FPA
First Trust Asia Pacific ex-Japan AlphaDEX Fund
stockNASDAQETF
Market OpenOct 5, 2026 11:14:52 AM EDT
51.03USD+1.190%(+0.60)2,469
49.27Bid53.07Ask3.80SpreadFPA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.03 | 51.03 | 51.03 | 51.03 | +1.190% | 2,469 | 0.000% |
| 2026-10-02 | 50.93 | 51.01 | 50.43 | 50.43 | +1.505% | 50,101 | +1.190% |
| 2026-10-01 | 49.53 | 49.94 | 49.06 | 49.68 | +0.096% | 2,625 | +2.712% |
| 2026-09-30 | 50.10 | 50.10 | 49.50 | 49.63 | -0.660% | 1,749 | +2.811% |
| 2026-09-29 | 49.50 | 50.12 | 49.50 | 49.97 | +0.647% | 5,085 | +2.131% |
| 2026-09-28 | 49.58 | 50.00 | 49.32 | 49.64 | -0.825% | 2,637 | +2.792% |
| 2026-09-25 | 49.94 | 50.24 | 49.37 | 50.06 | +1.523% | 53,313 | +1.944% |
| 2026-09-24 | 49.66 | 49.78 | 49.10 | 49.31 | -1.262% | 122,359 | +3.496% |
| 2026-09-23 | 50.44 | 50.44 | 49.94 | 49.94 | -2.009% | 532 | +2.190% |
| 2026-09-22 | 50.61 | 51.00 | 50.61 | 50.96 | +0.872% | 1,686 | +0.137% |
| 2026-09-21 | 50.26 | 50.52 | 50.20 | 50.52 | +2.766% | 39,209 | +1.010% |
| 2026-09-18 | 49.26 | 49.26 | 49.02 | 49.16 | -0.867% | 38,846 | +3.804% |
| 2026-09-17 | 49.00 | 49.59 | 49.00 | 49.59 | +2.384% | 3,109 | +2.904% |
| 2026-09-16 | 48.95 | 49.16 | 48.44 | 48.44 | -1.203% | 1,119 | +5.357% |
| 2026-09-15 | 49.80 | 49.80 | 48.64 | 49.03 | -0.772% | 6,077 | +4.089% |
| 2026-09-14 | 49.35 | 49.42 | 49.35 | 49.41 | -2.947% | 1,113 | +3.286% |
| 2026-09-11 | 50.56 | 50.91 | 50.52 | 50.91 | +1.864% | 2,970 | +0.242% |
| 2026-09-10 | 50.44 | 50.44 | 49.98 | 49.98 | -2.758% | 698 | +2.110% |
| 2026-09-09 | 51.43 | 51.86 | 51.39 | 51.39 | +0.533% | 1,273 | -0.706% |
| 2026-09-08 | 51.12 | 51.12 | 51.12 | 51.12 | +0.186% | 1,007 | -0.176% |
| 2026-09-04 | 50.31 | 51.10 | 50.31 | 51.03 | +1.361% | 3,444 | +0.009% |
| 2026-09-03 | 49.93 | 50.34 | 49.93 | 50.34 | +1.267% | 146 | +1.371% |
| 2026-09-02 | 49.51 | 49.71 | 49.51 | 49.71 | +1.067% | 625 | +2.655% |
| 2026-09-01 | 49.95 | 49.95 | 49.19 | 49.19 | -2.411% | 683 | +3.751% |
| 2026-08-31 | 50.95 | 50.95 | 49.86 | 50.40 | -0.079% | 2,993 | +1.250% |
| 2026-08-28 | 50.75 | 51.13 | 50.37 | 50.44 | -0.040% | 3,428 | +1.170% |
| 2026-08-27 | 50.46 | 50.46 | 50.46 | 50.46 | +1.470% | 357 | +1.130% |
| 2026-08-26 | 49.89 | 50.09 | 49.26 | 49.73 | +0.524% | 9,858 | +2.616% |
| 2026-08-25 | 49.19 | 49.99 | 49.19 | 49.47 | +2.156% | 6,980 | +3.153% |
| 2026-08-24 | 48.68 | 48.68 | 48.43 | 48.43 | -0.711% | 313 | +5.378% |
| 2026-08-21 | 49.12 | 49.13 | 48.77 | 48.77 | -0.342% | 2,361 | +4.629% |
| 2026-08-20 | 48.77 | 49.27 | 48.77 | 48.94 | -0.292% | 2,171 | +4.271% |
| 2026-08-19 | 48.97 | 49.15 | 48.87 | 49.08 | +1.436% | 1,290 | +3.967% |
| 2026-08-18 | 48.74 | 48.77 | 47.97 | 48.39 | -4.585% | 3,120 | +5.460% |
| 2026-08-17 | 51.09 | 51.34 | 50.71 | 50.71 | +1.854% | 1,702 | +0.625% |
| 2026-08-14 | 49.80 | 49.81 | 49.52 | 49.79 | +0.864% | 1,385 | +2.490% |
| 2026-08-13 | 49.45 | 49.45 | 49.15 | 49.36 | -0.043% | 3,355 | +3.376% |
| 2026-08-12 | 49.17 | 49.56 | 49.17 | 49.38 | +2.792% | 3,113 | +3.331% |
| 2026-08-11 | 47.86 | 48.04 | 47.78 | 48.04 | +0.384% | 442 | +6.216% |
| 2026-08-10 | 47.65 | 48.28 | 47.65 | 47.86 | -0.931% | 3,651 | +6.623% |
| 2026-08-07 | 47.21 | 48.31 | 47.19 | 48.31 | +1.492% | 3,252 | +5.630% |
| 2026-08-06 | 47.48 | 47.60 | 47.18 | 47.60 | -0.758% | 4,716 | +7.206% |
| 2026-08-05 | 48.09 | 48.25 | 47.95 | 47.96 | +0.569% | 8,579 | +6.394% |
| 2026-08-04 | 46.43 | 47.88 | 46.43 | 47.69 | +4.519% | 2,548 | +6.999% |
| 2026-08-03 | 44.84 | 45.63 | 44.65 | 45.63 | +2.678% | 13,788 | +11.834% |
| 2026-07-31 | 44.74 | 44.74 | 44.33 | 44.44 | -1.704% | 2,878 | +14.829% |
| 2026-07-30 | 44.77 | 45.21 | 44.10 | 45.21 | +3.912% | 2,336 | +12.872% |
| 2026-07-29 | 43.71 | 44.51 | 43.31 | 43.51 | -2.666% | 4,545 | +17.288% |
| 2026-07-28 | 44.26 | 44.79 | 43.81 | 44.70 | -2.652% | 1,621 | +14.161% |
| 2026-07-27 | 47.47 | 47.47 | 45.50 | 45.92 | -1.503% | 10,452 | +11.134% |
| 2026-07-24 | 47.79 | 47.79 | 46.62 | 46.62 | -3.181% | 4,614 | +9.463% |
| 2026-07-23 | 48.17 | 48.17 | 46.99 | 48.15 | +1.926% | 19,556 | +5.981% |
| 2026-07-22 | 46.60 | 47.31 | 46.60 | 47.24 | -0.453% | 638 | +8.023% |
| 2026-07-21 | 47.12 | 47.45 | 47.12 | 47.45 | +3.326% | 1,604 | +7.533% |
| 2026-07-20 | 46.18 | 47.12 | 45.93 | 45.93 | -0.152% | 3,163 | +11.110% |
| 2026-07-17 | 45.84 | 46.53 | 45.49 | 46.00 | -0.761% | 6,486 | +10.942% |
| 2026-07-16 | 46.72 | 46.72 | 46.23 | 46.35 | -2.687% | 25,401 | +10.097% |
| 2026-07-15 | 46.80 | 47.63 | 46.80 | 47.63 | -0.647% | 1,152 | +7.138% |
| 2026-07-14 | 47.71 | 47.94 | 47.25 | 47.94 | +2.787% | 997 | +6.446% |
| 2026-07-13 | 46.50 | 47.20 | 46.13 | 46.64 | -5.434% | 16,208 | +9.413% |
| 2026-07-10 | 48.78 | 49.32 | 48.51 | 49.32 | +1.066% | 6,414 | +3.467% |
| 2026-07-09 | 47.92 | 48.80 | 47.92 | 48.80 | -0.773% | 6,397 | +4.570% |
| 2026-07-08 | 48.43 | 49.18 | 47.47 | 49.18 | -0.586% | 5,689 | +3.762% |
| 2026-07-07 | 48.67 | 49.55 | 48.46 | 49.47 | -3.171% | 41,613 | +3.153% |
| 2026-07-06 | 49.62 | 51.09 | 49.62 | 51.09 | +0.492% | 27,718 | -0.117% |
| 2026-07-02 | 51.08 | 51.08 | 50.47 | 50.84 | -2.512% | 5,604 | +0.374% |
| 2026-07-01 | 52.19 | 52.19 | 52.06 | 52.15 | -2.560% | 1,300 | -2.148% |
| 2026-06-30 | 52.33 | 53.58 | 52.33 | 53.52 | +1.904% | 3,785 | -4.652% |
| 2026-06-29 | 51.90 | 52.52 | 51.18 | 52.52 | -0.681% | 2,145 | -2.837% |
| 2026-06-26 | 52.40 | 53.46 | 51.28 | 52.88 | -0.992% | 17,667 | -3.498% |
| 2026-06-25 | 53.09 | 53.52 | 52.55 | 53.41 | +0.584% | 3,730 | -4.456% |
| 2026-06-24 | 53.42 | 53.42 | 52.39 | 53.10 | +0.038% | 6,296 | -3.898% |
| 2026-06-23 | 52.67 | 54.02 | 52.67 | 53.08 | -6.120% | 12,926 | -3.862% |
| 2026-06-22 | 58.89 | 58.89 | 56.42 | 56.54 | -1.891% | 248,435 | -9.745% |
| 2026-06-18 | 57.20 | 57.80 | 57.08 | 57.63 | +1.802% | 3,914 | -11.452% |
| 2026-06-17 | 57.41 | 57.62 | 56.61 | 56.61 | -1.462% | 25,790 | -9.857% |
| 2026-06-16 | 58.11 | 58.17 | 57.34 | 57.45 | -0.674% | 3,341 | -11.175% |
| 2026-06-15 | 57.45 | 57.92 | 56.81 | 57.84 | +6.265% | 31,169 | -11.774% |
| 2026-06-12 | 53.54 | 54.44 | 53.54 | 54.43 | -0.275% | 3,731 | -6.247% |
| 2026-06-11 | 52.52 | 54.58 | 52.34 | 54.58 | +6.290% | 4,347 | -6.504% |
| 2026-06-10 | 52.72 | 52.72 | 51.35 | 51.35 | -1.948% | 3,156 | -0.623% |
| 2026-06-09 | 52.30 | 52.40 | 50.54 | 52.37 | +1.218% | 4,561 | -2.559% |
| 2026-06-08 | 51.76 | 51.91 | 51.30 | 51.74 | +1.630% | 4,142 | -1.372% |
| 2026-06-05 | 52.94 | 52.94 | 50.26 | 50.91 | -7.905% | 4,567 | +0.236% |
| 2026-06-04 | 54.81 | 55.42 | 54.81 | 55.28 | -1.427% | 2,270 | -7.688% |
| 2026-06-03 | 56.05 | 56.29 | 55.99 | 56.08 | -0.585% | 3,548 | -9.005% |
| 2026-06-02 | 56.29 | 56.45 | 55.69 | 56.41 | -3.556% | 12,537 | -9.537% |
| 2026-06-01 | 56.29 | 58.49 | 56.26 | 58.49 | +2.794% | 3,195 | -12.754% |
| 2026-05-29 | 57.01 | 57.01 | 56.60 | 56.90 | +1.048% | 1,805 | -10.316% |
| 2026-05-28 | 55.02 | 56.31 | 55.02 | 56.31 | +2.252% | 10,797 | -9.377% |
| 2026-05-27 | 54.88 | 55.47 | 54.24 | 55.07 | -1.731% | 3,153 | -7.336% |
| 2026-05-26 | 55.73 | 56.04 | 55.10 | 56.04 | +5.180% | 6,135 | -8.940% |
| 2026-05-22 | 53.77 | 53.77 | 53.01 | 53.28 | +0.938% | 4,867 | -4.223% |
| 2026-05-21 | 52.69 | 53.02 | 52.06 | 52.78 | +2.379% | 4,929 | -3.325% |
| 2026-05-20 | 50.08 | 51.83 | 50.08 | 51.56 | +1.844% | 9,879 | -1.025% |
| 2026-05-19 | 50.27 | 51.10 | 48.56 | 50.63 | -2.041% | 11,498 | +0.800% |
| 2026-05-18 | 52.41 | 52.41 | 51.02 | 51.68 | -1.543% | 1,878 | -1.258% |
| 2026-05-15 | 52.74 | 52.74 | 51.82 | 52.49 | -3.653% | 9,803 | -2.781% |
| 2026-05-14 | 53.96 | 54.48 | 53.20 | 54.48 | +0.737% | 3,793 | -6.333% |
| 2026-05-13 | 53.91 | 55.14 | 53.85 | 54.08 | +2.944% | 15,067 | -5.642% |
| 2026-05-12 | 52.91 | 52.91 | 51.48 | 52.53 | -3.099% | 14,728 | -2.864% |
| 2026-05-11 | 54.29 | 54.68 | 53.96 | 54.22 | -0.046% | 4,194 | -5.875% |
| 2026-05-08 | 53.46 | 54.24 | 53.39 | 54.24 | +4.368% | 18,850 | -5.918% |
| 2026-05-07 | 53.57 | 53.69 | 51.97 | 51.97 | -4.397% | 71,212 | -1.809% |
| 2026-05-06 | 53.67 | 54.36 | 53.17 | 54.36 | +3.820% | 6,795 | -6.126% |
| 2026-05-05 | 52.15 | 52.86 | 52.09 | 52.36 | +2.687% | 4,260 | -2.540% |
| 2026-05-04 | 51.84 | 51.84 | 50.99 | 50.99 | -0.720% | 2,494 | +0.078% |
| 2026-05-01 | 51.08 | 51.73 | 51.08 | 51.36 | +0.548% | 12,355 | -0.643% |
| 2026-04-30 | 50.18 | 51.19 | 50.18 | 51.08 | +3.126% | 1,880 | -0.098% |
| 2026-04-29 | 49.37 | 49.66 | 49.25 | 49.53 | -0.228% | 3,152 | +3.025% |
| 2026-04-28 | 49.58 | 49.95 | 49.22 | 49.65 | +0.252% | 2,162 | +2.790% |
| 2026-04-27 | 49.99 | 50.13 | 49.47 | 49.52 | +0.081% | 2,652 | +3.049% |
| 2026-04-24 | 49.50 | 49.87 | 49.45 | 49.48 | +2.210% | 12,775 | +3.133% |
| 2026-04-23 | 49.23 | 49.40 | 48.38 | 48.41 | -1.666% | 7,275 | +5.412% |
| 2026-04-22 | 48.51 | 49.41 | 48.51 | 49.23 | +3.143% | 30,812 | +3.656% |
| 2026-04-21 | 48.96 | 48.96 | 47.66 | 47.73 | -0.376% | 5,282 | +6.914% |
| 2026-04-20 | 48.30 | 48.54 | 47.86 | 47.91 | -1.318% | 8,636 | +6.512% |
| 2026-04-17 | 48.80 | 49.28 | 48.42 | 48.55 | +2.082% | 15,211 | +5.108% |
| 2026-04-16 | 47.48 | 48.00 | 47.43 | 47.56 | +0.316% | 6,522 | +7.296% |
| 2026-04-15 | 47.70 | 47.70 | 47.10 | 47.41 | -0.566% | 10,768 | +7.636% |
| 2026-04-14 | 47.31 | 47.87 | 47.06 | 47.68 | +1.902% | 47,248 | +7.026% |
| 2026-04-13 | 46.43 | 47.28 | 46.35 | 46.79 | +1.058% | 6,090 | +9.062% |
| 2026-04-10 | 46.24 | 46.77 | 46.24 | 46.30 | +0.303% | 4,381 | +10.216% |
| 2026-04-09 | 46.20 | 46.61 | 46.01 | 46.16 | -0.259% | 5,244 | +10.550% |
| 2026-04-08 | 43.91 | 46.86 | 43.91 | 46.28 | +6.562% | 27,801 | +10.264% |
| 2026-04-07 | 43.57 | 43.60 | 42.91 | 43.43 | -1.295% | 5,978 | +17.499% |
| 2026-04-06 | 43.50 | 44.21 | 43.50 | 44.00 | +1.514% | 1,399,946 | +15.977% |
| 2026-04-02 | 42.61 | 43.90 | 42.41 | 43.34 | -1.188% | 18,565 | +17.733% |
| 2026-04-01 | 43.99 | 45.34 | 43.86 | 43.86 | +0.900% | 333,389 | +16.334% |
| 2026-03-31 | 41.78 | 43.47 | 41.78 | 43.47 | +3.374% | 6,398 | +17.382% |
| 2026-03-30 | 42.73 | 42.73 | 41.10 | 42.05 | -2.232% | 33,292 | +21.342% |
| 2026-03-27 | 43.24 | 43.37 | 42.84 | 43.02 | +0.164% | 27,942 | +18.633% |
| 2026-03-26 | 43.94 | 43.94 | 42.94 | 42.94 | -4.790% | 4,965 | +18.828% |
| 2026-03-25 | 44.94 | 45.56 | 44.94 | 45.10 | +1.223% | 8,709 | +13.136% |
| 2026-03-24 | 44.34 | 44.94 | 44.34 | 44.56 | -1.612% | 1,298 | +14.520% |
| 2026-03-23 | 44.55 | 45.62 | 44.55 | 45.29 | +2.620% | 5,435 | +12.674% |
| 2026-03-20 | 45.29 | 45.29 | 44.07 | 44.13 | -3.796% | 1,720 | +15.626% |
| 2026-03-19 | 44.63 | 46.16 | 44.63 | 45.88 | +0.694% | 7,210 | +11.237% |
| 2026-03-18 | 45.68 | 46.15 | 45.51 | 45.56 | -1.516% | 14,281 | +12.009% |
| 2026-03-17 | 46.34 | 46.63 | 45.94 | 46.26 | +1.093% | 4,989 | +10.311% |
| 2026-03-16 | 45.15 | 45.95 | 45.15 | 45.76 | +3.017% | 12,879 | +11.517% |
| 2026-03-13 | 45.30 | 45.33 | 44.42 | 44.42 | -0.372% | 2,295 | +14.881% |
| 2026-03-12 | 45.45 | 45.45 | 44.28 | 44.59 | -3.406% | 7,334 | +14.454% |
| 2026-03-11 | 45.52 | 46.16 | 45.52 | 46.16 | +1.573% | 6,569 | +10.556% |
| 2026-03-10 | 45.35 | 46.99 | 45.33 | 45.44 | -0.791% | 8,369 | +12.295% |
| 2026-03-09 | 43.92 | 46.02 | 43.81 | 45.80 | +2.265% | 16,790 | +11.407% |
| 2026-03-06 | 44.05 | 45.04 | 44.05 | 44.79 | +1.739% | 7,172 | +13.930% |
| 2026-03-05 | 45.52 | 45.86 | 43.93 | 44.02 | -4.674% | 7,794 | +15.911% |
| 2026-03-04 | 44.78 | 46.87 | 44.46 | 46.18 | -1.447% | 33,301 | +10.493% |
| 2026-03-03 | 46.46 | 46.86 | 45.41 | 46.86 | -5.502% | 17,578 | +8.894% |
| 2026-03-02 | 49.00 | 50.03 | 48.90 | 49.59 | -0.772% | 10,060 | +2.902% |
| 2026-02-27 | 49.77 | 50.17 | 49.68 | 49.98 | -0.366% | 10,148 | +2.108% |
| 2026-02-26 | 50.58 | 50.67 | 49.22 | 50.16 | +0.287% | 7,953 | +1.734% |
| 2026-02-25 | 49.95 | 50.44 | 49.95 | 50.02 | +2.562% | 11,331 | +2.026% |
| 2026-02-24 | 48.90 | 49.08 | 48.53 | 48.77 | +1.103% | 23,256 | +4.640% |
| 2026-02-23 | 48.77 | 48.77 | 48.23 | 48.23 | -0.307% | 16,689 | +5.795% |
| 2026-02-20 | 47.63 | 49.15 | 47.57 | 48.38 | +2.598% | 39,234 | +5.470% |
| 2026-02-19 | 46.83 | 47.37 | 46.17 | 47.16 | +2.418% | 17,530 | +8.210% |
| 2026-02-18 | 45.98 | 46.54 | 45.74 | 46.05 | -0.346% | 6,282 | +10.826% |
| 2026-02-17 | 46.18 | 46.35 | 45.60 | 46.20 | -0.217% | 6,709 | +10.443% |
| 2026-02-13 | 45.82 | 46.49 | 45.70 | 46.31 | +0.884% | 13,248 | +10.202% |
| 2026-02-12 | 46.80 | 47.50 | 45.90 | 45.90 | -1.112% | 18,160 | +11.176% |
| 2026-02-11 | 45.79 | 46.51 | 45.56 | 46.42 | +3.711% | 10,064 | +9.940% |
| 2026-02-10 | 45.11 | 45.11 | 44.66 | 44.76 | -0.612% | 6,773 | +14.020% |
| 2026-02-09 | 44.54 | 46.57 | 44.54 | 45.03 | +2.574% | 6,352 | +13.323% |
| 2026-02-06 | 43.68 | 44.48 | 43.22 | 43.90 | +0.527% | 4,012 | +16.239% |
| 2026-02-05 | 43.72 | 44.18 | 43.58 | 43.67 | +0.024% | 4,230 | +16.852% |
| 2026-02-04 | 44.06 | 44.06 | 43.61 | 43.66 | -0.484% | 647 | +16.880% |
| 2026-02-03 | 43.97 | 44.23 | 43.49 | 43.87 | +1.457% | 5,400 | +16.314% |
| 2026-02-02 | 43.13 | 43.27 | 42.64 | 43.24 | -0.922% | 21,571 | +18.009% |
| 2026-01-30 | 44.39 | 44.39 | 43.65 | 43.65 | -2.066% | 478 | +16.921% |
| 2026-01-29 | 44.51 | 44.74 | 44.08 | 44.57 | +0.600% | 2,398 | +14.505% |
| 2026-01-28 | 44.09 | 44.30 | 43.90 | 44.30 | +0.731% | 3,498 | +15.192% |
| 2026-01-27 | 43.19 | 43.98 | 43.19 | 43.98 | +2.102% | 8,146 | +16.034% |
| 2026-01-26 | 42.65 | 43.36 | 42.65 | 43.07 | +0.272% | 3,361 | +18.474% |
| 2026-01-23 | 42.61 | 42.96 | 42.53 | 42.96 | +0.634% | 1,156 | +18.796% |
| 2026-01-22 | 42.76 | 42.85 | 42.69 | 42.69 | +0.164% | 2,032 | +19.549% |
| 2026-01-21 | 42.38 | 42.62 | 42.38 | 42.62 | +2.861% | 954 | +19.745% |
| 2026-01-20 | 41.21 | 41.92 | 41.21 | 41.43 | +1.594% | 6,379 | +23.172% |
| 2026-01-16 | 40.78 | 40.78 | 40.78 | 40.78 | -0.088% | 306 | +25.135% |
| 2026-01-15 | 40.66 | 40.82 | 40.66 | 40.82 | +0.754% | 983 | +25.025% |
| 2026-01-14 | 40.49 | 41.78 | 40.49 | 40.51 | +1.210% | 2,860 | +25.968% |
| 2026-01-13 | 40.05 | 40.32 | 40.02 | 40.03 | +0.590% | 2,353 | +27.492% |
| 2026-01-12 | 39.65 | 40.01 | 39.65 | 39.79 | +0.753% | 5,449 | +28.244% |
| 2026-01-09 | 39.49 | 39.49 | 39.49 | 39.49 | +1.349% | 151 | +29.210% |
| 2026-01-08 | 38.97 | 38.97 | 38.97 | 38.97 | -0.030% | 206 | +30.952% |
| 2026-01-07 | 38.98 | 39.96 | 38.98 | 38.98 | -0.212% | 7,989 | +30.913% |
| 2026-01-06 | 38.94 | 39.06 | 38.76 | 39.06 | +1.503% | 650 | +30.636% |
| 2026-01-05 | 38.48 | 38.48 | 38.48 | 38.48 | +1.074% | 136 | +32.600% |
| 2026-01-02 | 37.80 | 38.08 | 37.79 | 38.08 | +1.887% | 903 | +34.024% |
| 2025-12-31 | 37.27 | 37.62 | 37.27 | 37.37 | -0.949% | 2,505 | +36.552% |
| 2025-12-30 | 37.73 | 37.99 | 37.60 | 37.73 | +0.064% | 619 | +35.257% |
| 2025-12-29 | 37.90 | 37.92 | 37.66 | 37.70 | +0.197% | 1,383 | +35.344% |
| 2025-12-26 | 37.63 | 37.63 | 37.63 | 37.63 | +0.084% | 178 | +35.610% |
| 2025-12-24 | 37.60 | 37.60 | 37.60 | 37.60 | +0.864% | 15 | +35.723% |
| 2025-12-23 | 37.40 | 37.56 | 37.28 | 37.28 | +0.490% | 985 | +36.896% |
| 2025-12-22 | 37.30 | 37.30 | 37.09 | 37.09 | +0.567% | 843 | +37.566% |
| 2025-12-19 | 36.89 | 36.89 | 36.89 | 36.89 | +1.346% | 320 | +38.345% |
| 2025-12-18 | 36.40 | 36.40 | 36.40 | 36.40 | +0.130% | 220 | +40.207% |
| 2025-12-17 | 36.24 | 36.35 | 36.23 | 36.35 | -1.334% | 441 | +40.390% |
| 2025-12-16 | 36.94 | 36.99 | 36.72 | 36.84 | -1.041% | 930 | +38.518% |
| 2025-12-15 | 37.23 | 37.23 | 37.23 | 37.23 | -0.177% | 156 | +37.075% |
| 2025-12-12 | 37.86 | 37.86 | 37.29 | 37.29 | -2.970% | 2,552 | +36.833% |
| 2025-12-11 | 38.66 | 38.66 | 38.44 | 38.44 | -1.395% | 2,647 | +32.769% |
| 2025-12-10 | 38.74 | 39.09 | 38.60 | 38.98 | +0.139% | 2,211 | +30.917% |
| 2025-12-09 | 38.96 | 38.98 | 38.90 | 38.92 | +0.026% | 1,379 | +31.099% |
| 2025-12-08 | 38.95 | 39.03 | 38.76 | 38.91 | -0.074% | 4,912 | +31.133% |
| 2025-12-05 | 39.21 | 39.21 | 38.94 | 38.94 | +1.166% | 599 | +31.035% |
| 2025-12-04 | 38.43 | 38.53 | 38.43 | 38.49 | +0.143% | 628 | +32.563% |
| 2025-12-03 | 38.52 | 38.62 | 38.44 | 38.44 | +0.329% | 1,903 | +32.752% |
| 2025-12-02 | 38.39 | 38.39 | 38.31 | 38.31 | +1.061% | 414 | +33.189% |
| 2025-12-01 | 38.38 | 38.38 | 37.82 | 37.91 | -0.465% | 2,481 | +34.602% |
| 2025-11-28 | 38.50 | 38.50 | 38.09 | 38.09 | -0.323% | 3,836 | +33.976% |
| 2025-11-26 | 38.12 | 38.29 | 38.12 | 38.21 | +1.359% | 3,623 | +33.542% |
| 2025-11-25 | 37.40 | 37.70 | 37.40 | 37.70 | +0.252% | 405 | +35.357% |
| 2025-11-24 | 37.11 | 37.79 | 37.11 | 37.61 | +0.536% | 2,028 | +35.699% |
| 2025-11-21 | 37.09 | 37.41 | 37.09 | 37.41 | +0.118% | 596 | +36.426% |
| 2025-11-20 | 38.27 | 38.52 | 37.36 | 37.36 | -1.556% | 937 | +36.586% |
| 2025-11-19 | 37.83 | 40.14 | 37.83 | 37.95 | -0.250% | 5,409 | +34.460% |
| 2025-11-18 | 37.68 | 38.10 | 37.68 | 38.05 | -1.585% | 802 | +34.124% |
| 2025-11-17 | 39.15 | 39.18 | 38.64 | 38.66 | -1.183% | 1,463 | +31.998% |
| 2025-11-14 | 39.12 | 39.12 | 39.12 | 39.12 | +0.312% | 119 | +30.436% |
| 2025-11-13 | 39.45 | 39.45 | 39.00 | 39.00 | -1.196% | 973 | +30.843% |
| 2025-11-12 | 39.56 | 39.57 | 39.14 | 39.47 | +0.972% | 5,372 | +29.278% |
| 2025-11-11 | 39.09 | 39.09 | 39.09 | 39.09 | -0.544% | 104 | +30.535% |
| 2025-11-10 | 39.23 | 39.31 | 39.23 | 39.31 | +2.621% | 943 | +29.825% |
| 2025-11-07 | 38.18 | 38.33 | 37.87 | 38.30 | -0.889% | 2,532 | +33.227% |
| 2025-11-06 | 38.66 | 39.00 | 38.65 | 38.65 | -0.391% | 2,277 | +32.042% |
| 2025-11-05 | 39.00 | 39.00 | 38.58 | 38.80 | -0.254% | 1,456 | +31.526% |
| 2025-11-04 | 39.16 | 39.26 | 38.90 | 38.90 | -2.446% | 958 | +31.192% |
| 2025-11-03 | 40.00 | 40.00 | 39.48 | 39.87 | +0.941% | 2,873 | +27.984% |
| 2025-10-31 | 39.44 | 39.64 | 39.38 | 39.50 | +0.693% | 2,269 | +29.188% |
| 2025-10-30 | 39.24 | 39.24 | 39.12 | 39.23 | -0.947% | 1,183 | +30.084% |
| 2025-10-29 | 39.83 | 39.84 | 39.42 | 39.60 | +1.004% | 4,425 | +28.851% |
| 2025-10-28 | 38.93 | 39.21 | 38.93 | 39.21 | -0.167% | 821 | +30.145% |
| 2025-10-27 | 39.25 | 39.69 | 39.25 | 39.28 | +1.722% | 6,089 | +29.928% |
| 2025-10-24 | 38.52 | 38.61 | 38.52 | 38.61 | +0.225% | 327 | +32.165% |
| 2025-10-23 | 38.43 | 38.52 | 38.43 | 38.52 | +0.947% | 600 | +32.462% |
| 2025-10-22 | 38.33 | 38.33 | 37.94 | 38.16 | +0.647% | 732 | +33.716% |
| 2025-10-21 | 38.28 | 38.28 | 37.92 | 37.92 | -1.717% | 301 | +34.582% |
| 2025-10-20 | 38.21 | 38.59 | 38.21 | 38.58 | +2.949% | 1,687 | +32.271% |
| 2025-10-17 | 37.60 | 37.60 | 37.48 | 37.48 | -0.702% | 4,135 | +36.171% |
| 2025-10-16 | 38.00 | 38.00 | 37.74 | 37.74 | +0.812% | 252 | +35.215% |
| 2025-10-15 | 37.50 | 37.50 | 37.40 | 37.44 | +1.535% | 9,886 | +36.313% |
| 2025-10-14 | 36.69 | 37.18 | 36.69 | 36.87 | -0.954% | 2,131 | +38.405% |
| 2025-10-13 | 37.28 | 37.29 | 37.23 | 37.23 | +2.323% | 5,289 | +37.085% |
| 2025-10-10 | 37.67 | 37.67 | 36.32 | 36.38 | -3.090% | 2,129 | +40.270% |
| 2025-10-09 | 37.54 | 37.54 | 37.54 | 37.54 | -0.924% | 114 | +35.935% |
| 2025-10-08 | 37.87 | 37.89 | 37.87 | 37.89 | +0.429% | 618 | +34.679% |
| 2025-10-07 | 38.55 | 38.55 | 37.73 | 37.73 | -1.129% | 128 | +35.257% |
| 2025-10-06 | 38.11 | 38.16 | 38.11 | 38.16 | +0.072% | 272 | +33.730% |
| 2025-10-03 | 38.09 | 38.13 | 38.09 | 38.13 | +0.485% | 10,826 | +33.827% |
| 2025-10-02 | 37.95 | 37.95 | 37.95 | 37.95 | +0.821% | 3 | +34.475% |
| 2025-10-01 | 37.64 | 37.64 | 37.64 | 37.64 | +0.717% | 23 | +35.579% |
| 2025-09-30 | 37.44 | 37.71 | 37.19 | 37.37 | +0.384% | 1,616 | +36.551% |
| 2025-09-29 | 37.23 | 37.23 | 37.23 | 37.23 | +1.046% | 89 | +37.075% |
| 2025-09-26 | 36.82 | 36.84 | 36.68 | 36.84 | -0.143% | 335 | +38.509% |
| 2025-09-25 | 37.00 | 37.03 | 35.73 | 36.90 | -1.641% | 2,416 | +38.311% |
| 2025-09-24 | 37.51 | 37.51 | 37.51 | 37.51 | -0.844% | 159 | +36.041% |
| 2025-09-23 | 37.88 | 37.88 | 37.83 | 37.83 | -0.487% | 363 | +34.893% |
| 2025-09-22 | 38.02 | 38.02 | 38.02 | 38.02 | +0.171% | 128 | +34.236% |
| 2025-09-19 | 37.92 | 37.95 | 37.92 | 37.95 | -0.677% | 1,024 | +34.466% |
| 2025-09-18 | 37.93 | 38.21 | 37.89 | 38.21 | -0.036% | 1,105 | +33.556% |
| 2025-09-17 | 38.22 | 38.31 | 38.13 | 38.22 | -0.515% | 36,279 | +33.508% |
| 2025-09-16 | 38.46 | 38.46 | 38.42 | 38.42 | +1.119% | 262 | +32.821% |
| 2025-09-15 | 37.99 | 38.00 | 37.99 | 37.99 | -0.493% | 822 | +34.307% |
| 2025-09-12 | 38.18 | 38.18 | 38.18 | 38.18 | -0.031% | 760 | +33.645% |
| 2025-09-11 | 37.51 | 38.20 | 37.51 | 38.20 | +2.139% | 469 | +33.604% |
| 2025-09-10 | 37.39 | 37.40 | 37.30 | 37.40 | +0.551% | 1,517 | +36.462% |
| 2025-09-09 | 37.10 | 37.20 | 37.10 | 37.19 | +0.148% | 2,209 | +37.214% |
| 2025-09-08 | 37.08 | 37.13 | 37.08 | 37.13 | +0.626% | 588 | +37.418% |
| 2025-09-05 | 36.85 | 36.90 | 36.85 | 36.90 | +0.643% | 733 | +38.278% |
| 2025-09-04 | 36.48 | 36.67 | 35.81 | 36.67 | -0.169% | 865 | +39.167% |
| 2025-09-03 | 36.86 | 36.86 | 36.73 | 36.73 | +0.436% | 998 | +38.933% |
| 2025-09-02 | 36.54 | 36.57 | 36.45 | 36.57 | +0.551% | 1,526 | +39.539% |
| 2025-08-29 | 36.33 | 36.43 | 35.51 | 36.37 | -0.520% | 3,952 | +40.308% |
| 2025-08-28 | 36.88 | 36.88 | 36.42 | 36.56 | +0.884% | 5,784 | +39.578% |
| 2025-08-27 | 36.12 | 36.51 | 36.12 | 36.24 | +0.138% | 837 | +40.812% |
| 2025-08-26 | 36.11 | 36.19 | 36.11 | 36.19 | -0.445% | 284 | +41.006% |
| 2025-08-25 | 36.89 | 36.89 | 36.35 | 36.35 | -0.706% | 14,081 | +40.379% |
| 2025-08-22 | 36.53 | 36.61 | 36.50 | 36.61 | +2.309% | 819 | +39.388% |
| 2025-08-21 | 35.81 | 35.87 | 35.72 | 35.78 | +0.700% | 1,012 | +42.606% |
| 2025-08-20 | 35.41 | 35.57 | 35.41 | 35.53 | -0.392% | 724 | +43.605% |
| 2025-08-19 | 35.67 | 35.67 | 35.67 | 35.67 | -1.583% | 179 | +43.041% |
| 2025-08-18 | 36.22 | 36.25 | 36.12 | 36.25 | -0.071% | 2,053 | +40.777% |
| 2025-08-15 | 36.22 | 36.27 | 36.22 | 36.27 | +0.056% | 733 | +40.678% |
| 2025-08-14 | 36.15 | 36.25 | 36.15 | 36.25 | -1.139% | 620 | +40.756% |
| 2025-08-13 | 36.69 | 36.69 | 36.67 | 36.67 | +1.010% | 537 | +39.153% |
| 2025-08-12 | 35.98 | 36.31 | 35.98 | 36.31 | +0.453% | 538 | +40.558% |
| 2025-08-11 | 36.14 | 36.14 | 36.14 | 36.14 | -0.697% | 252 | +41.195% |
| 2025-08-08 | 36.37 | 36.51 | 36.29 | 36.40 | -0.503% | 8,913 | +40.211% |
| 2025-08-07 | 36.55 | 36.58 | 36.51 | 36.58 | +0.382% | 1,013 | +39.506% |
| 2025-08-06 | 36.40 | 36.44 | 36.08 | 36.44 | +0.759% | 7,978 | +40.038% |
| 2025-08-05 | 36.19 | 36.19 | 36.17 | 36.17 | +1.044% | 2,048 | +41.101% |
| 2025-08-04 | 35.69 | 35.79 | 35.66 | 35.79 | +1.176% | 483 | +42.575% |
| 2025-08-01 | 35.66 | 35.66 | 35.30 | 35.38 | -1.074% | 3,011 | +44.252% |
| 2025-07-31 | 35.82 | 35.82 | 35.76 | 35.76 | -0.643% | 2,075 | +42.703% |
| 2025-07-30 | 36.06 | 36.29 | 35.99 | 35.99 | -0.495% | 736 | +41.785% |
| 2025-07-29 | 36.17 | 36.37 | 36.17 | 36.17 | +0.564% | 805 | +41.084% |
| 2025-07-28 | 36.38 | 36.38 | 35.97 | 35.97 | -1.225% | 357 | +41.879% |
| 2025-07-25 | 36.41 | 36.41 | 36.41 | 36.41 | +0.164% | 611 | +40.142% |
| 2025-07-24 | 36.37 | 36.56 | 35.77 | 36.35 | -0.744% | 13,113 | +40.372% |
| 2025-07-23 | 36.52 | 36.86 | 34.79 | 36.63 | -0.144% | 50,249 | +39.328% |
| 2025-07-22 | 36.59 | 36.74 | 36.50 | 36.68 | +0.545% | 1,210 | +39.127% |
| 2025-07-21 | 36.75 | 36.83 | 36.48 | 36.48 | +1.508% | 3,346 | +39.885% |
| 2025-07-18 | 37.04 | 37.04 | 35.88 | 35.94 | -0.632% | 3,715 | +41.994% |
| 2025-07-17 | 36.12 | 36.30 | 36.12 | 36.17 | +0.175% | 2,366 | +41.097% |
| 2025-07-16 | 36.02 | 36.25 | 36.02 | 36.10 | -0.404% | 536 | +41.344% |
| 2025-07-15 | 36.56 | 36.56 | 35.92 | 36.25 | -0.549% | 2,528 | +40.772% |
| 2025-07-14 | 36.38 | 36.45 | 36.23 | 36.45 | +1.250% | 1,709 | +40.000% |
| 2025-07-11 | 36.05 | 36.05 | 35.61 | 36.00 | -0.477% | 1,255 | +41.750% |
| 2025-07-10 | 36.46 | 36.46 | 35.82 | 36.17 | +0.256% | 3,211 | +41.074% |
| 2025-07-09 | 36.04 | 36.08 | 35.76 | 36.08 | +1.008% | 395 | +41.436% |
| 2025-07-08 | 35.58 | 35.72 | 35.21 | 35.72 | +3.327% | 4,203 | +42.861% |
| 2025-07-07 | 35.24 | 35.31 | 34.57 | 34.57 | -2.584% | 845 | +47.614% |
| 2025-07-03 | 35.45 | 35.73 | 35.45 | 35.49 | -0.037% | 2,140 | +43.800% |
| 2025-07-02 | 35.37 | 35.82 | 35.33 | 35.50 | -0.949% | 2,495 | +43.746% |
| 2025-07-01 | 35.76 | 37.24 | 35.23 | 35.84 | +0.308% | 9,391 | +42.383% |
| 2025-06-30 | 35.48 | 35.73 | 35.35 | 35.73 | +2.349% | 3,985 | +42.821% |
| 2025-06-27 | 34.99 | 35.70 | 34.90 | 34.91 | -2.758% | 2,973 | +46.176% |
| 2025-06-26 | 35.72 | 35.96 | 35.58 | 35.90 | +0.112% | 2,629 | +42.145% |
| 2025-06-25 | 38.66 | 38.66 | 35.86 | 35.86 | -0.692% | 90,699 | +42.303% |
| 2025-06-24 | 37.32 | 37.94 | 35.90 | 36.11 | +1.518% | 19,579 | +41.318% |
| 2025-06-23 | 34.67 | 35.57 | 34.67 | 35.57 | +3.221% | 54,052 | +43.464% |
| 2025-06-20 | 35.00 | 35.00 | 34.46 | 34.46 | -2.047% | 1,587 | +48.085% |
| 2025-06-18 | 35.22 | 35.22 | 34.87 | 35.18 | +0.400% | 1,196 | +45.054% |
| 2025-06-17 | 35.19 | 35.19 | 34.91 | 35.04 | -1.129% | 3,429 | +45.634% |
| 2025-06-16 | 35.44 | 35.44 | 35.44 | 35.44 | +2.309% | 668 | +43.990% |
| 2025-06-13 | 34.63 | 34.64 | 34.63 | 34.64 | +0.464% | 662 | +47.315% |
| 2025-06-12 | 34.43 | 34.69 | 34.43 | 34.48 | +1.085% | 769 | +47.999% |
| 2025-06-11 | 34.13 | 34.45 | 34.11 | 34.11 | +0.435% | 998 | +49.604% |
| 2025-06-10 | 33.83 | 33.96 | 33.83 | 33.96 | +0.331% | 352 | +50.255% |
| 2025-06-09 | 33.41 | 33.85 | 33.41 | 33.85 | +1.183% | 474 | +50.753% |
| 2025-06-06 | 33.61 | 33.68 | 33.45 | 33.45 | +0.948% | 2,595 | +52.537% |
| 2025-06-05 | 33.46 | 33.53 | 33.14 | 33.14 | +0.485% | 1,007 | +53.983% |
| 2025-06-04 | 33.00 | 33.00 | 32.98 | 32.98 | +1.947% | 820 | +54.730% |
| 2025-06-03 | 32.30 | 32.45 | 32.30 | 32.35 | +0.186% | 5,786 | +57.743% |
| 2025-06-02 | 32.26 | 32.29 | 32.04 | 32.29 | +1.318% | 216 | +58.037% |
| 2025-05-30 | 32.04 | 32.24 | 31.84 | 31.87 | -1.787% | 2,541 | +60.119% |
| 2025-05-29 | 32.41 | 32.45 | 32.41 | 32.45 | +0.527% | 828 | +57.257% |
| 2025-05-28 | 31.87 | 32.32 | 31.21 | 32.28 | +0.389% | 1,355 | +58.086% |
| 2025-05-27 | 32.55 | 32.55 | 31.88 | 32.16 | -0.047% | 6,958 | +58.700% |
| 2025-05-23 | 31.95 | 32.19 | 31.95 | 32.17 | +2.583% | 644 | +58.626% |
| 2025-05-22 | 31.64 | 31.66 | 31.36 | 31.36 | -1.847% | 1,078 | +62.723% |
| 2025-05-21 | 31.68 | 32.23 | 31.14 | 31.95 | +1.784% | 2,918 | +59.718% |
| 2025-05-20 | 31.18 | 31.39 | 31.08 | 31.39 | -0.399% | 16,088 | +62.568% |
| 2025-05-19 | 31.41 | 31.65 | 31.41 | 31.52 | +0.309% | 766 | +61.918% |
| 2025-05-16 | 31.57 | 31.57 | 31.42 | 31.42 | -0.605% | 449 | +62.418% |
| 2025-05-15 | 31.38 | 32.79 | 31.38 | 31.61 | +2.250% | 8,760 | +61.436% |
| 2025-05-14 | 30.83 | 31.06 | 30.83 | 30.91 | +0.306% | 632 | +65.069% |
| 2025-05-13 | 30.75 | 30.89 | 30.57 | 30.82 | +0.674% | 8,452 | +65.574% |
| 2025-05-12 | 30.79 | 30.79 | 30.61 | 30.61 | -0.718% | 625 | +66.690% |
| 2025-05-09 | 30.61 | 30.84 | 30.56 | 30.84 | +0.571% | 1,341 | +65.494% |
| 2025-05-08 | 30.66 | 30.66 | 30.66 | 30.66 | +0.422% | 113 | +66.438% |
| 2025-05-07 | 30.53 | 30.53 | 30.53 | 30.53 | -1.290% | 133 | +67.141% |
| 2025-05-06 | 30.93 | 30.93 | 30.93 | 30.93 | +0.357% | 116 | +64.985% |
| 2025-05-05 | 30.72 | 30.82 | 30.72 | 30.82 | +1.985% | 922 | +65.574% |
| 2025-05-02 | 30.83 | 30.83 | 30.22 | 30.22 | +2.929% | 404 | +68.862% |
| 2025-05-01 | 29.52 | 29.53 | 29.36 | 29.36 | -2.394% | 1,116 | +73.808% |
| 2025-04-30 | 29.48 | 30.08 | 29.47 | 30.08 | +2.243% | 1,010 | +69.648% |
| 2025-04-29 | 29.84 | 29.92 | 29.42 | 29.42 | -1.408% | 1,216 | +73.453% |
| 2025-04-28 | 29.79 | 29.84 | 29.36 | 29.84 | +0.539% | 4,060 | +71.012% |
| 2025-04-25 | 29.68 | 29.68 | 29.68 | 29.68 | -0.235% | 141 | +71.934% |
| 2025-04-24 | 29.75 | 29.75 | 29.75 | 29.75 | +0.745% | 120 | +71.529% |
| 2025-04-23 | 30.30 | 30.30 | 29.31 | 29.53 | -0.101% | 2,439 | +72.807% |
| 2025-04-22 | 29.46 | 29.56 | 29.46 | 29.56 | +1.721% | 2,439 | +72.632% |
| 2025-04-21 | 29.06 | 29.06 | 29.06 | 29.06 | -0.069% | 97 | +75.602% |
| 2025-04-17 | 29.12 | 29.24 | 28.96 | 29.08 | +1.148% | 5,595 | +75.481% |
| 2025-04-16 | 28.93 | 28.98 | 28.52 | 28.75 | +1.339% | 2,942 | +77.496% |
| 2025-04-15 | 28.44 | 28.44 | 28.37 | 28.37 | 0.000% | 1,636 | +79.873% |