |
| 2026-07-08 | 105.35 | 105.47 | 103.47 | 104.87 | -0.882% | 16,616 | -4.139% |
| 2026-07-07 | 107.56 | 107.56 | 105.19 | 105.80 | -1.769% | 33,199 | -4.985% |
| 2026-07-06 | 107.69 | 108.63 | 107.69 | 107.71 | +0.704% | 36,962 | -6.666% |
| 2026-07-02 | 109.66 | 109.66 | 105.93 | 106.96 | -1.820% | 21,568 | -6.010% |
| 2026-07-01 | 110.17 | 110.17 | 108.80 | 108.94 | -1.726% | 111,483 | -7.720% |
| 2026-06-30 | 109.56 | 111.06 | 109.56 | 110.85 | +1.255% | 28,342 | -9.313% |
| 2026-06-29 | 109.25 | 109.48 | 107.95 | 109.48 | +0.744% | 12,818 | -8.175% |
| 2026-06-26 | 108.42 | 109.28 | 107.96 | 108.67 | -0.108% | 119,521 | -7.491% |
| 2026-06-25 | 109.01 | 109.73 | 108.23 | 108.79 | +1.291% | 18,384 | -7.591% |
| 2026-06-24 | 107.24 | 108.80 | 106.93 | 107.40 | +0.214% | 11,891 | -6.397% |
| 2026-06-23 | 106.93 | 107.96 | 106.66 | 107.17 | -1.483% | 10,944 | -6.197% |
| 2026-06-22 | 108.67 | 108.86 | 108.07 | 108.78 | +0.780% | 8,692 | -7.588% |
| 2026-06-18 | 107.78 | 107.94 | 106.93 | 107.94 | +1.904% | 6,425 | -6.867% |
| 2026-06-17 | 106.89 | 108.05 | 105.88 | 105.93 | -0.414% | 20,963 | -5.095% |
| 2026-06-16 | 107.40 | 108.09 | 106.37 | 106.37 | -0.875% | 10,322 | -5.487% |
| 2026-06-15 | 107.93 | 107.93 | 107.15 | 107.31 | +1.327% | 16,368 | -6.314% |
| 2026-06-12 | 105.33 | 106.72 | 104.94 | 105.90 | +0.886% | 25,653 | -5.071% |
| 2026-06-11 | 102.21 | 105.00 | 102.21 | 104.97 | +3.783% | 52,504 | -4.230% |
| 2026-06-10 | 103.04 | 104.12 | 100.95 | 101.14 | -1.914% | 69,292 | -0.607% |
| 2026-06-09 | 103.59 | 103.59 | 101.47 | 103.12 | +0.731% | 9,270 | -2.509% |
| 2026-06-08 | 103.44 | 103.44 | 102.06 | 102.37 | +0.549% | 9,743 | -1.797% |
| 2026-06-05 | 103.36 | 104.14 | 101.59 | 101.81 | -3.374% | 75,952 | -1.258% |
| 2026-06-04 | 104.21 | 105.82 | 104.21 | 105.36 | +0.568% | 18,910 | -4.589% |
| 2026-06-03 | 104.37 | 104.87 | 104.06 | 104.77 | -0.076% | 10,131 | -4.048% |
| 2026-06-02 | 104.02 | 104.97 | 104.02 | 104.85 | +0.982% | 40,702 | -4.121% |
| 2026-06-01 | 104.45 | 104.45 | 102.92 | 103.83 | -0.827% | 56,403 | -3.179% |
| 2026-05-29 | 105.03 | 105.23 | 104.07 | 104.70 | -1.096% | 5,898 | -3.980% |
| 2026-05-28 | 105.68 | 106.17 | 104.62 | 105.86 | +0.361% | 18,011 | -5.033% |
| 2026-05-27 | 106.02 | 106.02 | 105.06 | 105.48 | +0.398% | 9,941 | -4.690% |
| 2026-05-26 | 104.07 | 105.09 | 104.07 | 105.06 | +2.629% | 20,571 | -4.311% |
| 2026-05-22 | 102.44 | 102.45 | 102.02 | 102.37 | +0.717% | 14,590 | -1.796% |
| 2026-05-21 | 100.18 | 101.94 | 100.18 | 101.64 | +0.758% | 12,751 | -1.092% |
| 2026-05-20 | 99.24 | 100.91 | 98.91 | 100.87 | +2.523% | 12,924 | -0.342% |
| 2026-05-19 | 98.58 | 98.98 | 97.67 | 98.39 | -1.161% | 5,153 | +2.172% |
| 2026-05-18 | 101.35 | 101.35 | 98.90 | 99.55 | -1.286% | 6,153 | +0.986% |
| 2026-05-15 | 102.25 | 102.25 | 100.81 | 100.85 | -2.621% | 23,431 | -0.313% |
| 2026-05-14 | 102.96 | 103.81 | 102.62 | 103.56 | +0.749% | 16,165 | -2.926% |
| 2026-05-13 | 103.15 | 103.15 | 101.86 | 102.79 | -0.049% | 10,435 | -2.199% |
| 2026-05-12 | 103.25 | 103.25 | 100.95 | 102.84 | -0.694% | 12,840 | -2.247% |
| 2026-05-11 | 103.80 | 104.15 | 103.35 | 103.56 | +0.134% | 24,506 | -2.925% |
| 2026-05-08 | 103.95 | 103.95 | 103.01 | 103.42 | +0.688% | 10,090 | -2.794% |
| 2026-05-07 | 105.36 | 105.36 | 102.26 | 102.71 | -1.916% | 14,559 | -2.126% |
| 2026-05-06 | 103.97 | 104.81 | 103.36 | 104.72 | +1.985% | 61,566 | -4.001% |
| 2026-05-05 | 101.63 | 102.75 | 101.63 | 102.68 | +2.520% | 20,659 | -2.095% |
| 2026-05-04 | 100.79 | 101.21 | 99.92 | 100.16 | -0.393% | 10,982 | +0.372% |
| 2026-05-01 | 101.13 | 101.13 | 100.25 | 100.55 | -0.102% | 88,976 | -0.023% |
| 2026-04-30 | 98.47 | 100.67 | 98.47 | 100.66 | +3.095% | 9,503 | -0.125% |
| 2026-04-29 | 98.94 | 98.94 | 97.18 | 97.63 | -0.949% | 10,109 | +2.966% |
| 2026-04-28 | 99.78 | 99.78 | 98.10 | 98.57 | -1.634% | 7,740 | +1.989% |
| 2026-04-27 | 100.52 | 100.64 | 99.95 | 100.21 | -0.272% | 7,876 | +0.323% |
| 2026-04-24 | 100.00 | 100.93 | 100.00 | 100.48 | +0.289% | 24,768 | +0.050% |
| 2026-04-23 | 100.25 | 101.00 | 98.90 | 100.19 | -0.043% | 8,249 | +0.339% |
| 2026-04-22 | 101.20 | 101.20 | 99.72 | 100.23 | +0.427% | 35,760 | +0.295% |
| 2026-04-21 | 101.30 | 101.86 | 99.77 | 99.81 | -0.895% | 6,164 | +0.723% |
| 2026-04-20 | 99.95 | 100.83 | 99.95 | 100.71 | +0.446% | 10,711 | -0.178% |
| 2026-04-17 | 99.08 | 100.76 | 99.08 | 100.26 | +2.740% | 25,874 | +0.267% |
| 2026-04-16 | 97.68 | 97.81 | 96.99 | 97.59 | -0.029% | 31,229 | +3.015% |
| 2026-04-15 | 97.96 | 97.96 | 96.74 | 97.62 | -0.098% | 41,602 | +2.985% |
| 2026-04-14 | 97.49 | 98.00 | 97.48 | 97.71 | +1.098% | 26,110 | +2.884% |
| 2026-04-13 | 94.80 | 96.65 | 94.80 | 96.65 | +1.306% | 13,822 | +4.013% |
| 2026-04-10 | 96.49 | 96.49 | 95.24 | 95.40 | -0.597% | 94,242 | +5.372% |
| 2026-04-09 | 95.47 | 96.58 | 94.96 | 95.98 | +0.660% | 10,038 | +4.742% |
| 2026-04-08 | 95.78 | 95.85 | 95.08 | 95.35 | +3.447% | 7,009 | +5.434% |
| 2026-04-07 | 91.50 | 92.30 | 91.38 | 92.17 | +0.157% | 86,432 | +9.068% |
| 2026-04-06 | 91.98 | 92.06 | 91.28 | 92.03 | +0.121% | 168,480 | +9.239% |
| 2026-04-02 | 89.45 | 91.92 | 89.45 | 91.92 | +0.417% | 18,671 | +9.371% |
| 2026-04-01 | 91.32 | 92.37 | 91.32 | 91.53 | +1.157% | 7,249 | +9.828% |
| 2026-03-31 | 88.48 | 90.67 | 88.48 | 90.49 | +3.948% | 14,007 | +11.098% |
| 2026-03-30 | 88.82 | 88.82 | 86.60 | 87.05 | -1.614% | 119,139 | +15.485% |
| 2026-03-27 | 89.88 | 89.88 | 88.35 | 88.48 | -1.616% | 11,371 | +13.621% |
| 2026-03-26 | 90.86 | 91.53 | 89.93 | 89.93 | -2.378% | 10,017 | +11.785% |
| 2026-03-25 | 92.60 | 92.60 | 91.59 | 92.12 | +0.968% | 143,499 | +9.127% |
| 2026-03-24 | 89.91 | 91.49 | 89.75 | 91.24 | +0.424% | 18,573 | +10.183% |
| 2026-03-23 | 91.13 | 92.22 | 90.80 | 90.85 | +1.899% | 7,542 | +10.650% |
| 2026-03-20 | 91.51 | 91.51 | 88.75 | 89.16 | -2.631% | 14,045 | +12.752% |
| 2026-03-19 | 89.72 | 91.92 | 89.72 | 91.57 | +0.567% | 12,272 | +9.785% |
| 2026-03-18 | 91.96 | 92.15 | 91.04 | 91.05 | -1.304% | 19,270 | +10.407% |
| 2026-03-17 | 92.51 | 92.65 | 91.97 | 92.26 | +0.955% | 9,215 | +8.968% |
| 2026-03-16 | 91.59 | 92.07 | 91.16 | 91.38 | +1.132% | 19,701 | +10.009% |
| 2026-03-13 | 91.53 | 92.11 | 90.11 | 90.36 | -0.373% | 26,478 | +11.254% |
| 2026-03-12 | 92.39 | 92.39 | 90.70 | 90.70 | -2.622% | 15,714 | +10.840% |
| 2026-03-11 | 93.08 | 93.44 | 92.52 | 93.14 | -0.204% | 76,851 | +7.934% |
| 2026-03-10 | 93.41 | 95.01 | 93.22 | 93.33 | -0.267% | 36,998 | +7.714% |
| 2026-03-09 | 91.24 | 93.59 | 90.33 | 93.58 | +1.718% | 20,849 | +7.426% |
| 2026-03-06 | 92.56 | 92.88 | 91.95 | 92.00 | -2.510% | 6,062 | +9.272% |
| 2026-03-05 | 95.49 | 95.63 | 93.48 | 94.37 | -2.149% | 8,962 | +6.529% |
| 2026-03-04 | 96.80 | 96.80 | 95.96 | 96.44 | +0.604% | 13,241 | +4.240% |
| 2026-03-03 | 95.10 | 96.42 | 93.68 | 95.86 | -2.028% | 12,808 | +4.870% |
| 2026-03-02 | 96.24 | 98.08 | 96.24 | 97.85 | +0.758% | 7,764 | +2.743% |
| 2026-02-27 | 97.08 | 97.21 | 96.50 | 97.11 | -1.327% | 81,885 | +3.521% |
| 2026-02-26 | 97.74 | 98.45 | 96.99 | 98.42 | +0.901% | 30,682 | +2.147% |
| 2026-02-25 | 97.93 | 97.93 | 97.18 | 97.54 | +0.530% | 29,284 | +3.068% |
| 2026-02-24 | 96.12 | 97.14 | 96.12 | 97.02 | +1.038% | 7,651 | +3.614% |
| 2026-02-23 | 96.58 | 96.79 | 95.49 | 96.03 | -1.597% | 9,220 | +4.690% |
| 2026-02-20 | 97.32 | 97.76 | 96.69 | 97.58 | +0.410% | 46,221 | +3.018% |
| 2026-02-19 | 96.74 | 97.28 | 96.60 | 97.19 | -0.067% | 8,583 | +3.441% |
| 2026-02-18 | 96.90 | 98.11 | 96.90 | 97.25 | +0.724% | 8,866 | +3.371% |
| 2026-02-17 | 95.73 | 97.01 | 95.44 | 96.55 | +0.432% | 21,362 | +4.119% |
| 2026-02-13 | 95.43 | 96.74 | 94.77 | 96.14 | +1.229% | 7,028 | +4.569% |
| 2026-02-12 | 97.56 | 97.78 | 94.83 | 94.97 | -2.288% | 49,516 | +5.855% |
| 2026-02-11 | 98.22 | 98.22 | 96.26 | 97.19 | -0.537% | 16,288 | +3.433% |
| 2026-02-10 | 97.99 | 98.56 | 97.72 | 97.72 | -0.313% | 19,872 | +2.877% |
| 2026-02-09 | 97.13 | 98.37 | 97.13 | 98.02 | +0.921% | 35,039 | +2.555% |
| 2026-02-06 | 95.32 | 97.35 | 95.32 | 97.13 | +3.813% | 58,996 | +3.500% |
| 2026-02-05 | 93.41 | 94.65 | 93.36 | 93.56 | -0.961% | 17,301 | +7.447% |
| 2026-02-04 | 96.25 | 96.25 | 92.98 | 94.47 | -1.113% | 20,499 | +6.414% |
| 2026-02-03 | 96.32 | 96.32 | 94.12 | 95.53 | +0.051% | 12,965 | +5.230% |
| 2026-02-02 | 94.47 | 95.84 | 94.47 | 95.48 | +0.827% | 15,213 | +5.283% |
| 2026-01-30 | 95.81 | 95.81 | 94.33 | 94.70 | -1.863% | 17,666 | +6.154% |
| 2026-01-29 | 97.37 | 97.37 | 95.36 | 96.50 | -0.641% | 14,250 | +4.176% |
| 2026-01-28 | 97.83 | 97.83 | 96.96 | 97.12 | -0.144% | 80,836 | +3.508% |
| 2026-01-27 | 97.47 | 97.47 | 96.98 | 97.26 | -0.036% | 29,323 | +3.359% |
| 2026-01-26 | 98.26 | 98.26 | 97.30 | 97.30 | -0.417% | 8,932 | +3.322% |
| 2026-01-23 | 98.91 | 98.91 | 97.46 | 97.70 | -1.239% | 19,322 | +2.891% |
| 2026-01-22 | 99.26 | 99.44 | 98.86 | 98.93 | +0.569% | 13,160 | +1.617% |
| 2026-01-21 | 98.03 | 98.89 | 97.19 | 98.37 | +1.278% | 17,350 | +2.195% |
| 2026-01-20 | 96.80 | 98.08 | 96.80 | 97.13 | -1.203% | 34,167 | +3.501% |
| 2026-01-16 | 98.39 | 98.64 | 97.83 | 98.31 | +0.227% | 11,076 | +2.256% |
| 2026-01-15 | 98.09 | 98.62 | 97.92 | 98.09 | +0.956% | 49,028 | +2.488% |
| 2026-01-14 | 96.69 | 97.37 | 96.36 | 97.16 | +0.198% | 29,501 | +3.468% |
| 2026-01-13 | 97.33 | 97.39 | 96.85 | 96.97 | +0.006% | 68,211 | +3.673% |
| 2026-01-12 | 96.13 | 97.00 | 95.86 | 96.96 | +0.687% | 24,109 | +3.679% |
| 2026-01-09 | 96.16 | 96.58 | 95.98 | 96.30 | +0.800% | 29,628 | +4.392% |
| 2026-01-08 | 95.65 | 95.81 | 95.23 | 95.54 | -0.065% | 26,627 | +5.227% |
| 2026-01-07 | 95.70 | 95.98 | 95.19 | 95.60 | -0.527% | 68,446 | +5.159% |
| 2026-01-06 | 94.31 | 96.10 | 93.94 | 96.10 | +1.925% | 35,057 | +4.605% |
| 2026-01-05 | 93.31 | 94.49 | 93.31 | 94.29 | +1.509% | 45,955 | +6.619% |
| 2026-01-02 | 92.02 | 92.96 | 91.50 | 92.89 | +1.857% | 11,815 | +8.228% |
| 2025-12-31 | 91.97 | 91.97 | 91.19 | 91.19 | -0.968% | 7,683 | +10.237% |
| 2025-12-30 | 92.96 | 92.96 | 92.08 | 92.09 | -0.761% | 6,949 | +9.170% |
| 2025-12-29 | 92.78 | 92.93 | 92.65 | 92.79 | -0.877% | 9,148 | +8.339% |
| 2025-12-26 | 93.88 | 93.88 | 93.38 | 93.61 | -0.452% | 7,872 | +7.389% |
| 2025-12-24 | 94.11 | 94.11 | 93.81 | 94.04 | +0.095% | 4,628 | +6.903% |
| 2025-12-23 | 94.07 | 94.15 | 93.69 | 93.95 | -0.544% | 11,014 | +7.005% |
| 2025-12-22 | 93.84 | 94.96 | 93.84 | 94.46 | +1.579% | 13,133 | +6.423% |
| 2025-12-19 | 91.58 | 93.14 | 91.58 | 92.99 | +1.854% | 5,462 | +8.103% |
| 2025-12-18 | 91.81 | 92.35 | 91.30 | 91.30 | +0.914% | 17,407 | +10.108% |
| 2025-12-17 | 92.41 | 92.71 | 90.47 | 90.47 | -1.706% | 18,389 | +11.115% |
| 2025-12-16 | 91.95 | 92.41 | 91.72 | 92.04 | -0.241% | 7,271 | +9.219% |
| 2025-12-15 | 93.83 | 93.83 | 92.27 | 92.27 | -0.841% | 13,274 | +8.956% |
| 2025-12-12 | 95.03 | 95.03 | 92.82 | 93.05 | -2.041% | 7,057 | +8.039% |
| 2025-12-11 | 93.31 | 95.09 | 93.31 | 94.99 | +1.671% | 12,263 | +5.834% |
| 2025-12-10 | 92.35 | 93.91 | 92.27 | 93.43 | +0.902% | 13,599 | +7.603% |
| 2025-12-09 | 92.73 | 93.06 | 92.59 | 92.59 | +0.072% | 11,028 | +8.573% |
| 2025-12-08 | 93.35 | 93.35 | 92.38 | 92.52 | -0.252% | 7,147 | +8.651% |
| 2025-12-05 | 92.69 | 93.20 | 92.66 | 92.76 | +0.008% | 5,710 | +8.378% |
| 2025-12-04 | 91.64 | 92.97 | 91.64 | 92.75 | +1.032% | 14,023 | +8.387% |
| 2025-12-03 | 90.68 | 91.84 | 90.66 | 91.80 | +0.994% | 45,236 | +9.505% |
| 2025-12-02 | 91.83 | 91.83 | 90.90 | 90.90 | -0.348% | 46,495 | +10.593% |
| 2025-12-01 | 91.77 | 92.13 | 91.19 | 91.22 | -1.535% | 12,294 | +10.208% |
| 2025-11-28 | 92.08 | 92.64 | 92.08 | 92.64 | +0.707% | 1,527 | +8.517% |
| 2025-11-26 | 91.56 | 92.62 | 91.20 | 91.99 | +1.230% | 8,429 | +9.285% |
| 2025-11-25 | 89.44 | 91.03 | 89.44 | 90.87 | +1.947% | 44,008 | +10.629% |
| 2025-11-24 | 87.47 | 89.33 | 87.47 | 89.14 | +2.421% | 14,032 | +12.783% |
| 2025-11-21 | 85.43 | 87.36 | 85.36 | 87.03 | +2.264% | 6,165 | +15.514% |
| 2025-11-20 | 89.13 | 89.34 | 85.09 | 85.10 | -2.421% | 12,663 | +18.130% |
| 2025-11-19 | 87.07 | 87.71 | 86.76 | 87.21 | +0.464% | 15,306 | +15.269% |
| 2025-11-18 | 85.94 | 87.26 | 85.78 | 86.81 | +0.230% | 16,036 | +15.804% |
| 2025-11-17 | 87.83 | 88.26 | 86.25 | 86.61 | -1.717% | 45,382 | +16.070% |
| 2025-11-14 | 86.46 | 89.01 | 86.46 | 88.12 | +0.093% | 12,998 | +14.077% |
| 2025-11-13 | 90.56 | 90.56 | 87.94 | 88.04 | -3.448% | 36,858 | +14.183% |
| 2025-11-12 | 91.80 | 92.29 | 91.19 | 91.19 | -0.131% | 11,392 | +10.246% |
| 2025-11-11 | 91.63 | 91.63 | 90.87 | 91.31 | -0.650% | 51,843 | +10.102% |
| 2025-11-10 | 92.55 | 92.55 | 91.40 | 91.90 | +1.157% | 15,307 | +9.386% |
| 2025-11-07 | 89.57 | 90.85 | 88.48 | 90.85 | +0.644% | 11,427 | +10.653% |
| 2025-11-06 | 91.96 | 91.96 | 90.20 | 90.27 | -2.053% | 8,612 | +11.365% |
| 2025-11-05 | 91.06 | 92.41 | 90.85 | 92.16 | +1.627% | 4,195 | +9.079% |
| 2025-11-04 | 90.93 | 91.95 | 90.69 | 90.69 | -2.304% | 29,669 | +10.854% |
| 2025-11-03 | 92.50 | 92.92 | 92.21 | 92.82 | -0.233% | 45,424 | +8.301% |
| 2025-10-31 | 93.02 | 93.19 | 92.18 | 93.04 | +0.480% | 7,005 | +8.049% |
| 2025-10-30 | 93.46 | 93.90 | 92.58 | 92.60 | -1.096% | 18,200 | +8.568% |
| 2025-10-29 | 93.67 | 94.66 | 93.03 | 93.62 | -0.384% | 61,097 | +7.377% |
| 2025-10-28 | 95.00 | 95.00 | 93.98 | 93.98 | -0.778% | 8,440 | +6.965% |
| 2025-10-27 | 95.17 | 95.17 | 94.46 | 94.72 | +0.913% | 7,862 | +6.132% |
| 2025-10-24 | 94.30 | 94.47 | 93.82 | 93.86 | +1.067% | 10,281 | +7.101% |
| 2025-10-23 | 91.63 | 93.03 | 91.63 | 92.87 | +1.921% | 14,026 | +8.245% |
| 2025-10-22 | 92.20 | 92.55 | 90.09 | 91.12 | -1.774% | 8,783 | +10.324% |
| 2025-10-21 | 93.01 | 93.27 | 92.42 | 92.77 | -0.620% | 43,145 | +8.367% |
| 2025-10-20 | 92.82 | 93.61 | 92.82 | 93.35 | +1.403% | 9,846 | +7.695% |
| 2025-10-17 | 92.17 | 92.65 | 91.19 | 92.05 | -0.772% | 12,630 | +9.206% |
| 2025-10-16 | 94.91 | 94.94 | 92.57 | 92.77 | -1.722% | 13,004 | +8.363% |
| 2025-10-15 | 95.17 | 95.32 | 93.36 | 94.40 | +0.653% | 12,838 | +6.497% |
| 2025-10-14 | 91.11 | 94.45 | 91.11 | 93.78 | +1.146% | 12,807 | +7.193% |
| 2025-10-13 | 92.19 | 92.78 | 92.19 | 92.72 | +3.007% | 4,316 | +8.421% |
| 2025-10-10 | 92.93 | 93.09 | 90.01 | 90.01 | -2.920% | 10,179 | +11.681% |
| 2025-10-09 | 93.81 | 93.81 | 92.48 | 92.72 | -0.764% | 26,333 | +8.420% |
| 2025-10-08 | 93.18 | 93.57 | 92.75 | 93.44 | +1.170% | 13,221 | +7.592% |
| 2025-10-07 | 93.48 | 93.48 | 91.72 | 92.35 | -0.915% | 10,244 | +8.852% |
| 2025-10-06 | 93.65 | 93.68 | 92.82 | 93.21 | +0.523% | 15,701 | +7.856% |
| 2025-10-03 | 93.08 | 93.47 | 92.42 | 92.72 | +0.105% | 28,156 | +8.419% |
| 2025-10-02 | 92.28 | 92.63 | 91.70 | 92.63 | +0.800% | 6,591 | +8.533% |
| 2025-10-01 | 91.35 | 92.00 | 91.35 | 91.89 | +0.301% | 63,213 | +9.402% |
| 2025-09-30 | 91.22 | 91.64 | 90.61 | 91.61 | +0.538% | 8,656 | +9.730% |
| 2025-09-29 | 91.79 | 91.79 | 91.03 | 91.12 | +0.049% | 14,151 | +10.321% |
| 2025-09-26 | 90.35 | 91.08 | 90.29 | 91.08 | +1.155% | 9,498 | +10.375% |
| 2025-09-25 | 88.94 | 90.12 | 88.86 | 90.04 | -0.552% | 61,349 | +11.650% |
| 2025-09-24 | 91.97 | 91.97 | 90.54 | 90.54 | -1.491% | 8,447 | +11.033% |
| 2025-09-23 | 92.36 | 92.84 | 91.91 | 91.91 | -0.347% | 18,069 | +9.378% |
| 2025-09-22 | 91.86 | 92.31 | 91.56 | 92.23 | +0.523% | 8,241 | +8.999% |
| 2025-09-19 | 92.22 | 92.22 | 91.54 | 91.75 | -0.315% | 7,491 | +9.569% |
| 2025-09-18 | 91.09 | 92.32 | 91.09 | 92.04 | +1.938% | 7,435 | +9.224% |
| 2025-09-17 | 90.41 | 91.04 | 90.06 | 90.29 | +0.322% | 9,079 | +11.341% |
| 2025-09-16 | 89.52 | 90.00 | 89.39 | 90.00 | -0.241% | 5,908 | +11.699% |
| 2025-09-15 | 90.51 | 90.61 | 90.14 | 90.22 | +0.222% | 9,815 | +11.430% |
| 2025-09-12 | 90.67 | 90.71 | 89.94 | 90.02 | -0.812% | 3,429 | +11.677% |
| 2025-09-11 | 89.40 | 90.80 | 89.40 | 90.76 | +2.029% | 7,044 | +10.770% |
| 2025-09-10 | 89.53 | 89.53 | 88.87 | 88.95 | -0.258% | 4,142 | +13.018% |
| 2025-09-09 | 89.56 | 89.56 | 88.55 | 89.18 | -0.224% | 16,068 | +12.726% |
| 2025-09-08 | 89.24 | 89.42 | 88.91 | 89.38 | +0.723% | 7,996 | +12.474% |
| 2025-09-05 | 89.07 | 89.22 | 87.95 | 88.74 | +0.506% | 4,315 | +13.287% |
| 2025-09-04 | 87.39 | 88.29 | 87.25 | 88.29 | +1.319% | 6,274 | +13.860% |
| 2025-09-03 | 87.71 | 87.71 | 86.82 | 87.14 | -0.312% | 6,360 | +15.363% |
| 2025-09-02 | 86.34 | 87.41 | 86.16 | 87.41 | -0.501% | 8,557 | +15.003% |
| 2025-08-29 | 87.78 | 87.86 | 87.56 | 87.86 | -0.852% | 90,837 | +14.426% |
| 2025-08-28 | 88.54 | 88.62 | 88.06 | 88.61 | +0.614% | 10,717 | +13.451% |
| 2025-08-27 | 87.50 | 88.20 | 87.50 | 88.07 | +0.669% | 5,448 | +14.148% |
| 2025-08-26 | 87.10 | 87.63 | 86.97 | 87.48 | +1.385% | 28,910 | +14.911% |
| 2025-08-25 | 86.80 | 86.84 | 86.29 | 86.29 | -0.648% | 5,554 | +16.503% |
| 2025-08-22 | 85.22 | 87.07 | 85.22 | 86.85 | +2.537% | 5,264 | +15.747% |
| 2025-08-21 | 84.11 | 84.81 | 84.11 | 84.70 | +0.194% | 7,885 | +18.684% |
| 2025-08-20 | 84.38 | 84.61 | 83.42 | 84.54 | -0.016% | 9,605 | +18.914% |
| 2025-08-19 | 85.68 | 85.68 | 84.39 | 84.55 | -1.370% | 8,680 | +18.895% |
| 2025-08-18 | 85.48 | 85.76 | 85.48 | 85.73 | +0.680% | 8,722 | +17.265% |
| 2025-08-15 | 85.33 | 85.33 | 85.01 | 85.15 | -0.274% | 2,818 | +18.063% |
| 2025-08-14 | 85.42 | 85.60 | 85.06 | 85.38 | -1.241% | 5,701 | +17.740% |
| 2025-08-13 | 86.14 | 86.46 | 85.21 | 86.46 | +1.194% | 6,978 | +16.279% |
| 2025-08-12 | 84.14 | 85.44 | 83.89 | 85.44 | +2.450% | 4,303 | +17.667% |
| 2025-08-11 | 83.70 | 84.02 | 83.39 | 83.39 | -0.190% | 11,770 | +20.551% |
| 2025-08-08 | 84.00 | 84.10 | 83.53 | 83.55 | +0.113% | 14,211 | +20.322% |
| 2025-08-07 | 84.16 | 84.16 | 82.72 | 83.46 | -0.205% | 10,401 | +20.459% |
| 2025-08-06 | 83.92 | 83.92 | 83.09 | 83.63 | -0.109% | 8,487 | +20.211% |
| 2025-08-05 | 84.40 | 84.65 | 83.24 | 83.72 | -0.371% | 33,793 | +20.080% |
| 2025-08-04 | 83.28 | 84.03 | 83.20 | 84.03 | +1.762% | 20,648 | +19.634% |
| 2025-08-01 | 82.76 | 83.07 | 82.05 | 82.58 | -1.975% | 7,247 | +21.743% |
| 2025-07-31 | 85.54 | 85.54 | 84.11 | 84.24 | -1.037% | 7,051 | +19.339% |
| 2025-07-30 | 84.69 | 85.72 | 84.61 | 85.12 | +0.992% | 10,059 | +18.101% |
| 2025-07-29 | 85.08 | 85.08 | 84.07 | 84.29 | -0.318% | 7,989 | +19.272% |
| 2025-07-28 | 85.18 | 85.18 | 84.34 | 84.55 | -0.065% | 29,456 | +18.893% |
| 2025-07-25 | 84.27 | 84.61 | 84.18 | 84.61 | +0.579% | 6,591 | +18.815% |
| 2025-07-24 | 84.48 | 84.73 | 84.03 | 84.12 | -0.705% | 15,745 | +19.503% |
| 2025-07-23 | 84.22 | 84.72 | 84.08 | 84.72 | +1.458% | 4,125 | +18.661% |
| 2025-07-22 | 83.43 | 83.66 | 82.53 | 83.50 | +0.193% | 25,845 | +20.391% |
| 2025-07-21 | 84.88 | 84.88 | 83.34 | 83.34 | -1.150% | 11,809 | +20.623% |
| 2025-07-18 | 84.69 | 84.69 | 84.06 | 84.31 | -0.013% | 10,271 | +19.236% |
| 2025-07-17 | 84.12 | 84.37 | 83.94 | 84.32 | +1.396% | 15,285 | +19.220% |
| 2025-07-16 | 82.75 | 83.25 | 82.17 | 83.16 | +1.046% | 58,934 | +20.885% |
| 2025-07-15 | 83.74 | 83.74 | 82.25 | 82.30 | -1.129% | 6,421 | +22.150% |
| 2025-07-14 | 82.90 | 83.38 | 82.86 | 83.24 | +0.921% | 18,768 | +20.771% |
| 2025-07-11 | 82.81 | 83.11 | 82.48 | 82.48 | -1.151% | 5,325 | +21.883% |
| 2025-07-10 | 83.24 | 83.81 | 83.00 | 83.44 | -0.107% | 22,458 | +20.480% |
| 2025-07-09 | 83.22 | 83.53 | 82.66 | 83.53 | +0.736% | 16,772 | +20.351% |
| 2025-07-08 | 83.11 | 83.15 | 82.73 | 82.92 | -0.012% | 67,630 | +21.237% |
| 2025-07-07 | 82.99 | 83.32 | 82.31 | 82.93 | -0.669% | 5,305 | +21.222% |
| 2025-07-03 | 83.11 | 83.51 | 83.11 | 83.49 | +1.002% | 11,640 | +20.412% |
| 2025-07-02 | 82.08 | 82.66 | 81.98 | 82.66 | +0.805% | 10,895 | +21.618% |
| 2025-07-01 | 82.33 | 82.60 | 81.52 | 82.00 | -0.534% | 15,289 | +22.597% |
| 2025-06-30 | 82.67 | 82.67 | 82.18 | 82.44 | +0.061% | 14,938 | +21.943% |
| 2025-06-27 | 82.14 | 82.64 | 81.83 | 82.39 | +0.647% | 101,880 | +22.017% |
| 2025-06-26 | 80.84 | 81.86 | 80.84 | 81.86 | +1.425% | 5,055 | +22.806% |
| 2025-06-25 | 81.44 | 81.44 | 80.58 | 80.71 | -1.306% | 69,585 | +24.556% |
| 2025-06-24 | 81.22 | 81.94 | 81.22 | 81.78 | +1.129% | 6,947 | +22.930% |
| 2025-06-23 | 79.94 | 80.91 | 79.52 | 80.86 | +0.812% | 4,707 | +24.318% |
| 2025-06-20 | 80.52 | 80.53 | 79.96 | 80.21 | +0.092% | 5,465 | +25.327% |
| 2025-06-18 | 80.47 | 80.48 | 80.09 | 80.14 | +0.590% | 5,602 | +25.442% |
| 2025-06-17 | 79.66 | 80.01 | 79.49 | 79.67 | -0.512% | 7,496 | +26.182% |
| 2025-06-16 | 79.76 | 80.43 | 79.76 | 80.08 | +1.595% | 6,772 | +25.536% |
| 2025-06-13 | 79.30 | 79.74 | 78.75 | 78.82 | -1.632% | 3,241 | +27.539% |
| 2025-06-12 | 79.76 | 80.13 | 79.76 | 80.13 | -0.125% | 4,141 | +25.458% |
| 2025-06-11 | 80.84 | 80.85 | 80.06 | 80.23 | -0.166% | 7,938 | +25.302% |
| 2025-06-10 | 81.09 | 81.09 | 80.30 | 80.36 | -0.612% | 10,386 | +25.094% |
| 2025-06-09 | 81.52 | 81.52 | 80.86 | 80.86 | -0.355% | 9,023 | +24.328% |
| 2025-06-06 | 81.07 | 81.15 | 80.66 | 81.15 | +1.333% | 5,400 | +23.887% |
| 2025-06-05 | 80.17 | 80.60 | 79.64 | 80.08 | -0.056% | 7,022 | +25.539% |
| 2025-06-04 | 80.33 | 80.36 | 80.10 | 80.12 | -0.127% | 3,529 | +25.468% |
| 2025-06-03 | 79.99 | 80.44 | 79.66 | 80.22 | +0.734% | 6,310 | +25.310% |
| 2025-06-02 | 79.48 | 79.64 | 78.33 | 79.64 | +0.441% | 5,493 | +26.230% |
| 2025-05-30 | 78.62 | 79.42 | 78.38 | 79.29 | +0.405% | 2,413 | +26.787% |
| 2025-05-29 | 79.16 | 79.17 | 78.86 | 78.97 | -0.454% | 5,030 | +27.301% |
| 2025-05-28 | 80.03 | 80.03 | 79.28 | 79.33 | -0.850% | 12,569 | +26.723% |
| 2025-05-27 | 79.53 | 80.01 | 79.25 | 80.01 | +2.158% | 14,674 | +25.646% |
| 2025-05-23 | 77.06 | 78.42 | 77.06 | 78.32 | +0.115% | 5,093 | +28.357% |
| 2025-05-22 | 77.92 | 78.58 | 77.75 | 78.23 | +0.102% | 9,452 | +28.505% |
| 2025-05-21 | 79.53 | 79.53 | 78.13 | 78.15 | -2.447% | 13,762 | +28.636% |
| 2025-05-20 | 80.23 | 80.30 | 79.85 | 80.11 | -0.037% | 13,319 | +25.489% |
| 2025-05-19 | 79.27 | 80.22 | 79.27 | 80.14 | -0.398% | 8,268 | +25.442% |
| 2025-05-16 | 79.70 | 80.46 | 79.67 | 80.46 | +1.106% | 2,478 | +24.943% |
| 2025-05-15 | 79.23 | 79.58 | 79.23 | 79.58 | +0.113% | 2,481 | +26.325% |
| 2025-05-14 | 79.61 | 79.65 | 79.33 | 79.49 | -0.138% | 5,099 | +26.468% |
| 2025-05-13 | 79.26 | 79.85 | 79.22 | 79.60 | +0.607% | 20,443 | +26.293% |
| 2025-05-12 | 79.70 | 79.70 | 78.24 | 79.12 | +2.820% | 7,119 | +27.059% |
| 2025-05-09 | 77.33 | 77.33 | 76.46 | 76.95 | -0.298% | 11,766 | +30.642% |
| 2025-05-08 | 77.26 | 77.72 | 76.84 | 77.18 | +1.034% | 6,927 | +30.253% |
| 2025-05-07 | 76.37 | 76.64 | 75.75 | 76.39 | +0.236% | 44,044 | +31.600% |
| 2025-05-06 | 75.69 | 76.38 | 75.69 | 76.21 | -0.535% | 11,785 | +31.911% |
| 2025-05-05 | 76.26 | 77.00 | 76.14 | 76.62 | -0.286% | 26,809 | +31.205% |
| 2025-05-02 | 75.93 | 76.95 | 75.93 | 76.84 | +2.727% | 12,156 | +30.830% |
| 2025-05-01 | 74.78 | 75.42 | 74.66 | 74.80 | +0.863% | 20,505 | +34.398% |
| 2025-04-30 | 73.21 | 74.25 | 72.75 | 74.16 | -0.616% | 13,255 | +35.557% |
| 2025-04-29 | 74.04 | 74.84 | 73.81 | 74.62 | +0.729% | 9,682 | +34.722% |
| 2025-04-28 | 74.08 | 74.25 | 73.24 | 74.08 | +0.488% | 12,103 | +35.704% |
| 2025-04-25 | 73.14 | 73.74 | 73.10 | 73.72 | +0.299% | 99,772 | +36.367% |
| 2025-04-24 | 72.29 | 73.72 | 72.29 | 73.50 | +1.928% | 22,532 | +36.775% |
| 2025-04-23 | 72.85 | 73.70 | 71.76 | 72.11 | +2.168% | 187,068 | +39.411% |
| 2025-04-22 | 69.94 | 70.95 | 69.94 | 70.58 | +2.246% | 33,478 | +42.433% |
| 2025-04-21 | 70.49 | 70.49 | 68.29 | 69.03 | -2.871% | 38,352 | +45.632% |
| 2025-04-17 | 70.97 | 71.53 | 70.67 | 71.07 | +0.197% | 15,138 | +41.451% |
| 2025-04-16 | 71.15 | 71.47 | 70.02 | 70.93 | -1.253% | 46,327 | +41.730% |
| 2025-04-15 | 71.76 | 72.14 | 71.42 | 71.83 | +0.504% | 16,473 | +39.955% |
| 2025-04-14 | 72.16 | 72.16 | 70.31 | 71.47 | 0.000% | 13,454 | +40.660% |