FSZ
First Trust Switzerland AlphaDEX Fund
stockNASDAQETF
At CloseOct 2, 2026
78.92USD0.000%(0.00)241
75.95Bid81.63Ask5.68SpreadFSZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 79.07 | 79.07 | 78.92 | 78.92 | +1.293% | 161 | 0.000% |
| 2026-10-01 | 77.92 | 77.95 | 77.73 | 77.92 | -0.331% | 2,067 | +1.293% |
| 2026-09-30 | 78.17 | 78.17 | 78.17 | 78.17 | -1.140% | 49 | +0.958% |
| 2026-09-29 | 79.08 | 79.08 | 79.08 | 79.08 | +0.085% | 190 | -0.192% |
| 2026-09-28 | 78.72 | 79.16 | 78.72 | 79.01 | -0.533% | 272 | -0.108% |
| 2026-09-25 | 79.43 | 79.43 | 79.43 | 79.43 | +0.548% | 24 | -0.640% |
| 2026-09-24 | 79.00 | 79.00 | 79.00 | 79.00 | -0.668% | 174 | -0.096% |
| 2026-09-23 | 79.47 | 79.53 | 79.47 | 79.53 | -1.051% | 153 | -0.763% |
| 2026-09-22 | 80.55 | 80.56 | 80.37 | 80.37 | +1.256% | 3,193 | -1.806% |
| 2026-09-21 | 79.38 | 79.38 | 79.38 | 79.38 | +1.633% | 115 | -0.573% |
| 2026-09-18 | 77.89 | 78.10 | 77.89 | 78.10 | +0.209% | 267 | +1.050% |
| 2026-09-17 | 77.94 | 77.94 | 77.94 | 77.94 | +0.987% | 27 | +1.261% |
| 2026-09-16 | 77.18 | 77.18 | 77.18 | 77.18 | -0.620% | 168 | +2.261% |
| 2026-09-15 | 77.66 | 77.66 | 77.66 | 77.66 | -0.743% | 46 | +1.627% |
| 2026-09-14 | 78.24 | 78.24 | 78.24 | 78.24 | -1.074% | 22 | +0.872% |
| 2026-09-11 | 79.09 | 79.09 | 79.09 | 79.09 | -0.340% | 24 | -0.211% |
| 2026-09-10 | 79.84 | 79.86 | 79.36 | 79.36 | -0.955% | 34,585 | -0.551% |
| 2026-09-09 | 80.13 | 80.13 | 80.13 | 80.13 | -1.225% | 78 | -1.500% |
| 2026-09-08 | 81.45 | 81.45 | 81.12 | 81.12 | +0.055% | 214 | -2.707% |
| 2026-09-04 | 81.07 | 81.07 | 81.07 | 81.07 | -0.542% | 106 | -2.653% |
| 2026-09-03 | 81.58 | 81.58 | 81.52 | 81.52 | +0.888% | 376 | -3.181% |
| 2026-09-02 | 80.80 | 80.80 | 80.80 | 80.80 | +0.303% | 22 | -2.322% |
| 2026-09-01 | 80.50 | 80.56 | 80.50 | 80.56 | -1.080% | 278 | -2.026% |
| 2026-08-31 | 81.43 | 81.43 | 81.43 | 81.43 | -0.596% | 89 | -3.084% |
| 2026-08-28 | 81.64 | 82.12 | 81.64 | 81.92 | -0.964% | 546 | -3.661% |
| 2026-08-27 | 82.45 | 82.72 | 82.45 | 82.72 | -0.006% | 188 | -4.590% |
| 2026-08-26 | 82.57 | 82.72 | 82.57 | 82.72 | -0.438% | 601 | -4.596% |
| 2026-08-25 | 83.05 | 83.09 | 83.05 | 83.09 | +0.572% | 133 | -5.014% |
| 2026-08-24 | 82.62 | 82.62 | 82.62 | 82.62 | -0.077% | 20 | -4.471% |
| 2026-08-21 | 82.68 | 82.68 | 82.68 | 82.68 | +0.209% | 55 | -4.544% |
| 2026-08-20 | 82.59 | 82.59 | 82.51 | 82.51 | -0.485% | 131 | -4.345% |
| 2026-08-19 | 82.91 | 82.91 | 82.91 | 82.91 | +1.079% | 38 | -4.809% |
| 2026-08-18 | 82.59 | 82.59 | 82.03 | 82.03 | -1.150% | 1,246 | -3.782% |
| 2026-08-17 | 82.98 | 82.98 | 82.98 | 82.98 | -0.204% | 66 | -4.888% |
| 2026-08-14 | 83.15 | 83.15 | 83.15 | 83.15 | -0.152% | 64 | -5.083% |
| 2026-08-13 | 83.28 | 83.28 | 83.28 | 83.28 | +0.429% | 77 | -5.227% |
| 2026-08-12 | 83.11 | 83.11 | 82.92 | 82.92 | -0.015% | 189 | -4.820% |
| 2026-08-11 | 82.93 | 82.93 | 82.93 | 82.93 | +0.093% | 19 | -4.834% |
| 2026-08-10 | 82.71 | 82.86 | 82.71 | 82.86 | -0.580% | 355 | -4.746% |
| 2026-08-07 | 83.16 | 83.34 | 83.16 | 83.34 | +0.619% | 260 | -5.298% |
| 2026-08-06 | 82.83 | 82.83 | 82.83 | 82.83 | -0.259% | 20 | -4.711% |
| 2026-08-05 | 82.89 | 83.04 | 82.68 | 83.04 | +0.135% | 495 | -4.959% |
| 2026-08-04 | 82.93 | 82.93 | 82.93 | 82.93 | +1.117% | 42 | -4.831% |
| 2026-08-03 | 82.01 | 82.01 | 82.01 | 82.01 | +0.411% | 18 | -3.768% |
| 2026-07-31 | 82.07 | 82.07 | 81.33 | 81.68 | -0.860% | 2,978 | -3.372% |
| 2026-07-30 | 81.99 | 82.39 | 81.99 | 82.39 | +2.731% | 187 | -4.203% |
| 2026-07-29 | 79.86 | 80.20 | 79.86 | 80.20 | -0.614% | 391 | -1.587% |
| 2026-07-28 | 80.69 | 80.69 | 80.69 | 80.69 | +0.798% | 50 | -2.191% |
| 2026-07-27 | 80.06 | 80.06 | 80.05 | 80.05 | +0.372% | 153 | -1.410% |
| 2026-07-24 | 79.87 | 79.94 | 79.76 | 79.76 | -0.279% | 1,486 | -1.044% |
| 2026-07-23 | 80.17 | 80.17 | 79.98 | 79.98 | -1.026% | 348 | -1.320% |
| 2026-07-22 | 80.82 | 81.07 | 80.81 | 80.81 | -1.452% | 513 | -2.333% |
| 2026-07-21 | 81.75 | 82.00 | 81.56 | 82.00 | +1.131% | 1,357 | -3.751% |
| 2026-07-20 | 81.08 | 81.08 | 81.08 | 81.08 | -1.191% | 58 | -2.662% |
| 2026-07-17 | 82.06 | 82.06 | 82.06 | 82.06 | -0.283% | 90 | -3.822% |
| 2026-07-16 | 82.29 | 82.29 | 82.29 | 82.29 | -1.179% | 31 | -4.094% |
| 2026-07-15 | 82.92 | 83.27 | 82.91 | 83.27 | +0.881% | 368 | -5.225% |
| 2026-07-14 | 82.80 | 82.88 | 82.29 | 82.55 | +0.809% | 1,858 | -4.390% |
| 2026-07-13 | 81.88 | 81.88 | 81.88 | 81.88 | -0.678% | 58 | -3.617% |
| 2026-07-10 | 82.44 | 82.44 | 82.44 | 82.44 | +0.484% | 137 | -4.270% |
| 2026-07-09 | 82.06 | 82.06 | 81.60 | 82.05 | +0.714% | 3,250 | -3.807% |
| 2026-07-08 | 81.47 | 81.88 | 81.47 | 81.47 | -1.396% | 1,923 | -3.120% |
| 2026-07-07 | 82.62 | 82.62 | 82.62 | 82.62 | -0.888% | 79 | -4.472% |
| 2026-07-06 | 83.13 | 83.36 | 83.13 | 83.36 | +0.247% | 238 | -5.321% |
| 2026-07-02 | 83.15 | 83.15 | 83.15 | 83.15 | +1.803% | 308 | -5.087% |
| 2026-07-01 | 81.68 | 81.68 | 81.68 | 81.68 | -0.425% | 69 | -3.376% |
| 2026-06-30 | 81.65 | 82.03 | 81.65 | 82.03 | -0.386% | 334 | -3.786% |
| 2026-06-29 | 82.35 | 82.35 | 82.35 | 82.35 | +0.911% | 258 | -4.157% |
| 2026-06-26 | 81.60 | 81.60 | 81.60 | 81.60 | -0.502% | 81 | -3.284% |
| 2026-06-25 | 82.11 | 82.27 | 82.01 | 82.01 | +0.056% | 441 | -3.769% |
| 2026-06-24 | 82.19 | 82.20 | 81.97 | 81.97 | +0.512% | 1,258 | -3.715% |
| 2026-06-23 | 81.12 | 81.55 | 80.50 | 81.55 | -0.050% | 2,426 | -3.222% |
| 2026-06-22 | 80.98 | 81.73 | 80.98 | 81.59 | -0.544% | 2,629 | -3.271% |
| 2026-06-18 | 82.09 | 82.35 | 81.83 | 82.04 | -0.291% | 2,035 | -3.798% |
| 2026-06-17 | 83.38 | 83.66 | 82.28 | 82.28 | -0.533% | 20,569 | -4.078% |
| 2026-06-16 | 82.28 | 83.13 | 82.28 | 82.72 | -0.105% | 309 | -4.590% |
| 2026-06-15 | 82.81 | 82.81 | 82.81 | 82.81 | +0.772% | 32 | -4.690% |
| 2026-06-12 | 81.98 | 82.17 | 81.98 | 82.17 | +0.036% | 894 | -3.954% |
| 2026-06-11 | 82.14 | 82.14 | 82.14 | 82.14 | +2.326% | 17 | -3.920% |
| 2026-06-10 | 80.70 | 80.70 | 80.28 | 80.28 | -0.712% | 263 | -1.685% |
| 2026-06-09 | 81.26 | 81.26 | 80.03 | 80.85 | +0.340% | 551 | -2.385% |
| 2026-06-08 | 80.58 | 80.58 | 80.58 | 80.58 | -0.149% | 83 | -2.052% |
| 2026-06-05 | 80.70 | 80.70 | 80.70 | 80.70 | -1.615% | 45 | -2.198% |
| 2026-06-04 | 82.02 | 82.02 | 82.02 | 82.02 | +1.058% | 18 | -3.778% |
| 2026-06-03 | 81.09 | 81.18 | 81.09 | 81.16 | -0.661% | 988 | -2.760% |
| 2026-06-02 | 81.88 | 81.88 | 81.70 | 81.70 | -0.471% | 720 | -3.403% |
| 2026-06-01 | 82.09 | 82.09 | 82.09 | 82.09 | -1.476% | 182 | -3.858% |
| 2026-05-29 | 83.32 | 83.32 | 83.32 | 83.32 | +1.097% | 76 | -5.277% |
| 2026-05-28 | 82.42 | 82.42 | 82.42 | 82.42 | +0.410% | 72 | -4.238% |
| 2026-05-27 | 82.80 | 82.80 | 81.39 | 82.08 | +0.507% | 1,729 | -3.845% |
| 2026-05-26 | 81.72 | 81.72 | 81.66 | 81.67 | +0.203% | 1,071 | -3.357% |
| 2026-05-22 | 81.78 | 81.78 | 81.50 | 81.50 | -0.507% | 249 | -3.161% |
| 2026-05-21 | 81.92 | 81.92 | 81.92 | 81.92 | -0.051% | 112 | -3.653% |
| 2026-05-20 | 81.20 | 81.96 | 81.09 | 81.96 | +1.785% | 6,903 | -3.702% |
| 2026-05-19 | 80.52 | 80.52 | 80.52 | 80.52 | -0.673% | 138 | -1.983% |
| 2026-05-18 | 81.15 | 81.15 | 81.07 | 81.07 | +1.197% | 636 | -2.643% |
| 2026-05-15 | 79.90 | 80.52 | 79.90 | 80.11 | -1.646% | 618 | -1.478% |
| 2026-05-14 | 81.45 | 81.45 | 81.45 | 81.45 | +0.007% | 307 | -3.100% |
| 2026-05-13 | 80.95 | 81.44 | 80.86 | 81.44 | -0.452% | 1,092 | -3.093% |
| 2026-05-12 | 81.81 | 81.81 | 81.81 | 81.81 | -0.061% | 191 | -3.531% |
| 2026-05-11 | 82.54 | 82.54 | 81.86 | 81.86 | -0.670% | 1,117 | -3.590% |
| 2026-05-08 | 82.27 | 82.41 | 82.27 | 82.41 | +0.723% | 430 | -4.236% |
| 2026-05-07 | 81.82 | 81.82 | 81.82 | 81.82 | -1.034% | 104 | -3.544% |
| 2026-05-06 | 82.68 | 82.68 | 82.68 | 82.68 | +2.302% | 135 | -4.541% |
| 2026-05-05 | 80.83 | 80.84 | 80.58 | 80.82 | +1.171% | 1,283 | -2.343% |
| 2026-05-04 | 79.88 | 79.88 | 79.88 | 79.88 | -1.425% | 65 | -1.200% |
| 2026-05-01 | 81.25 | 81.25 | 81.04 | 81.04 | +0.112% | 223 | -2.607% |
| 2026-04-30 | 80.89 | 80.95 | 80.89 | 80.95 | +2.458% | 108 | -2.498% |
| 2026-04-29 | 79.00 | 79.00 | 79.00 | 79.00 | -1.055% | 217 | -0.102% |
| 2026-04-28 | 79.94 | 79.94 | 79.85 | 79.85 | -0.646% | 2,273 | -1.156% |
| 2026-04-27 | 80.32 | 80.37 | 80.32 | 80.37 | -0.555% | 248 | -1.795% |
| 2026-04-24 | 80.61 | 80.81 | 80.61 | 80.81 | +0.343% | 139 | -2.340% |
| 2026-04-23 | 80.84 | 80.84 | 80.09 | 80.54 | -0.792% | 483 | -2.005% |
| 2026-04-22 | 81.17 | 81.18 | 81.17 | 81.18 | -0.370% | 368 | -2.781% |
| 2026-04-21 | 82.24 | 82.24 | 81.48 | 81.48 | -1.968% | 676 | -3.141% |
| 2026-04-20 | 83.12 | 83.12 | 83.12 | 83.12 | +0.003% | 23 | -5.047% |
| 2026-04-17 | 83.12 | 83.12 | 83.12 | 83.12 | +1.592% | 129 | -5.044% |
| 2026-04-16 | 81.88 | 82.09 | 81.62 | 81.81 | -1.201% | 2,123 | -3.532% |
| 2026-04-15 | 82.77 | 82.81 | 82.77 | 82.81 | -0.368% | 621 | -4.691% |
| 2026-04-14 | 83.11 | 83.11 | 83.11 | 83.11 | +0.754% | 167 | -5.042% |
| 2026-04-13 | 82.49 | 82.49 | 82.49 | 82.49 | +1.033% | 167 | -4.326% |
| 2026-04-10 | 81.65 | 81.65 | 81.65 | 81.65 | +0.199% | 509 | -3.338% |
| 2026-04-09 | 81.41 | 81.59 | 81.13 | 81.49 | +0.037% | 2,257 | -3.146% |
| 2026-04-08 | 81.53 | 81.85 | 81.34 | 81.46 | +3.344% | 3,989 | -3.110% |
| 2026-04-07 | 78.34 | 79.17 | 78.34 | 78.82 | -1.355% | 7,543 | +0.130% |
| 2026-04-06 | 79.90 | 79.90 | 79.90 | 79.90 | +0.641% | 100 | -1.227% |
| 2026-04-02 | 79.02 | 79.39 | 79.02 | 79.39 | -0.645% | 595 | -0.594% |
| 2026-04-01 | 79.91 | 79.91 | 79.91 | 79.91 | +0.743% | 24 | -1.236% |
| 2026-03-31 | 78.07 | 79.32 | 77.79 | 79.32 | +1.508% | 1,055 | -0.501% |
| 2026-03-30 | 77.95 | 78.25 | 77.95 | 78.14 | +0.948% | 1,154 | +0.999% |
| 2026-03-27 | 77.75 | 77.76 | 77.14 | 77.41 | -1.208% | 1,382 | +1.957% |
| 2026-03-26 | 79.11 | 79.11 | 77.92 | 78.35 | -1.278% | 13,429 | +0.725% |
| 2026-03-25 | 79.37 | 79.37 | 79.37 | 79.37 | +1.248% | 130 | -0.562% |
| 2026-03-24 | 78.06 | 78.39 | 77.85 | 78.39 | -0.277% | 3,962 | +0.679% |
| 2026-03-23 | 79.72 | 79.72 | 78.61 | 78.61 | +1.859% | 9,333 | +0.400% |
| 2026-03-20 | 78.83 | 78.83 | 76.50 | 77.17 | -1.706% | 4,225 | +2.267% |
| 2026-03-19 | 77.83 | 78.51 | 77.83 | 78.51 | -0.547% | 357 | +0.522% |
| 2026-03-18 | 79.66 | 79.66 | 78.95 | 78.95 | -2.079% | 449 | -0.028% |
| 2026-03-17 | 80.54 | 80.62 | 80.40 | 80.62 | +0.284% | 6,666 | -2.106% |
| 2026-03-16 | 80.53 | 80.53 | 80.01 | 80.39 | +0.978% | 1,653 | -1.828% |
| 2026-03-13 | 80.58 | 80.58 | 79.61 | 79.61 | -1.447% | 780 | -0.868% |
| 2026-03-12 | 80.78 | 80.78 | 80.78 | 80.78 | -0.698% | 187 | -2.302% |
| 2026-03-11 | 81.27 | 81.35 | 81.27 | 81.35 | -0.626% | 391 | -2.984% |
| 2026-03-10 | 82.09 | 82.09 | 81.60 | 81.86 | -0.994% | 1,957 | -3.592% |
| 2026-03-09 | 82.69 | 82.69 | 82.69 | 82.69 | +0.082% | 95 | -4.550% |
| 2026-03-06 | 82.62 | 82.62 | 82.62 | 82.62 | +0.105% | 92 | -4.471% |
| 2026-03-05 | 82.98 | 83.11 | 82.06 | 82.53 | -0.986% | 7,880 | -4.371% |
| 2026-03-04 | 83.35 | 83.35 | 83.35 | 83.35 | +0.314% | 39 | -5.314% |
| 2026-03-03 | 82.52 | 83.09 | 82.52 | 83.09 | -1.363% | 724 | -5.017% |
| 2026-03-02 | 84.03 | 84.24 | 83.81 | 84.24 | -1.964% | 998 | -6.312% |
| 2026-02-27 | 85.83 | 85.93 | 85.83 | 85.93 | -0.004% | 1,238 | -8.152% |
| 2026-02-26 | 85.84 | 85.93 | 85.84 | 85.93 | -0.224% | 1,987 | -8.156% |
| 2026-02-25 | 85.95 | 86.44 | 85.95 | 86.12 | +0.619% | 1,442 | -8.362% |
| 2026-02-24 | 85.51 | 85.67 | 85.39 | 85.59 | +0.443% | 933 | -7.794% |
| 2026-02-23 | 85.08 | 85.34 | 85.02 | 85.22 | -0.761% | 678 | -7.385% |
| 2026-02-20 | 85.80 | 85.87 | 85.71 | 85.87 | +0.207% | 1,110 | -8.090% |
| 2026-02-19 | 85.29 | 85.69 | 85.29 | 85.69 | -0.231% | 264 | -7.899% |
| 2026-02-18 | 85.89 | 85.89 | 85.89 | 85.89 | +0.282% | 92 | -8.112% |
| 2026-02-17 | 84.97 | 85.65 | 84.97 | 85.65 | +0.526% | 2,434 | -7.853% |
| 2026-02-13 | 84.55 | 85.21 | 84.55 | 85.20 | +0.340% | 5,706 | -7.368% |
| 2026-02-12 | 84.80 | 84.98 | 84.43 | 84.91 | -0.500% | 33,663 | -7.053% |
| 2026-02-11 | 84.89 | 85.35 | 84.89 | 85.34 | -0.445% | 1,975 | -7.518% |
| 2026-02-10 | 85.69 | 85.74 | 85.61 | 85.72 | +0.065% | 5,406 | -7.929% |
| 2026-02-09 | 85.66 | 85.66 | 85.66 | 85.66 | +1.332% | 80 | -7.869% |
| 2026-02-06 | 84.25 | 84.54 | 84.25 | 84.54 | +1.504% | 342 | -6.642% |
| 2026-02-05 | 83.52 | 83.52 | 83.29 | 83.29 | -0.339% | 579 | -5.238% |
| 2026-02-04 | 83.27 | 83.89 | 83.24 | 83.57 | +1.077% | 12,510 | -5.559% |
| 2026-02-03 | 82.02 | 82.68 | 82.02 | 82.68 | -0.153% | 1,803 | -4.543% |
| 2026-02-02 | 82.81 | 82.81 | 82.81 | 82.81 | -0.057% | 274 | -4.688% |
| 2026-01-30 | 82.85 | 82.85 | 82.85 | 82.85 | -1.142% | 85 | -4.743% |
| 2026-01-29 | 82.85 | 83.81 | 82.85 | 83.81 | +1.021% | 1,367 | -5.831% |
| 2026-01-28 | 83.22 | 83.22 | 82.26 | 82.96 | -1.683% | 2,985 | -4.870% |
| 2026-01-27 | 83.94 | 84.38 | 83.94 | 84.38 | +1.668% | 673 | -6.471% |
| 2026-01-26 | 83.00 | 83.01 | 82.96 | 83.00 | +0.521% | 6,338 | -4.911% |
| 2026-01-23 | 82.68 | 82.68 | 82.57 | 82.57 | +0.715% | 308 | -4.415% |
| 2026-01-22 | 81.98 | 81.98 | 81.98 | 81.98 | +1.026% | 110 | -3.732% |
| 2026-01-21 | 80.64 | 81.15 | 80.64 | 81.15 | +0.999% | 744 | -2.745% |
| 2026-01-20 | 80.42 | 80.42 | 79.94 | 80.35 | -0.905% | 1,952 | -1.773% |
| 2026-01-16 | 80.83 | 81.08 | 80.83 | 81.08 | -0.314% | 330 | -2.662% |
| 2026-01-15 | 81.34 | 81.34 | 81.34 | 81.34 | +0.190% | 21 | -2.968% |
| 2026-01-14 | 81.18 | 81.18 | 81.18 | 81.18 | +0.738% | 73 | -2.783% |
| 2026-01-13 | 80.47 | 80.59 | 80.47 | 80.59 | -0.997% | 158 | -2.066% |
| 2026-01-12 | 81.35 | 81.48 | 81.35 | 81.40 | -0.026% | 355 | -3.042% |
| 2026-01-09 | 81.13 | 81.42 | 81.13 | 81.42 | +0.368% | 659 | -3.067% |
| 2026-01-08 | 81.19 | 81.19 | 81.09 | 81.12 | -0.566% | 781 | -2.710% |
| 2026-01-07 | 81.58 | 81.58 | 81.58 | 81.58 | -0.107% | 302 | -3.261% |
| 2026-01-06 | 81.34 | 81.96 | 81.34 | 81.67 | -0.015% | 570 | -3.364% |
| 2026-01-05 | 81.50 | 81.68 | 81.42 | 81.68 | +1.310% | 743 | -3.379% |
| 2026-01-02 | 80.59 | 80.63 | 80.59 | 80.63 | +0.670% | 278 | -2.113% |
| 2025-12-31 | 80.03 | 80.09 | 80.03 | 80.09 | -0.521% | 566 | -1.457% |
| 2025-12-30 | 80.51 | 80.51 | 80.51 | 80.51 | -0.119% | 80 | -1.970% |
| 2025-12-29 | 80.89 | 80.89 | 80.61 | 80.61 | -0.326% | 339 | -2.087% |
| 2025-12-26 | 81.18 | 81.18 | 80.87 | 80.87 | +0.004% | 179 | -2.406% |
| 2025-12-24 | 80.87 | 80.87 | 80.87 | 80.87 | +0.182% | 11 | -2.402% |
| 2025-12-23 | 80.44 | 80.72 | 80.44 | 80.72 | +0.418% | 562 | -2.225% |
| 2025-12-22 | 79.99 | 80.38 | 79.99 | 80.38 | +0.883% | 206 | -1.816% |
| 2025-12-19 | 79.74 | 79.74 | 79.68 | 79.68 | +0.172% | 848 | -0.949% |
| 2025-12-18 | 79.58 | 79.58 | 79.54 | 79.54 | +1.181% | 356 | -0.779% |
| 2025-12-17 | 78.65 | 78.67 | 78.36 | 78.61 | -0.343% | 22,241 | +0.393% |
| 2025-12-16 | 78.88 | 78.88 | 78.88 | 78.88 | +0.396% | 366 | +0.049% |
| 2025-12-15 | 78.43 | 78.57 | 78.43 | 78.57 | +0.410% | 390 | +0.445% |
| 2025-12-12 | 78.19 | 78.25 | 78.19 | 78.25 | -0.210% | 337 | +0.857% |
| 2025-12-11 | 78.25 | 78.42 | 78.25 | 78.42 | +0.751% | 252 | +0.645% |
| 2025-12-10 | 77.83 | 77.83 | 77.83 | 77.83 | +0.955% | 260 | +1.401% |
| 2025-12-09 | 77.26 | 77.26 | 77.10 | 77.10 | -0.143% | 1,554 | +2.369% |
| 2025-12-08 | 77.13 | 77.21 | 77.13 | 77.21 | -0.397% | 383 | +2.222% |
| 2025-12-05 | 77.64 | 77.64 | 77.49 | 77.52 | -0.159% | 1,865 | +1.816% |
| 2025-12-04 | 77.71 | 77.71 | 77.45 | 77.64 | +0.369% | 1,184 | +1.655% |
| 2025-12-03 | 77.45 | 77.45 | 77.03 | 77.35 | +0.044% | 1,010 | +2.030% |
| 2025-12-02 | 77.25 | 77.32 | 77.25 | 77.32 | +0.368% | 1,557 | +2.075% |
| 2025-12-01 | 77.36 | 77.36 | 77.03 | 77.03 | -0.829% | 518 | +2.451% |
| 2025-11-28 | 77.68 | 77.68 | 77.68 | 77.68 | +0.631% | 82 | +1.601% |
| 2025-11-26 | 76.72 | 77.19 | 76.72 | 77.19 | +0.246% | 357 | +2.243% |
| 2025-11-25 | 77.00 | 77.00 | 77.00 | 77.00 | +1.425% | 192 | +2.495% |
| 2025-11-24 | 75.85 | 76.32 | 75.85 | 75.92 | +0.084% | 661 | +3.955% |
| 2025-11-21 | 75.67 | 75.86 | 75.67 | 75.86 | +0.772% | 1,466 | +4.042% |
| 2025-11-20 | 75.98 | 75.98 | 75.28 | 75.28 | -0.655% | 1,135 | +4.845% |
| 2025-11-19 | 75.62 | 75.77 | 75.62 | 75.77 | -0.054% | 731 | +4.158% |
| 2025-11-18 | 75.79 | 75.81 | 75.70 | 75.81 | -1.478% | 498 | +4.102% |
| 2025-11-17 | 77.75 | 77.75 | 76.95 | 76.95 | -1.198% | 469 | +2.564% |
| 2025-11-14 | 77.88 | 77.88 | 77.88 | 77.88 | -1.130% | 190 | +1.335% |
| 2025-11-13 | 78.88 | 78.88 | 78.77 | 78.77 | -0.195% | 241 | +0.191% |
| 2025-11-12 | 79.05 | 79.05 | 78.69 | 78.93 | +0.912% | 1,264 | -0.005% |
| 2025-11-11 | 78.21 | 78.21 | 78.21 | 78.21 | +1.934% | 38 | +0.906% |
| 2025-11-10 | 76.70 | 76.73 | 76.70 | 76.73 | +0.863% | 270 | +2.858% |
| 2025-11-07 | 76.07 | 76.07 | 76.07 | 76.07 | +0.758% | 143 | +3.745% |
| 2025-11-06 | 75.50 | 75.50 | 75.50 | 75.50 | -0.233% | 138 | +4.531% |
| 2025-11-05 | 75.41 | 75.68 | 75.41 | 75.68 | +0.484% | 651 | +4.288% |
| 2025-11-04 | 75.37 | 75.38 | 75.27 | 75.31 | -1.720% | 1,905 | +4.793% |
| 2025-11-03 | 76.76 | 76.89 | 76.63 | 76.63 | -0.505% | 801 | +2.991% |
| 2025-10-31 | 76.75 | 77.02 | 76.73 | 77.02 | -0.229% | 1,885 | +2.471% |
| 2025-10-30 | 77.25 | 77.42 | 77.20 | 77.20 | +0.041% | 946 | +2.236% |
| 2025-10-29 | 77.67 | 77.86 | 77.17 | 77.17 | -0.718% | 2,878 | +2.277% |
| 2025-10-28 | 77.60 | 77.72 | 77.60 | 77.72 | -0.759% | 2,872 | +1.544% |
| 2025-10-27 | 77.98 | 78.32 | 77.98 | 78.32 | +0.232% | 473 | +0.773% |
| 2025-10-24 | 78.14 | 78.14 | 78.14 | 78.14 | +0.260% | 353 | +1.007% |
| 2025-10-23 | 77.79 | 77.93 | 77.39 | 77.93 | +1.267% | 2,491 | +1.269% |
| 2025-10-22 | 77.05 | 77.19 | 76.90 | 76.96 | +0.259% | 3,497 | +2.552% |
| 2025-10-21 | 76.69 | 76.83 | 76.69 | 76.76 | -1.006% | 1,861 | +2.818% |
| 2025-10-20 | 77.62 | 77.63 | 77.48 | 77.54 | +0.181% | 2,208 | +1.784% |
| 2025-10-17 | 77.18 | 77.40 | 76.89 | 77.40 | -0.039% | 588,610 | +1.968% |
| 2025-10-16 | 77.00 | 77.44 | 77.00 | 77.43 | +0.434% | 4,228 | +1.928% |
| 2025-10-15 | 77.28 | 77.28 | 76.72 | 77.10 | +0.070% | 42,286 | +2.370% |
| 2025-10-14 | 76.97 | 77.04 | 76.74 | 77.04 | +0.506% | 5,596 | +2.442% |
| 2025-10-13 | 76.65 | 76.65 | 76.65 | 76.65 | +0.233% | 94 | +2.960% |
| 2025-10-10 | 77.03 | 77.03 | 76.48 | 76.48 | -0.647% | 173 | +3.199% |
| 2025-10-09 | 76.97 | 76.97 | 76.97 | 76.97 | -0.122% | 129 | +2.531% |
| 2025-10-08 | 76.95 | 77.07 | 76.95 | 77.07 | -0.014% | 199 | +2.407% |
| 2025-10-07 | 77.48 | 78.40 | 77.03 | 77.08 | -0.321% | 3,674 | +2.393% |
| 2025-10-06 | 77.29 | 77.33 | 77.29 | 77.33 | +0.431% | 804 | +2.064% |
| 2025-10-03 | 77.00 | 77.00 | 77.00 | 77.00 | +0.341% | 42 | +2.504% |
| 2025-10-02 | 76.73 | 76.73 | 76.73 | 76.73 | +0.254% | 253 | +2.854% |
| 2025-10-01 | 76.58 | 76.58 | 76.54 | 76.54 | -0.367% | 436 | +3.116% |
| 2025-09-30 | 76.44 | 76.82 | 76.44 | 76.82 | +0.878% | 482 | +2.737% |
| 2025-09-29 | 76.15 | 76.15 | 76.15 | 76.15 | -0.125% | 276 | +3.639% |
| 2025-09-26 | 76.25 | 76.25 | 76.25 | 76.25 | +0.533% | 136 | +3.509% |
| 2025-09-25 | 76.00 | 76.10 | 75.84 | 75.84 | -1.525% | 3,479 | +4.061% |
| 2025-09-24 | 76.75 | 77.02 | 76.74 | 77.02 | -0.842% | 2,886 | +2.474% |
| 2025-09-23 | 77.82 | 77.82 | 77.67 | 77.67 | -0.037% | 1,846 | +1.611% |
| 2025-09-22 | 77.41 | 77.70 | 77.41 | 77.70 | +0.661% | 4,286 | +1.574% |
| 2025-09-19 | 77.15 | 77.19 | 77.15 | 77.19 | -0.943% | 506 | +2.245% |
| 2025-09-18 | 77.60 | 77.95 | 77.60 | 77.92 | -0.942% | 1,991 | +1.281% |
| 2025-09-17 | 78.67 | 78.67 | 78.67 | 78.67 | -0.615% | 556 | +0.326% |
| 2025-09-16 | 79.36 | 79.36 | 78.96 | 79.15 | -0.200% | 3,306 | -0.291% |
| 2025-09-15 | 79.31 | 79.31 | 79.31 | 79.31 | +0.350% | 155 | -0.491% |
| 2025-09-12 | 79.30 | 79.30 | 79.04 | 79.04 | -0.144% | 599 | -0.142% |
| 2025-09-11 | 78.57 | 79.15 | 78.57 | 79.15 | +0.970% | 354 | -0.286% |
| 2025-09-10 | 78.48 | 78.48 | 78.39 | 78.39 | -0.332% | 373 | +0.682% |
| 2025-09-09 | 78.65 | 78.65 | 78.65 | 78.65 | -0.287% | 119 | +0.347% |
| 2025-09-08 | 78.84 | 78.88 | 78.84 | 78.88 | +0.586% | 2,578 | +0.059% |
| 2025-09-05 | 78.36 | 78.42 | 78.36 | 78.42 | +0.587% | 447 | +0.645% |
| 2025-09-04 | 77.49 | 77.96 | 77.49 | 77.96 | +1.299% | 3,131 | +1.236% |
| 2025-09-03 | 76.96 | 76.96 | 76.96 | 76.96 | -0.056% | 384 | +2.550% |
| 2025-09-02 | 77.07 | 77.16 | 76.93 | 77.00 | -2.453% | 1,084 | +2.492% |
| 2025-08-29 | 79.16 | 79.16 | 78.94 | 78.94 | -0.089% | 302 | -0.022% |
| 2025-08-28 | 79.15 | 79.23 | 79.01 | 79.01 | -0.016% | 482 | -0.111% |
| 2025-08-27 | 78.84 | 79.02 | 78.84 | 79.02 | -0.212% | 310 | -0.127% |
| 2025-08-26 | 78.91 | 79.19 | 78.91 | 79.19 | -0.076% | 976 | -0.339% |
| 2025-08-25 | 80.00 | 80.00 | 79.25 | 79.25 | -0.936% | 2,428 | -0.416% |
| 2025-08-22 | 79.40 | 80.22 | 79.40 | 80.00 | +1.636% | 840 | -1.348% |
| 2025-08-21 | 78.71 | 78.71 | 78.71 | 78.71 | -1.104% | 223 | +0.266% |
| 2025-08-20 | 79.50 | 79.59 | 79.50 | 79.59 | +0.786% | 1,138 | -0.841% |
| 2025-08-19 | 79.46 | 79.47 | 78.70 | 78.97 | +0.753% | 1,461 | -0.062% |
| 2025-08-18 | 78.13 | 78.38 | 78.13 | 78.38 | +0.035% | 488 | +0.691% |
| 2025-08-15 | 78.35 | 78.35 | 78.35 | 78.35 | -0.354% | 146 | +0.726% |
| 2025-08-14 | 78.64 | 78.64 | 78.63 | 78.63 | -0.207% | 409 | +0.370% |
| 2025-08-13 | 79.00 | 79.03 | 78.80 | 78.80 | -0.076% | 594 | +0.163% |
| 2025-08-12 | 78.11 | 78.86 | 78.11 | 78.86 | +0.845% | 314 | +0.086% |
| 2025-08-11 | 78.01 | 78.33 | 78.01 | 78.19 | -0.698% | 570 | +0.931% |
| 2025-08-08 | 78.61 | 78.74 | 78.61 | 78.74 | -0.087% | 202 | +0.227% |
| 2025-08-07 | 78.81 | 78.81 | 78.81 | 78.81 | +1.700% | 364 | +0.139% |
| 2025-08-06 | 77.87 | 77.87 | 77.50 | 77.50 | +0.178% | 335 | +1.842% |
| 2025-08-05 | 77.38 | 77.38 | 77.36 | 77.36 | +0.035% | 293 | +2.023% |
| 2025-08-04 | 77.05 | 77.33 | 77.05 | 77.33 | +2.098% | 923 | +2.058% |
| 2025-08-01 | 76.14 | 76.27 | 75.34 | 75.74 | -1.760% | 6,352 | +4.200% |
| 2025-07-31 | 77.33 | 77.33 | 77.10 | 77.10 | -0.303% | 546 | +2.366% |
| 2025-07-30 | 77.21 | 77.76 | 77.21 | 77.33 | -1.005% | 1,835 | +2.055% |
| 2025-07-29 | 77.97 | 78.20 | 77.97 | 78.12 | -0.854% | 713 | +1.030% |
| 2025-07-28 | 79.25 | 79.29 | 78.76 | 78.79 | -1.835% | 2,749 | +0.167% |
| 2025-07-25 | 80.24 | 80.27 | 80.24 | 80.27 | +0.281% | 595 | -1.672% |
| 2025-07-24 | 80.00 | 80.04 | 80.00 | 80.04 | -1.311% | 513 | -1.395% |
| 2025-07-23 | 80.29 | 81.10 | 80.07 | 81.10 | +1.503% | 1,325 | -2.687% |
| 2025-07-22 | 79.57 | 80.11 | 79.30 | 79.90 | +0.816% | 5,023 | -1.225% |
| 2025-07-21 | 79.53 | 79.68 | 79.23 | 79.25 | +0.604% | 9,450 | -0.419% |
| 2025-07-18 | 79.09 | 79.09 | 78.73 | 78.78 | +0.378% | 792 | +0.183% |
| 2025-07-17 | 78.58 | 78.64 | 78.16 | 78.48 | +0.322% | 829 | +0.562% |
| 2025-07-16 | 78.00 | 78.46 | 77.35 | 78.23 | +0.669% | 4,667 | +0.886% |
| 2025-07-15 | 77.94 | 77.94 | 77.27 | 77.71 | -0.652% | 4,788 | +1.561% |
| 2025-07-14 | 77.48 | 78.23 | 77.48 | 78.22 | +0.282% | 5,295 | +0.899% |
| 2025-07-11 | 77.79 | 78.00 | 77.76 | 78.00 | -0.523% | 579 | +1.183% |
| 2025-07-10 | 78.05 | 78.41 | 78.01 | 78.41 | +0.166% | 511 | +0.654% |
| 2025-07-09 | 77.66 | 78.28 | 77.66 | 78.28 | +1.163% | 760 | +0.822% |
| 2025-07-08 | 76.56 | 77.38 | 76.56 | 77.38 | +1.018% | 348 | +1.994% |
| 2025-07-07 | 76.45 | 76.76 | 76.45 | 76.60 | +0.275% | 2,182 | +3.033% |
| 2025-07-03 | 76.75 | 76.75 | 76.39 | 76.39 | -0.792% | 231 | +3.316% |
| 2025-07-02 | 76.42 | 77.00 | 76.42 | 77.00 | +0.483% | 2,832 | +2.498% |
| 2025-07-01 | 76.34 | 76.63 | 76.34 | 76.63 | +0.183% | 22,141 | +2.992% |
| 2025-06-30 | 76.00 | 76.49 | 76.00 | 76.49 | +0.565% | 657 | +3.181% |
| 2025-06-27 | 75.62 | 76.06 | 75.62 | 76.06 | +0.648% | 500 | +3.764% |
| 2025-06-26 | 75.57 | 75.57 | 75.57 | 75.57 | -0.553% | 123 | +4.437% |
| 2025-06-25 | 75.57 | 75.99 | 75.40 | 75.99 | -0.445% | 23,839 | +3.860% |
| 2025-06-24 | 76.00 | 76.33 | 76.00 | 76.33 | +1.368% | 459 | +3.397% |
| 2025-06-23 | 74.62 | 75.30 | 74.62 | 75.30 | +1.743% | 14,830 | +4.812% |
| 2025-06-20 | 74.01 | 74.01 | 74.01 | 74.01 | -1.175% | 90 | +6.638% |
| 2025-06-18 | 74.92 | 75.03 | 74.72 | 74.89 | -0.053% | 4,364 | +5.385% |
| 2025-06-17 | 75.30 | 75.30 | 74.93 | 74.93 | -0.768% | 411 | +5.329% |
| 2025-06-16 | 76.04 | 76.07 | 75.51 | 75.51 | -0.553% | 2,663 | +4.520% |
| 2025-06-13 | 75.84 | 75.93 | 75.81 | 75.93 | -1.509% | 1,688 | +3.942% |
| 2025-06-12 | 77.09 | 77.09 | 77.09 | 77.09 | +1.000% | 61 | +2.373% |
| 2025-06-11 | 76.63 | 76.84 | 76.10 | 76.33 | -0.261% | 1,504 | +3.397% |
| 2025-06-10 | 76.14 | 76.53 | 76.14 | 76.53 | +0.078% | 243 | +3.127% |
| 2025-06-09 | 76.41 | 76.64 | 76.38 | 76.47 | -0.196% | 21,760 | +3.208% |
| 2025-06-06 | 76.33 | 76.62 | 76.22 | 76.62 | +0.551% | 749 | +3.006% |
| 2025-06-05 | 76.22 | 76.22 | 75.69 | 76.20 | -0.170% | 5,686 | +3.574% |
| 2025-06-04 | 76.13 | 76.40 | 76.10 | 76.33 | +0.819% | 3,990 | +3.397% |
| 2025-06-03 | 75.29 | 75.71 | 75.29 | 75.71 | -1.188% | 882 | +4.244% |
| 2025-06-02 | 75.93 | 76.62 | 75.78 | 76.62 | +0.776% | 1,357 | +3.006% |
| 2025-05-30 | 75.78 | 76.03 | 75.75 | 76.03 | +0.622% | 759 | +3.805% |
| 2025-05-29 | 74.88 | 75.56 | 74.88 | 75.56 | +0.332% | 1,160 | +4.451% |
| 2025-05-28 | 75.53 | 75.53 | 74.92 | 75.31 | -0.725% | 1,251 | +4.798% |
| 2025-05-27 | 76.07 | 76.07 | 75.47 | 75.86 | +1.160% | 726 | +4.038% |
| 2025-05-23 | 75.10 | 75.29 | 74.62 | 74.99 | -0.120% | 1,955 | +5.245% |
| 2025-05-22 | 74.42 | 75.08 | 74.42 | 75.08 | +0.415% | 6,912 | +5.119% |
| 2025-05-21 | 74.72 | 74.77 | 74.72 | 74.77 | -1.281% | 215 | +5.555% |
| 2025-05-20 | 75.06 | 75.74 | 75.06 | 75.74 | +0.940% | 579 | +4.203% |
| 2025-05-19 | 74.53 | 75.10 | 74.53 | 75.03 | +1.003% | 1,886 | +5.182% |
| 2025-05-16 | 73.81 | 74.29 | 73.81 | 74.29 | -0.067% | 546 | +6.237% |
| 2025-05-15 | 74.34 | 74.34 | 74.34 | 74.34 | +1.544% | 1,388 | +6.165% |
| 2025-05-14 | 73.20 | 73.21 | 73.20 | 73.21 | +0.294% | 399 | +7.804% |
| 2025-05-13 | 73.00 | 73.00 | 73.00 | 73.00 | +0.172% | 40 | +8.121% |
| 2025-05-12 | 72.38 | 72.87 | 72.34 | 72.87 | -0.505% | 981 | +8.307% |
| 2025-05-09 | 73.24 | 73.24 | 73.24 | 73.24 | +0.288% | 306 | +7.760% |
| 2025-05-08 | 73.00 | 73.03 | 73.00 | 73.03 | -0.599% | 5,121 | +8.069% |
| 2025-05-07 | 72.80 | 73.63 | 72.80 | 73.47 | +0.041% | 4,122 | +7.422% |
| 2025-05-06 | 72.75 | 73.44 | 72.75 | 73.44 | +0.164% | 1,414 | +7.466% |
| 2025-05-05 | 72.98 | 73.32 | 72.96 | 73.32 | +0.493% | 2,946 | +7.642% |
| 2025-05-02 | 72.47 | 72.96 | 72.34 | 72.96 | +1.928% | 2,499 | +8.173% |
| 2025-05-01 | 72.23 | 72.78 | 70.82 | 71.58 | -0.487% | 9,246 | +10.259% |
| 2025-04-30 | 71.93 | 71.93 | 71.93 | 71.93 | +0.969% | 62 | +9.722% |
| 2025-04-29 | 71.19 | 71.24 | 71.19 | 71.24 | -0.098% | 307 | +10.785% |
| 2025-04-28 | 70.48 | 71.31 | 70.48 | 71.31 | +1.077% | 1,126 | +10.676% |
| 2025-04-25 | 70.09 | 70.55 | 70.09 | 70.55 | +1.090% | 239 | +11.868% |
| 2025-04-24 | 69.38 | 69.79 | 69.33 | 69.79 | +1.012% | 772 | +13.088% |
| 2025-04-23 | 70.01 | 70.01 | 69.09 | 69.09 | +0.130% | 2,691 | +14.232% |
| 2025-04-22 | 68.62 | 69.47 | 68.62 | 69.00 | +1.340% | 956 | +14.381% |
| 2025-04-21 | 68.79 | 68.79 | 67.54 | 68.09 | -0.135% | 1,942 | +15.914% |
| 2025-04-17 | 68.32 | 68.65 | 68.18 | 68.18 | -0.176% | 1,151 | +15.757% |
| 2025-04-16 | 68.23 | 68.30 | 68.23 | 68.30 | -0.132% | 489 | +15.554% |
| 2025-04-15 | 68.08 | 68.39 | 68.08 | 68.39 | +1.139% | 448 | +15.402% |
| 2025-04-14 | 66.66 | 67.74 | 66.66 | 67.62 | 0.000% | 1,158 | +16.716% |