FTA
First Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILVOI)
stockNASDAQETF
Market OpenOct 5, 2026 9:50:20 AM EDT
95.50USD-0.357%(-0.34)20,869
96.29Bid96.35Ask0.06SpreadFTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 95.32 | 95.50 | 95.32 | 95.50 | -0.362% | 20,869 | 0.000% |
| 2026-10-02 | 96.17 | 96.17 | 95.67 | 95.85 | -0.042% | 45,182 | -0.362% |
| 2026-10-01 | 95.44 | 95.98 | 95.08 | 95.89 | +0.615% | 26,694 | -0.404% |
| 2026-09-30 | 96.28 | 96.28 | 95.23 | 95.30 | -0.666% | 34,246 | +0.209% |
| 2026-09-29 | 96.03 | 96.13 | 95.58 | 95.94 | -0.378% | 34,267 | -0.459% |
| 2026-09-28 | 96.77 | 96.77 | 96.19 | 96.30 | -0.672% | 18,050 | -0.835% |
| 2026-09-25 | 96.61 | 96.97 | 96.19 | 96.96 | +0.326% | 24,902 | -1.501% |
| 2026-09-24 | 97.16 | 97.23 | 96.64 | 96.64 | -1.013% | 19,007 | -1.181% |
| 2026-09-23 | 98.09 | 98.31 | 97.63 | 97.63 | -0.646% | 96,835 | -2.181% |
| 2026-09-22 | 99.01 | 99.01 | 98.26 | 98.26 | -0.494% | 17,455 | -2.813% |
| 2026-09-21 | 99.28 | 99.28 | 98.75 | 98.75 | -0.314% | 27,175 | -3.293% |
| 2026-09-18 | 99.74 | 99.74 | 99.05 | 99.06 | -1.012% | 27,851 | -3.596% |
| 2026-09-17 | 100.35 | 100.35 | 99.78 | 100.08 | +0.322% | 19,537 | -4.572% |
| 2026-09-16 | 100.83 | 100.90 | 99.22 | 99.75 | -1.354% | 20,640 | -4.264% |
| 2026-09-15 | 101.36 | 101.53 | 101.04 | 101.12 | -0.336% | 66,056 | -5.560% |
| 2026-09-14 | 101.63 | 101.86 | 101.35 | 101.46 | +0.262% | 15,552 | -5.878% |
| 2026-09-11 | 101.08 | 101.22 | 100.82 | 101.20 | +0.725% | 16,302 | -5.631% |
| 2026-09-10 | 100.89 | 100.89 | 100.47 | 100.47 | -0.434% | 16,145 | -4.947% |
| 2026-09-09 | 101.69 | 101.69 | 100.85 | 100.91 | -0.971% | 24,524 | -5.359% |
| 2026-09-08 | 102.56 | 102.56 | 101.86 | 101.90 | -1.114% | 18,634 | -6.278% |
| 2026-09-04 | 102.93 | 103.39 | 102.87 | 103.04 | -0.542% | 19,213 | -7.321% |
| 2026-09-03 | 103.46 | 103.83 | 103.09 | 103.61 | +0.475% | 19,565 | -7.824% |
| 2026-09-02 | 102.52 | 103.44 | 102.52 | 103.12 | +0.761% | 13,097 | -7.386% |
| 2026-09-01 | 102.48 | 102.88 | 102.15 | 102.34 | -0.231% | 68,787 | -6.681% |
| 2026-08-31 | 102.79 | 102.79 | 102.48 | 102.57 | -0.774% | 22,805 | -6.897% |
| 2026-08-28 | 103.49 | 103.65 | 103.11 | 103.37 | +0.093% | 16,392 | -7.617% |
| 2026-08-27 | 103.51 | 103.56 | 103.24 | 103.28 | -0.703% | 12,719 | -7.532% |
| 2026-08-26 | 103.83 | 104.18 | 103.49 | 104.01 | +0.111% | 21,885 | -8.182% |
| 2026-08-25 | 103.95 | 104.02 | 103.49 | 103.89 | -0.313% | 23,446 | -8.080% |
| 2026-08-24 | 103.83 | 104.42 | 103.83 | 104.22 | +0.438% | 23,911 | -8.368% |
| 2026-08-21 | 103.54 | 104.09 | 103.54 | 103.77 | +0.363% | 11,014 | -7.967% |
| 2026-08-20 | 103.82 | 104.18 | 103.37 | 103.39 | -0.587% | 23,888 | -7.633% |
| 2026-08-19 | 103.69 | 104.95 | 103.69 | 104.00 | +0.492% | 19,086 | -8.175% |
| 2026-08-18 | 103.91 | 104.19 | 103.41 | 103.49 | +0.329% | 18,285 | -7.723% |
| 2026-08-17 | 104.03 | 104.03 | 103.14 | 103.15 | -0.981% | 13,855 | -7.420% |
| 2026-08-14 | 103.95 | 104.25 | 103.95 | 104.18 | +0.266% | 17,307 | -8.328% |
| 2026-08-13 | 103.35 | 103.90 | 103.32 | 103.90 | +1.060% | 18,661 | -8.084% |
| 2026-08-12 | 102.45 | 102.91 | 102.34 | 102.81 | +0.005% | 14,895 | -7.110% |
| 2026-08-11 | 102.54 | 102.95 | 102.22 | 102.81 | +0.339% | 17,790 | -7.106% |
| 2026-08-10 | 102.22 | 102.50 | 101.96 | 102.46 | +0.286% | 13,674 | -6.791% |
| 2026-08-07 | 101.57 | 102.33 | 101.27 | 102.17 | +0.387% | 20,104 | -6.525% |
| 2026-08-06 | 102.12 | 102.24 | 101.38 | 101.77 | -0.014% | 29,671 | -6.163% |
| 2026-08-05 | 102.63 | 102.63 | 101.33 | 101.79 | -0.524% | 47,083 | -6.176% |
| 2026-08-04 | 101.08 | 102.38 | 100.58 | 102.32 | +0.658% | 55,351 | -6.668% |
| 2026-08-03 | 101.48 | 101.84 | 101.25 | 101.65 | +0.590% | 59,493 | -6.053% |
| 2026-07-31 | 101.15 | 101.16 | 100.52 | 101.06 | -0.286% | 17,807 | -5.499% |
| 2026-07-30 | 101.83 | 101.83 | 100.22 | 101.35 | -1.028% | 36,234 | -5.769% |
| 2026-07-29 | 102.85 | 103.06 | 102.29 | 102.40 | -0.251% | 28,535 | -6.738% |
| 2026-07-28 | 101.68 | 102.94 | 101.68 | 102.66 | +1.722% | 58,878 | -6.973% |
| 2026-07-27 | 100.76 | 101.25 | 100.76 | 100.92 | +0.545% | 24,768 | -5.371% |
| 2026-07-24 | 99.13 | 100.52 | 99.13 | 100.37 | +1.537% | 32,679 | -4.855% |
| 2026-07-23 | 99.29 | 99.30 | 98.69 | 98.85 | -0.495% | 23,269 | -3.393% |
| 2026-07-22 | 99.41 | 99.81 | 99.13 | 99.35 | +0.531% | 29,009 | -3.871% |
| 2026-07-21 | 98.90 | 98.95 | 98.62 | 98.82 | -0.178% | 34,983 | -3.360% |
| 2026-07-20 | 99.57 | 99.57 | 98.94 | 99.00 | -0.441% | 17,948 | -3.532% |
| 2026-07-17 | 100.15 | 101.15 | 99.30 | 99.44 | -0.389% | 19,248 | -3.957% |
| 2026-07-16 | 98.60 | 99.89 | 98.60 | 99.82 | +1.722% | 16,684 | -4.331% |
| 2026-07-15 | 98.40 | 98.78 | 98.02 | 98.13 | -0.043% | 15,411 | -2.683% |
| 2026-07-14 | 98.87 | 98.87 | 98.11 | 98.17 | -0.646% | 29,930 | -2.725% |
| 2026-07-13 | 98.52 | 99.11 | 98.52 | 98.81 | +0.746% | 89,861 | -3.353% |
| 2026-07-10 | 97.98 | 98.32 | 97.76 | 98.08 | +0.578% | 17,230 | -2.632% |
| 2026-07-09 | 97.40 | 97.85 | 97.20 | 97.52 | +0.151% | 38,702 | -2.069% |
| 2026-07-08 | 98.43 | 98.43 | 97.31 | 97.37 | -1.278% | 32,229 | -1.921% |
| 2026-07-07 | 98.64 | 99.32 | 98.63 | 98.63 | +0.581% | 56,261 | -3.173% |
| 2026-07-06 | 98.40 | 98.40 | 97.68 | 98.06 | -0.342% | 25,683 | -2.611% |
| 2026-07-02 | 97.81 | 98.48 | 97.71 | 98.40 | +1.176% | 51,681 | -2.944% |
| 2026-07-01 | 96.74 | 97.83 | 96.74 | 97.25 | +0.469% | 36,402 | -1.802% |
| 2026-06-30 | 97.47 | 97.47 | 96.80 | 96.80 | -0.757% | 33,088 | -1.341% |
| 2026-06-29 | 98.09 | 98.09 | 97.32 | 97.54 | -0.372% | 194,048 | -2.088% |
| 2026-06-26 | 97.29 | 97.90 | 97.29 | 97.90 | +0.912% | 15,852 | -2.453% |
| 2026-06-25 | 96.70 | 97.90 | 96.70 | 97.02 | +0.145% | 17,766 | -1.563% |
| 2026-06-24 | 96.42 | 97.13 | 96.42 | 96.88 | +0.722% | 22,632 | -1.420% |
| 2026-06-23 | 95.34 | 96.24 | 95.34 | 96.18 | +0.753% | 29,124 | -0.708% |
| 2026-06-22 | 95.04 | 95.85 | 95.04 | 95.46 | +0.487% | 21,893 | +0.040% |
| 2026-06-18 | 95.21 | 95.65 | 94.91 | 95.00 | -0.142% | 40,117 | +0.527% |
| 2026-06-17 | 96.70 | 96.88 | 95.10 | 95.13 | -1.881% | 14,423 | +0.384% |
| 2026-06-16 | 96.88 | 97.33 | 96.86 | 96.96 | +0.172% | 15,186 | -1.504% |
| 2026-06-15 | 97.42 | 97.64 | 96.77 | 96.79 | -0.647% | 20,756 | -1.334% |
| 2026-06-12 | 96.70 | 97.58 | 96.67 | 97.42 | +0.833% | 18,247 | -1.973% |
| 2026-06-11 | 96.02 | 96.87 | 95.80 | 96.62 | +0.999% | 13,925 | -1.156% |
| 2026-06-10 | 96.59 | 96.65 | 95.59 | 95.66 | -0.911% | 22,723 | -0.169% |
| 2026-06-09 | 96.16 | 96.60 | 95.74 | 96.54 | +0.907% | 22,363 | -1.078% |
| 2026-06-08 | 96.15 | 96.26 | 95.64 | 95.67 | -0.528% | 15,394 | -0.181% |
| 2026-06-05 | 96.09 | 96.54 | 96.03 | 96.18 | -0.060% | 16,594 | -0.708% |
| 2026-06-04 | 95.84 | 96.58 | 95.84 | 96.24 | +1.060% | 27,843 | -0.768% |
| 2026-06-03 | 95.55 | 95.60 | 95.13 | 95.23 | -0.680% | 11,235 | +0.284% |
| 2026-06-02 | 95.59 | 96.05 | 95.51 | 95.88 | +0.528% | 19,176 | -0.398% |
| 2026-06-01 | 95.16 | 95.53 | 95.16 | 95.38 | +0.028% | 12,895 | +0.129% |
| 2026-05-29 | 95.29 | 95.64 | 95.29 | 95.35 | +0.189% | 14,301 | +0.157% |
| 2026-05-28 | 95.21 | 95.31 | 94.75 | 95.17 | +0.061% | 14,898 | +0.347% |
| 2026-05-27 | 94.84 | 95.65 | 94.84 | 95.11 | +0.280% | 32,210 | +0.408% |
| 2026-05-26 | 94.97 | 95.20 | 94.83 | 94.85 | -0.092% | 15,122 | +0.689% |
| 2026-05-22 | 94.39 | 94.97 | 94.39 | 94.93 | +0.853% | 20,078 | +0.597% |
| 2026-05-21 | 92.99 | 94.13 | 92.99 | 94.13 | +0.326% | 25,093 | +1.455% |
| 2026-05-20 | 93.03 | 93.87 | 92.73 | 93.82 | +0.919% | 26,532 | +1.786% |
| 2026-05-19 | 92.82 | 93.30 | 92.30 | 92.97 | -0.123% | 27,724 | +2.722% |
| 2026-05-18 | 92.14 | 93.12 | 92.14 | 93.08 | +1.100% | 12,647 | +2.595% |
| 2026-05-15 | 92.93 | 92.93 | 92.07 | 92.07 | -0.927% | 16,257 | +3.724% |
| 2026-05-14 | 93.20 | 93.30 | 92.92 | 92.93 | +0.341% | 15,452 | +2.763% |
| 2026-05-13 | 92.84 | 93.00 | 92.41 | 92.62 | -0.745% | 70,312 | +3.113% |
| 2026-05-12 | 93.06 | 93.53 | 92.65 | 93.31 | +0.316% | 119,486 | +2.346% |
| 2026-05-11 | 93.65 | 93.65 | 92.91 | 93.02 | -0.595% | 22,839 | +2.669% |
| 2026-05-08 | 93.77 | 93.84 | 93.39 | 93.57 | -0.103% | 14,600 | +2.058% |
| 2026-05-07 | 94.09 | 94.18 | 93.50 | 93.67 | -0.805% | 30,176 | +1.953% |
| 2026-05-06 | 94.46 | 94.75 | 94.31 | 94.43 | +0.494% | 22,283 | +1.133% |
| 2026-05-05 | 93.81 | 94.31 | 93.54 | 93.97 | +0.264% | 32,725 | +1.632% |
| 2026-05-04 | 94.36 | 94.70 | 93.65 | 93.72 | -1.048% | 15,687 | +1.900% |
| 2026-05-01 | 95.48 | 95.48 | 94.71 | 94.71 | -0.523% | 69,233 | +0.832% |
| 2026-04-30 | 93.78 | 95.30 | 93.78 | 95.21 | +1.242% | 18,505 | +0.305% |
| 2026-04-29 | 94.43 | 94.53 | 93.78 | 94.04 | -0.445% | 22,774 | +1.551% |
| 2026-04-28 | 94.51 | 95.02 | 94.31 | 94.46 | +0.213% | 32,389 | +1.099% |
| 2026-04-27 | 94.33 | 94.90 | 94.23 | 94.26 | +0.069% | 18,515 | +1.314% |
| 2026-04-24 | 94.87 | 94.87 | 94.14 | 94.20 | -0.986% | 19,534 | +1.384% |
| 2026-04-23 | 94.83 | 95.32 | 94.49 | 95.13 | +0.355% | 38,250 | +0.384% |
| 2026-04-22 | 95.32 | 95.52 | 94.69 | 94.80 | -0.379% | 22,516 | +0.741% |
| 2026-04-21 | 95.85 | 96.27 | 95.16 | 95.16 | -0.224% | 31,380 | +0.359% |
| 2026-04-20 | 94.97 | 95.66 | 94.97 | 95.37 | +0.255% | 16,954 | +0.134% |
| 2026-04-17 | 94.15 | 95.53 | 94.15 | 95.13 | +1.116% | 48,758 | +0.389% |
| 2026-04-16 | 93.56 | 94.22 | 93.56 | 94.08 | +0.510% | 64,077 | +1.509% |
| 2026-04-15 | 93.84 | 93.89 | 93.32 | 93.60 | -0.134% | 36,285 | +2.027% |
| 2026-04-14 | 93.54 | 93.93 | 93.33 | 93.73 | +0.039% | 49,771 | +1.890% |
| 2026-04-13 | 93.04 | 93.72 | 92.67 | 93.69 | +0.615% | 51,628 | +1.929% |
| 2026-04-10 | 93.90 | 93.90 | 93.03 | 93.12 | -0.750% | 19,607 | +2.556% |
| 2026-04-09 | 93.30 | 94.07 | 93.30 | 93.82 | +0.229% | 31,874 | +1.787% |
| 2026-04-08 | 92.76 | 93.64 | 92.52 | 93.61 | +1.253% | 35,981 | +2.021% |
| 2026-04-07 | 92.55 | 92.73 | 92.15 | 92.45 | -0.087% | 34,022 | +3.299% |
| 2026-04-06 | 92.03 | 92.57 | 92.03 | 92.53 | +0.254% | 24,023 | +3.210% |
| 2026-04-02 | 91.87 | 92.51 | 91.64 | 92.30 | +0.234% | 31,171 | +3.472% |
| 2026-04-01 | 92.07 | 92.33 | 91.89 | 92.08 | -0.292% | 126,895 | +3.714% |
| 2026-03-31 | 92.18 | 92.65 | 91.49 | 92.35 | +1.017% | 65,534 | +3.411% |
| 2026-03-30 | 92.31 | 92.43 | 91.17 | 91.42 | -0.187% | 74,762 | +4.463% |
| 2026-03-27 | 92.16 | 92.37 | 91.37 | 91.59 | -0.522% | 34,706 | +4.267% |
| 2026-03-26 | 91.70 | 92.62 | 91.70 | 92.07 | -0.306% | 31,304 | +3.724% |
| 2026-03-25 | 92.14 | 92.57 | 92.05 | 92.35 | +0.451% | 125,362 | +3.407% |
| 2026-03-24 | 90.72 | 92.48 | 90.72 | 91.94 | +0.811% | 27,579 | +3.873% |
| 2026-03-23 | 90.83 | 91.78 | 90.83 | 91.20 | +1.107% | 45,141 | +4.715% |
| 2026-03-20 | 91.22 | 91.22 | 89.99 | 90.20 | -1.091% | 30,316 | +5.874% |
| 2026-03-19 | 90.80 | 91.56 | 90.80 | 91.20 | +0.020% | 14,582 | +4.719% |
| 2026-03-18 | 92.08 | 92.08 | 91.18 | 91.18 | -1.156% | 21,424 | +4.740% |
| 2026-03-17 | 92.04 | 92.74 | 92.04 | 92.24 | +0.676% | 22,990 | +3.529% |
| 2026-03-16 | 91.90 | 92.00 | 91.48 | 91.63 | +0.466% | 29,401 | +4.229% |
| 2026-03-13 | 91.53 | 91.75 | 91.11 | 91.20 | +0.055% | 34,100 | +4.714% |
| 2026-03-12 | 91.55 | 92.04 | 91.15 | 91.15 | -0.737% | 108,116 | +4.772% |
| 2026-03-11 | 91.58 | 92.03 | 91.43 | 91.83 | +0.158% | 18,549 | +3.999% |
| 2026-03-10 | 92.27 | 92.63 | 91.64 | 91.68 | -0.760% | 17,255 | +4.163% |
| 2026-03-09 | 92.02 | 92.41 | 90.94 | 92.39 | -0.330% | 18,605 | +3.371% |
| 2026-03-06 | 92.82 | 92.86 | 91.88 | 92.69 | -0.756% | 23,482 | +3.030% |
| 2026-03-05 | 93.88 | 94.06 | 93.05 | 93.40 | -0.884% | 14,985 | +2.252% |
| 2026-03-04 | 94.32 | 94.34 | 93.60 | 94.23 | +0.176% | 26,286 | +1.348% |
| 2026-03-03 | 94.15 | 94.42 | 92.76 | 94.06 | -1.072% | 28,864 | +1.526% |
| 2026-03-02 | 94.88 | 95.26 | 94.35 | 95.08 | +0.196% | 67,722 | +0.438% |
| 2026-02-27 | 94.49 | 95.06 | 94.18 | 94.90 | +0.300% | 26,763 | +0.635% |
| 2026-02-26 | 94.30 | 94.77 | 94.24 | 94.61 | +0.390% | 21,895 | +0.937% |
| 2026-02-25 | 94.78 | 94.78 | 93.49 | 94.25 | -0.305% | 30,596 | +1.330% |
| 2026-02-24 | 94.16 | 94.64 | 94.04 | 94.54 | +0.370% | 24,081 | +1.020% |
| 2026-02-23 | 94.59 | 95.06 | 93.89 | 94.19 | -0.802% | 55,280 | +1.394% |
| 2026-02-20 | 94.57 | 94.98 | 94.26 | 94.95 | +0.287% | 28,771 | +0.581% |
| 2026-02-19 | 94.85 | 95.23 | 94.40 | 94.68 | -0.273% | 32,245 | +0.870% |
| 2026-02-18 | 94.85 | 95.07 | 94.64 | 94.94 | +0.533% | 30,657 | +0.595% |
| 2026-02-17 | 95.05 | 95.11 | 93.91 | 94.43 | -0.390% | 78,106 | +1.131% |
| 2026-02-13 | 94.15 | 95.13 | 93.89 | 94.80 | +0.694% | 34,470 | +0.736% |
| 2026-02-12 | 95.13 | 95.64 | 93.97 | 94.15 | -0.759% | 87,356 | +1.436% |
| 2026-02-11 | 94.40 | 94.87 | 94.34 | 94.87 | +0.892% | 38,858 | +0.667% |
| 2026-02-10 | 93.52 | 94.23 | 93.52 | 94.03 | +0.570% | 18,189 | +1.565% |
| 2026-02-09 | 93.58 | 93.67 | 93.45 | 93.50 | -0.461% | 28,634 | +2.143% |
| 2026-02-06 | 93.03 | 93.95 | 92.95 | 93.93 | +1.637% | 33,683 | +1.672% |
| 2026-02-05 | 92.65 | 92.93 | 92.17 | 92.42 | -0.627% | 29,664 | +3.337% |
| 2026-02-04 | 91.76 | 93.15 | 91.76 | 93.00 | +1.902% | 24,968 | +2.689% |
| 2026-02-03 | 90.23 | 91.59 | 90.23 | 91.26 | +0.963% | 55,115 | +4.642% |
| 2026-02-02 | 89.91 | 90.50 | 89.91 | 90.39 | +0.202% | 91,006 | +5.650% |
| 2026-01-30 | 89.88 | 90.23 | 89.41 | 90.21 | +0.416% | 24,469 | +5.863% |
| 2026-01-29 | 89.90 | 90.31 | 89.63 | 89.84 | +0.512% | 62,023 | +6.303% |
| 2026-01-28 | 89.51 | 89.77 | 89.13 | 89.38 | -0.147% | 35,305 | +6.847% |
| 2026-01-27 | 89.56 | 89.65 | 89.31 | 89.51 | -0.117% | 36,999 | +6.690% |
| 2026-01-26 | 89.64 | 89.81 | 89.38 | 89.62 | +0.332% | 29,392 | +6.565% |
| 2026-01-23 | 89.75 | 89.75 | 88.95 | 89.32 | -0.257% | 43,440 | +6.919% |
| 2026-01-22 | 89.65 | 89.94 | 89.44 | 89.55 | +0.082% | 31,879 | +6.644% |
| 2026-01-21 | 88.53 | 89.61 | 88.53 | 89.48 | +1.730% | 17,739 | +6.732% |
| 2026-01-20 | 88.18 | 88.65 | 87.91 | 87.95 | -1.058% | 21,489 | +8.578% |
| 2026-01-16 | 89.24 | 89.32 | 88.81 | 88.90 | -0.458% | 19,635 | +7.429% |
| 2026-01-15 | 89.01 | 89.54 | 88.95 | 89.30 | +0.284% | 46,710 | +6.937% |
| 2026-01-14 | 88.34 | 89.23 | 88.34 | 89.05 | +0.768% | 34,146 | +7.241% |
| 2026-01-13 | 88.78 | 88.92 | 88.18 | 88.37 | -0.230% | 30,156 | +8.065% |
| 2026-01-12 | 88.79 | 88.79 | 88.31 | 88.58 | -0.296% | 24,893 | +7.816% |
| 2026-01-09 | 88.95 | 89.19 | 88.68 | 88.84 | +0.239% | 38,651 | +7.497% |
| 2026-01-08 | 87.33 | 88.96 | 87.33 | 88.63 | +1.502% | 78,160 | +7.753% |
| 2026-01-07 | 88.49 | 88.49 | 87.23 | 87.32 | -1.035% | 157,116 | +9.372% |
| 2026-01-06 | 87.56 | 88.33 | 87.56 | 88.23 | +0.607% | 85,137 | +8.240% |
| 2026-01-05 | 87.26 | 87.84 | 87.11 | 87.70 | +0.908% | 31,809 | +8.896% |
| 2026-01-02 | 86.35 | 87.19 | 85.83 | 86.91 | +0.884% | 27,620 | +9.885% |
| 2025-12-31 | 86.77 | 86.77 | 86.12 | 86.15 | -0.712% | 32,883 | +10.856% |
| 2025-12-30 | 86.90 | 86.90 | 86.67 | 86.77 | +0.076% | 51,456 | +10.067% |
| 2025-12-29 | 86.68 | 86.83 | 86.62 | 86.70 | -0.112% | 15,792 | +10.150% |
| 2025-12-26 | 86.66 | 86.82 | 86.51 | 86.80 | +0.017% | 32,075 | +10.026% |
| 2025-12-24 | 86.51 | 86.89 | 86.47 | 86.78 | +0.379% | 9,184 | +10.044% |
| 2025-12-23 | 86.57 | 86.75 | 86.35 | 86.46 | -0.270% | 72,909 | +10.461% |
| 2025-12-22 | 86.31 | 86.71 | 86.31 | 86.69 | +0.747% | 22,176 | +10.163% |
| 2025-12-19 | 86.04 | 86.33 | 86.04 | 86.05 | +0.074% | 21,259 | +10.985% |
| 2025-12-18 | 86.26 | 86.65 | 85.86 | 85.98 | -0.202% | 24,150 | +11.068% |
| 2025-12-17 | 85.97 | 86.35 | 85.97 | 86.16 | +0.307% | 21,752 | +10.843% |
| 2025-12-16 | 86.45 | 86.45 | 85.58 | 85.89 | -1.070% | 17,985 | +11.184% |
| 2025-12-15 | 86.97 | 86.97 | 86.31 | 86.82 | +0.258% | 23,361 | +9.994% |
| 2025-12-12 | 86.95 | 87.15 | 86.47 | 86.60 | -0.748% | 28,125 | +10.278% |
| 2025-12-11 | 86.60 | 87.47 | 86.60 | 87.25 | +0.635% | 64,888 | +9.454% |
| 2025-12-10 | 85.32 | 86.71 | 85.32 | 86.70 | +1.643% | 25,702 | +10.149% |
| 2025-12-09 | 85.18 | 85.70 | 85.18 | 85.30 | +0.040% | 17,142 | +11.958% |
| 2025-12-08 | 86.07 | 86.07 | 85.26 | 85.27 | -0.751% | 23,175 | +12.003% |
| 2025-12-05 | 85.88 | 86.42 | 85.81 | 85.91 | +0.095% | 19,734 | +11.162% |
| 2025-12-04 | 85.87 | 86.13 | 85.68 | 85.83 | -0.067% | 22,863 | +11.268% |
| 2025-12-03 | 85.27 | 85.96 | 85.27 | 85.89 | +0.919% | 22,751 | +11.193% |
| 2025-12-02 | 85.54 | 85.54 | 84.93 | 85.10 | -0.345% | 32,201 | +12.215% |
| 2025-12-01 | 85.60 | 86.10 | 85.40 | 85.40 | -0.624% | 19,612 | +11.828% |
| 2025-11-28 | 85.62 | 86.06 | 85.55 | 85.94 | +0.521% | 12,992 | +11.131% |
| 2025-11-26 | 84.91 | 85.70 | 84.91 | 85.49 | +0.900% | 22,103 | +11.710% |
| 2025-11-25 | 83.81 | 84.83 | 83.81 | 84.73 | +1.228% | 31,225 | +12.716% |
| 2025-11-24 | 83.64 | 83.81 | 83.23 | 83.70 | +0.238% | 22,884 | +14.100% |
| 2025-11-21 | 82.16 | 83.90 | 82.16 | 83.50 | +2.240% | 26,323 | +14.371% |
| 2025-11-20 | 82.71 | 83.27 | 81.64 | 81.67 | -0.577% | 29,414 | +16.933% |
| 2025-11-19 | 82.71 | 82.71 | 81.84 | 82.14 | -0.834% | 19,469 | +16.259% |
| 2025-11-18 | 82.71 | 83.20 | 82.38 | 82.83 | +0.435% | 15,396 | +15.289% |
| 2025-11-17 | 83.55 | 83.64 | 82.32 | 82.48 | -1.406% | 24,004 | +15.790% |
| 2025-11-14 | 83.58 | 84.02 | 83.36 | 83.65 | -0.208% | 21,905 | +14.163% |
| 2025-11-13 | 84.09 | 84.57 | 83.82 | 83.83 | -0.532% | 16,044 | +13.925% |
| 2025-11-12 | 83.86 | 84.62 | 83.86 | 84.28 | +0.425% | 60,633 | +13.319% |
| 2025-11-11 | 83.31 | 84.15 | 83.31 | 83.92 | +0.905% | 18,049 | +13.801% |
| 2025-11-10 | 83.43 | 83.43 | 82.67 | 83.17 | +0.146% | 12,881 | +14.831% |
| 2025-11-07 | 82.22 | 83.09 | 82.07 | 83.04 | +0.957% | 19,955 | +14.999% |
| 2025-11-06 | 82.58 | 82.93 | 82.22 | 82.26 | -0.410% | 38,353 | +16.099% |
| 2025-11-05 | 82.12 | 82.96 | 82.12 | 82.60 | +0.519% | 19,074 | +15.623% |
| 2025-11-04 | 81.94 | 82.32 | 81.94 | 82.17 | -0.219% | 19,449 | +16.222% |
| 2025-11-03 | 82.62 | 82.62 | 81.73 | 82.35 | -0.438% | 18,432 | +15.968% |
| 2025-10-31 | 82.25 | 82.88 | 82.25 | 82.71 | +0.453% | 19,351 | +15.460% |
| 2025-10-30 | 82.48 | 83.05 | 82.30 | 82.34 | -0.315% | 22,479 | +15.983% |
| 2025-10-29 | 83.39 | 83.42 | 82.43 | 82.60 | -1.065% | 36,850 | +15.617% |
| 2025-10-28 | 84.13 | 84.13 | 83.46 | 83.49 | -0.655% | 17,775 | +14.385% |
| 2025-10-27 | 83.96 | 84.07 | 83.80 | 84.04 | +0.477% | 24,543 | +13.636% |
| 2025-10-24 | 84.01 | 84.01 | 83.64 | 83.64 | +0.208% | 17,647 | +14.179% |
| 2025-10-23 | 83.48 | 83.61 | 83.09 | 83.47 | +0.413% | 36,915 | +14.417% |
| 2025-10-22 | 83.42 | 83.68 | 82.98 | 83.12 | -0.408% | 13,251 | +14.889% |
| 2025-10-21 | 82.90 | 83.58 | 82.90 | 83.46 | +0.793% | 20,209 | +14.421% |
| 2025-10-20 | 82.33 | 82.85 | 82.33 | 82.81 | +1.026% | 17,205 | +15.328% |
| 2025-10-17 | 81.50 | 81.99 | 81.50 | 81.97 | +0.669% | 14,586 | +16.512% |
| 2025-10-16 | 82.60 | 82.66 | 81.23 | 81.42 | -1.401% | 12,111 | +17.291% |
| 2025-10-15 | 83.02 | 83.08 | 82.19 | 82.58 | -0.121% | 25,039 | +15.648% |
| 2025-10-14 | 81.13 | 82.92 | 81.13 | 82.68 | +1.157% | 32,238 | +15.508% |
| 2025-10-13 | 81.66 | 81.97 | 81.45 | 81.73 | +0.761% | 12,719 | +16.844% |
| 2025-10-10 | 83.15 | 83.15 | 81.12 | 81.12 | -2.168% | 22,566 | +17.734% |
| 2025-10-09 | 84.15 | 84.15 | 82.87 | 82.91 | -1.021% | 22,388 | +15.182% |
| 2025-10-08 | 84.22 | 84.22 | 83.70 | 83.77 | -0.134% | 14,592 | +14.006% |
| 2025-10-07 | 84.43 | 84.43 | 83.72 | 83.88 | -0.569% | 38,780 | +13.853% |
| 2025-10-06 | 84.94 | 84.94 | 84.25 | 84.36 | -0.178% | 30,502 | +13.205% |
| 2025-10-03 | 83.91 | 84.85 | 83.91 | 84.51 | +0.899% | 17,982 | +13.003% |
| 2025-10-02 | 83.83 | 84.09 | 83.42 | 83.76 | -0.032% | 14,628 | +14.020% |
| 2025-10-01 | 83.25 | 83.85 | 83.25 | 83.78 | +0.550% | 112,566 | +13.983% |
| 2025-09-30 | 83.00 | 83.36 | 82.55 | 83.33 | +0.272% | 26,542 | +14.610% |
| 2025-09-29 | 83.43 | 83.43 | 82.75 | 83.10 | +0.118% | 36,789 | +14.922% |
| 2025-09-26 | 82.34 | 83.01 | 82.33 | 83.00 | +1.092% | 21,410 | +15.057% |
| 2025-09-25 | 82.49 | 82.51 | 81.95 | 82.11 | -1.372% | 65,295 | +16.314% |
| 2025-09-24 | 83.24 | 83.41 | 83.12 | 83.25 | +0.337% | 37,815 | +14.717% |
| 2025-09-23 | 82.85 | 83.56 | 82.85 | 82.97 | +0.352% | 23,500 | +15.104% |
| 2025-09-22 | 82.56 | 82.77 | 82.27 | 82.68 | -0.105% | 24,548 | +15.510% |
| 2025-09-19 | 83.25 | 83.25 | 82.63 | 82.76 | -0.517% | 19,876 | +15.388% |
| 2025-09-18 | 82.95 | 83.32 | 82.65 | 83.19 | +0.591% | 48,167 | +14.791% |
| 2025-09-17 | 82.70 | 83.56 | 82.70 | 82.71 | +0.076% | 34,670 | +15.470% |
| 2025-09-16 | 82.87 | 83.04 | 82.38 | 82.64 | -0.026% | 22,105 | +15.558% |
| 2025-09-15 | 83.29 | 83.29 | 82.59 | 82.66 | -0.598% | 23,556 | +15.528% |
| 2025-09-12 | 83.63 | 83.74 | 83.14 | 83.16 | -0.732% | 11,644 | +14.837% |
| 2025-09-11 | 82.58 | 83.78 | 82.58 | 83.78 | +1.450% | 25,251 | +13.996% |
| 2025-09-10 | 82.59 | 82.85 | 82.05 | 82.58 | -0.007% | 18,124 | +15.649% |
| 2025-09-09 | 82.75 | 82.88 | 82.54 | 82.58 | -0.430% | 47,763 | +15.641% |
| 2025-09-08 | 83.26 | 83.26 | 82.30 | 82.94 | -0.244% | 19,164 | +15.143% |
| 2025-09-05 | 83.31 | 83.80 | 82.80 | 83.14 | +0.053% | 20,765 | +14.862% |
| 2025-09-04 | 82.64 | 83.10 | 82.47 | 83.10 | +0.863% | 13,987 | +14.922% |
| 2025-09-03 | 82.66 | 82.93 | 82.13 | 82.39 | -0.497% | 21,199 | +15.914% |
| 2025-09-02 | 82.75 | 82.92 | 82.38 | 82.80 | -0.511% | 24,504 | +15.338% |
| 2025-08-29 | 82.95 | 83.40 | 82.95 | 83.23 | +0.266% | 52,242 | +14.748% |
| 2025-08-28 | 83.40 | 83.40 | 82.54 | 83.00 | -0.320% | 17,366 | +15.053% |
| 2025-08-27 | 82.71 | 83.31 | 82.71 | 83.27 | +0.485% | 27,582 | +14.685% |
| 2025-08-26 | 82.67 | 82.91 | 82.57 | 82.87 | -0.061% | 25,599 | +15.242% |
| 2025-08-25 | 83.35 | 83.35 | 82.87 | 82.92 | -0.576% | 23,755 | +15.171% |
| 2025-08-22 | 81.93 | 83.62 | 81.93 | 83.40 | +2.334% | 33,897 | +14.507% |
| 2025-08-21 | 81.46 | 81.70 | 81.21 | 81.50 | -0.165% | 23,559 | +17.180% |
| 2025-08-20 | 81.64 | 81.95 | 81.51 | 81.63 | -0.093% | 23,913 | +16.986% |
| 2025-08-19 | 81.24 | 82.12 | 81.24 | 81.71 | +0.702% | 17,955 | +16.877% |
| 2025-08-18 | 81.38 | 81.40 | 81.08 | 81.14 | -0.162% | 34,422 | +17.698% |
| 2025-08-15 | 81.57 | 81.70 | 81.23 | 81.27 | -0.145% | 38,739 | +17.507% |
| 2025-08-14 | 81.10 | 81.40 | 80.85 | 81.39 | -0.377% | 19,320 | +17.336% |
| 2025-08-13 | 80.69 | 81.72 | 80.69 | 81.70 | +1.738% | 18,511 | +16.894% |
| 2025-08-12 | 79.42 | 80.31 | 79.42 | 80.30 | +1.443% | 19,927 | +18.926% |
| 2025-08-11 | 79.67 | 79.99 | 79.01 | 79.16 | -0.368% | 47,025 | +20.642% |
| 2025-08-08 | 79.28 | 79.71 | 79.28 | 79.45 | +0.576% | 31,745 | +20.198% |
| 2025-08-07 | 79.66 | 79.67 | 78.76 | 79.00 | -0.027% | 40,658 | +20.890% |
| 2025-08-06 | 79.52 | 79.52 | 78.98 | 79.02 | -0.300% | 32,890 | +20.857% |
| 2025-08-05 | 79.07 | 79.36 | 78.71 | 79.26 | +0.414% | 17,736 | +20.494% |
| 2025-08-04 | 78.41 | 78.94 | 78.39 | 78.93 | +1.025% | 31,958 | +20.993% |
| 2025-08-01 | 78.77 | 78.77 | 77.66 | 78.13 | -1.073% | 40,447 | +22.233% |
| 2025-07-31 | 79.32 | 79.80 | 78.94 | 78.98 | -0.884% | 34,014 | +20.922% |
| 2025-07-30 | 80.24 | 80.51 | 79.33 | 79.68 | -0.952% | 12,017 | +19.853% |
| 2025-07-29 | 80.66 | 80.67 | 80.27 | 80.45 | -0.225% | 32,767 | +18.712% |
| 2025-07-28 | 81.22 | 81.22 | 80.55 | 80.63 | -0.722% | 29,271 | +18.445% |
| 2025-07-25 | 81.00 | 81.22 | 80.57 | 81.21 | +0.482% | 22,563 | +17.589% |
| 2025-07-24 | 81.28 | 81.42 | 80.71 | 80.83 | -0.787% | 133,730 | +18.157% |
| 2025-07-23 | 81.27 | 81.49 | 81.04 | 81.47 | +0.856% | 14,469 | +17.227% |
| 2025-07-22 | 79.38 | 80.77 | 79.38 | 80.77 | +2.076% | 16,998 | +18.230% |
| 2025-07-21 | 79.47 | 79.72 | 79.13 | 79.13 | -0.304% | 19,786 | +20.684% |
| 2025-07-18 | 79.94 | 79.94 | 79.18 | 79.37 | -0.306% | 38,771 | +20.318% |
| 2025-07-17 | 78.95 | 79.67 | 78.95 | 79.62 | +0.687% | 31,913 | +19.950% |
| 2025-07-16 | 79.15 | 79.23 | 78.26 | 79.07 | +0.347% | 21,305 | +20.774% |
| 2025-07-15 | 80.33 | 80.46 | 78.80 | 78.80 | -1.990% | 23,925 | +21.193% |
| 2025-07-14 | 80.47 | 80.48 | 79.87 | 80.40 | -0.174% | 47,833 | +18.781% |
| 2025-07-11 | 80.76 | 80.76 | 80.25 | 80.54 | -0.629% | 39,976 | +18.575% |
| 2025-07-10 | 80.42 | 81.45 | 80.34 | 81.05 | +0.708% | 31,963 | +17.829% |
| 2025-07-09 | 80.39 | 80.48 | 79.96 | 80.48 | +0.274% | 49,742 | +18.663% |
| 2025-07-08 | 79.76 | 80.51 | 79.76 | 80.26 | +0.703% | 33,598 | +18.988% |
| 2025-07-07 | 80.32 | 80.47 | 79.38 | 79.70 | -1.049% | 63,827 | +19.824% |
| 2025-07-03 | 80.53 | 80.78 | 80.52 | 80.55 | +0.305% | 23,078 | +18.567% |
| 2025-07-02 | 80.00 | 80.44 | 79.61 | 80.30 | +0.250% | 22,790 | +18.929% |
| 2025-07-01 | 78.61 | 80.43 | 78.61 | 80.10 | +1.870% | 42,380 | +19.226% |
| 2025-06-30 | 78.65 | 78.69 | 78.33 | 78.63 | +0.306% | 23,027 | +21.455% |
| 2025-06-27 | 78.38 | 78.64 | 77.97 | 78.39 | +0.243% | 63,365 | +21.827% |
| 2025-06-26 | 77.93 | 78.23 | 77.81 | 78.20 | +0.501% | 28,269 | +22.123% |
| 2025-06-25 | 78.33 | 78.33 | 77.75 | 77.81 | -0.708% | 19,756 | +22.735% |
| 2025-06-24 | 78.06 | 78.54 | 78.06 | 78.36 | +0.726% | 19,383 | +21.866% |
| 2025-06-23 | 77.48 | 77.87 | 77.04 | 77.80 | +0.569% | 22,314 | +22.751% |
| 2025-06-20 | 77.45 | 77.63 | 77.22 | 77.36 | +0.441% | 13,585 | +23.449% |
| 2025-06-18 | 77.07 | 77.53 | 77.02 | 77.02 | -0.065% | 15,475 | +23.994% |
| 2025-06-17 | 77.62 | 77.83 | 77.01 | 77.07 | -0.836% | 16,076 | +23.913% |
| 2025-06-16 | 77.53 | 77.94 | 77.47 | 77.72 | +0.778% | 20,152 | +22.877% |
| 2025-06-13 | 77.29 | 77.73 | 76.92 | 77.12 | -0.785% | 31,205 | +23.833% |
| 2025-06-12 | 77.19 | 77.73 | 77.11 | 77.73 | +0.297% | 20,578 | +22.861% |
| 2025-06-11 | 78.01 | 78.01 | 77.32 | 77.50 | -0.437% | 66,175 | +23.226% |
| 2025-06-10 | 77.32 | 78.06 | 77.32 | 77.84 | +0.947% | 18,849 | +22.688% |
| 2025-06-09 | 77.10 | 77.51 | 76.86 | 77.11 | +0.404% | 24,999 | +23.849% |
| 2025-06-06 | 76.67 | 76.92 | 76.62 | 76.80 | +1.073% | 20,197 | +24.349% |
| 2025-06-05 | 76.38 | 76.39 | 75.77 | 75.98 | -0.348% | 96,145 | +25.683% |
| 2025-06-04 | 76.61 | 76.79 | 76.20 | 76.25 | -0.275% | 23,688 | +25.246% |
| 2025-06-03 | 75.62 | 76.57 | 75.39 | 76.46 | +0.964% | 23,128 | +24.902% |
| 2025-06-02 | 75.67 | 75.73 | 74.81 | 75.73 | +0.289% | 33,769 | +26.106% |
| 2025-05-30 | 75.42 | 75.72 | 75.08 | 75.51 | -0.381% | 30,542 | +26.471% |
| 2025-05-29 | 75.64 | 75.80 | 75.11 | 75.80 | +0.571% | 20,912 | +25.989% |
| 2025-05-28 | 76.23 | 76.26 | 75.30 | 75.37 | -1.167% | 33,876 | +26.708% |
| 2025-05-27 | 75.59 | 76.26 | 75.41 | 76.26 | +1.860% | 21,234 | +25.229% |
| 2025-05-23 | 74.41 | 75.05 | 74.35 | 74.87 | -0.389% | 20,722 | +27.558% |
| 2025-05-22 | 75.24 | 75.56 | 74.72 | 75.16 | -0.345% | 103,986 | +27.062% |
| 2025-05-21 | 76.67 | 76.67 | 75.40 | 75.42 | -2.318% | 35,737 | +26.624% |
| 2025-05-20 | 77.27 | 77.63 | 77.04 | 77.21 | -0.258% | 90,145 | +23.689% |
| 2025-05-19 | 76.84 | 77.49 | 76.84 | 77.41 | -0.193% | 61,473 | +23.369% |
| 2025-05-16 | 76.78 | 77.56 | 76.61 | 77.56 | +1.055% | 50,517 | +23.130% |
| 2025-05-15 | 76.00 | 76.77 | 75.91 | 76.75 | +0.775% | 30,185 | +24.430% |
| 2025-05-14 | 76.72 | 76.72 | 76.10 | 76.16 | -0.872% | 27,445 | +25.394% |
| 2025-05-13 | 76.75 | 77.15 | 76.69 | 76.83 | +0.143% | 28,941 | +24.300% |
| 2025-05-12 | 76.69 | 77.03 | 76.22 | 76.72 | +3.021% | 78,093 | +24.479% |
| 2025-05-09 | 74.67 | 74.70 | 74.30 | 74.47 | +0.013% | 26,475 | +28.240% |
| 2025-05-08 | 74.10 | 75.16 | 74.10 | 74.46 | +1.100% | 47,872 | +28.257% |
| 2025-05-07 | 73.62 | 73.97 | 73.31 | 73.65 | +0.334% | 21,420 | +29.667% |
| 2025-05-06 | 73.43 | 74.00 | 73.25 | 73.41 | -0.562% | 44,035 | +30.100% |
| 2025-05-05 | 73.76 | 74.30 | 73.61 | 73.82 | -0.780% | 132,716 | +29.369% |
| 2025-05-02 | 74.12 | 74.52 | 73.73 | 74.40 | +1.528% | 27,631 | +28.360% |
| 2025-05-01 | 73.52 | 74.02 | 73.25 | 73.28 | -0.326% | 24,200 | +30.322% |
| 2025-04-30 | 72.80 | 73.52 | 72.19 | 73.52 | +0.014% | 27,989 | +29.897% |
| 2025-04-29 | 72.89 | 73.66 | 72.73 | 73.51 | +0.341% | 54,658 | +29.914% |
| 2025-04-28 | 72.96 | 73.43 | 72.66 | 73.26 | +0.439% | 23,951 | +30.358% |
| 2025-04-25 | 72.93 | 72.99 | 72.57 | 72.94 | -0.532% | 34,015 | +30.930% |
| 2025-04-24 | 72.12 | 73.39 | 71.96 | 73.33 | +1.748% | 129,651 | +30.233% |
| 2025-04-23 | 72.78 | 73.53 | 71.88 | 72.07 | +0.713% | 75,179 | +32.510% |
| 2025-04-22 | 70.77 | 71.62 | 70.63 | 71.56 | +2.507% | 56,763 | +33.454% |
| 2025-04-21 | 70.47 | 70.47 | 69.18 | 69.81 | -1.704% | 79,428 | +36.800% |
| 2025-04-17 | 70.42 | 71.57 | 70.42 | 71.02 | +0.895% | 40,370 | +34.469% |
| 2025-04-16 | 71.00 | 71.48 | 69.90 | 70.39 | -1.152% | 65,919 | +35.673% |
| 2025-04-15 | 71.39 | 72.10 | 71.09 | 71.21 | 0.000% | 42,197 | +34.110% |