Dark

FTA
First Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILVOI)
stock NASDAQ ETF

At Close

Aug 10, 2026 10:38:00 AM EDT

102.02USD-0.143%(-0.15)13,673

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-102.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	102.0200	102.020000	102.020000	102.0200	-0.143%	13,673	0.000%
2026-08-07	101.5700	102.330000	101.270000	102.1663	+0.387%	20,104	-0.143%
2026-08-06	102.1200	102.240000	101.380000	101.7722	-0.014%	29,671	+0.243%
2026-08-05	102.6300	102.630000	101.330000	101.7861	-0.524%	47,083	+0.230%
2026-08-04	101.0800	102.375000	100.582200	102.3226	+0.658%	55,351	-0.296%
2026-08-03	101.4800	101.841300	101.255000	101.6535	+0.590%	59,493	+0.361%
2026-07-31	101.1500	101.159900	100.519000	101.0575	-0.286%	17,807	+0.952%
2026-07-30	101.8300	101.830000	100.220000	101.3470	-1.028%	36,234	+0.664%
2026-07-29	102.8500	103.055000	102.290000	102.4000	-0.251%	28,535	-0.371%
2026-07-28	101.6800	102.943600	101.680000	102.6581	+1.722%	58,878	-0.622%
2026-07-27	100.7600	101.251400	100.760000	100.9201	+0.545%	24,768	+1.090%
2026-07-24	99.1300	100.520000	99.130000	100.3734	+1.537%	32,679	+1.640%
2026-07-23	99.2900	99.299700	98.690000	98.8538	-0.495%	23,269	+3.203%
2026-07-22	99.4100	99.809900	99.125000	99.3452	+0.531%	29,009	+2.692%
2026-07-21	98.9000	98.950000	98.615100	98.8200	-0.178%	34,983	+3.238%
2026-07-20	99.5700	99.570000	98.940000	98.9966	-0.441%	17,948	+3.054%
2026-07-17	100.1500	101.150000	99.295000	99.4350	-0.389%	19,248	+2.600%
2026-07-16	98.6000	99.890000	98.600000	99.8229	+1.722%	16,684	+2.201%
2026-07-15	98.4000	98.780000	98.020000	98.1326	-0.043%	15,411	+3.961%
2026-07-14	98.8700	98.870000	98.110000	98.1749	-0.646%	29,930	+3.917%
2026-07-13	98.5200	99.110000	98.520000	98.8131	+0.746%	89,861	+3.245%
2026-07-10	97.9800	98.319900	97.760000	98.0816	+0.578%	17,230	+4.015%
2026-07-09	97.4000	97.850000	97.200000	97.5175	+0.151%	38,702	+4.617%
2026-07-08	98.4300	98.430000	97.310000	97.3700	-1.278%	32,229	+4.776%
2026-07-07	98.6400	99.320000	98.630000	98.6300	+0.581%	56,261	+3.437%
2026-07-06	98.4000	98.400000	97.680800	98.0599	-0.342%	25,683	+4.038%
2026-07-02	97.8100	98.480000	97.706800	98.3964	+1.176%	51,681	+3.683%
2026-07-01	96.7400	97.830000	96.740000	97.2524	+0.469%	36,402	+4.902%
2026-06-30	97.4700	97.470000	96.798500	96.7985	-0.757%	33,088	+5.394%
2026-06-29	98.0900	98.090000	97.320000	97.5369	-0.372%	194,048	+4.596%
2026-06-26	97.2900	97.901200	97.290000	97.9012	+0.912%	15,852	+4.207%
2026-06-25	96.7000	97.900000	96.700000	97.0163	+0.145%	17,766	+5.158%
2026-06-24	96.4150	97.130000	96.415000	96.8758	+0.722%	22,632	+5.310%
2026-06-23	95.3400	96.240000	95.340000	96.1814	+0.753%	29,124	+6.070%
2026-06-22	95.0400	95.850000	95.040000	95.4621	+0.487%	21,893	+6.870%
2026-06-18	95.2100	95.650000	94.910000	94.9990	-0.142%	40,117	+7.391%
2026-06-17	96.7000	96.878200	95.100000	95.1345	-1.881%	14,423	+7.238%
2026-06-16	96.8800	97.330000	96.860000	96.9579	+0.172%	15,186	+5.221%
2026-06-15	97.4200	97.640000	96.765000	96.7912	-0.647%	20,756	+5.402%
2026-06-12	96.7000	97.580000	96.670000	97.4220	+0.833%	18,247	+4.720%
2026-06-11	96.0200	96.870000	95.800000	96.6172	+0.999%	13,925	+5.592%
2026-06-10	96.5900	96.645400	95.595000	95.6612	-0.911%	22,723	+6.647%
2026-06-09	96.1600	96.599900	95.740000	96.5408	+0.907%	22,363	+5.676%
2026-06-08	96.1500	96.260000	95.640000	95.6728	-0.528%	15,394	+6.634%
2026-06-05	96.0900	96.540000	96.025000	96.1809	-0.060%	16,594	+6.071%
2026-06-04	95.8400	96.575000	95.840000	96.2387	+1.060%	27,843	+6.007%
2026-06-03	95.5500	95.598600	95.130000	95.2294	-0.680%	11,235	+7.131%
2026-06-02	95.5900	96.049900	95.510000	95.8813	+0.528%	19,176	+6.402%
2026-06-01	95.1600	95.530000	95.160000	95.3774	+0.028%	12,895	+6.965%
2026-05-29	95.2900	95.635000	95.290000	95.3503	+0.189%	14,301	+6.995%
2026-05-28	95.2100	95.310000	94.745000	95.1700	+0.061%	14,898	+7.198%
2026-05-27	94.8400	95.650000	94.840000	95.1124	+0.280%	32,210	+7.263%
2026-05-26	94.9700	95.205000	94.835000	94.8464	-0.092%	15,122	+7.563%
2026-05-22	94.3900	94.969900	94.390000	94.9334	+0.853%	20,078	+7.465%
2026-05-21	92.9900	94.130100	92.990000	94.1301	+0.326%	25,093	+8.382%
2026-05-20	93.0300	93.870000	92.735000	93.8240	+0.919%	26,532	+8.736%
2026-05-19	92.8200	93.300000	92.300000	92.9696	-0.123%	27,724	+9.735%
2026-05-18	92.1400	93.122200	92.140000	93.0844	+1.100%	12,647	+9.599%
2026-05-15	92.9300	92.930000	92.070000	92.0713	-0.927%	16,257	+10.805%
2026-05-14	93.2000	93.300000	92.923700	92.9324	+0.341%	15,452	+9.779%
2026-05-13	92.8400	93.000000	92.410000	92.6164	-0.745%	70,312	+10.153%
2026-05-12	93.0600	93.530000	92.650600	93.3113	+0.316%	119,486	+9.333%
2026-05-11	93.6500	93.650000	92.912800	93.0175	-0.595%	22,839	+9.678%
2026-05-08	93.7700	93.845000	93.390000	93.5738	-0.103%	14,600	+9.026%
2026-05-07	94.0900	94.175800	93.500000	93.6702	-0.805%	30,176	+8.914%
2026-05-06	94.4600	94.750000	94.310000	94.4300	+0.494%	22,283	+8.038%
2026-05-05	93.8100	94.310000	93.540000	93.9661	+0.264%	32,725	+8.571%
2026-05-04	94.3600	94.700000	93.650000	93.7191	-1.048%	15,687	+8.857%
2026-05-01	95.4800	95.480000	94.711700	94.7117	-0.523%	69,233	+7.716%
2026-04-30	93.7800	95.300000	93.780000	95.2100	+1.242%	18,505	+7.153%
2026-04-29	94.4300	94.530000	93.785000	94.0418	-0.445%	22,774	+8.484%
2026-04-28	94.5100	95.015000	94.305000	94.4621	+0.213%	32,389	+8.001%
2026-04-27	94.3300	94.900000	94.235000	94.2616	+0.069%	18,515	+8.231%
2026-04-24	94.8700	94.870000	94.140000	94.1962	-0.986%	19,534	+8.306%
2026-04-23	94.8300	95.320000	94.490000	95.1344	+0.355%	38,250	+7.238%
2026-04-22	95.3200	95.520000	94.686600	94.7978	-0.379%	22,516	+7.619%
2026-04-21	95.8500	96.270000	95.158400	95.1584	-0.224%	31,380	+7.211%
2026-04-20	94.9700	95.658500	94.970000	95.3722	+0.255%	16,954	+6.970%
2026-04-17	94.1500	95.530000	94.150000	95.1300	+1.116%	48,758	+7.243%
2026-04-16	93.5600	94.220000	93.560000	94.0800	+0.510%	64,077	+8.440%
2026-04-15	93.8400	93.895000	93.320000	93.6030	-0.134%	36,285	+8.992%
2026-04-14	93.5400	93.930000	93.330000	93.7286	+0.039%	49,771	+8.846%
2026-04-13	93.0400	93.720000	92.675000	93.6925	+0.615%	51,628	+8.888%
2026-04-10	93.9000	93.900000	93.025000	93.1198	-0.750%	19,607	+9.558%
2026-04-09	93.3000	94.070000	93.300000	93.8231	+0.229%	31,874	+8.737%
2026-04-08	92.7600	93.635000	92.520000	93.6085	+1.253%	35,981	+8.986%
2026-04-07	92.5500	92.735000	92.150000	92.4500	-0.087%	34,022	+10.352%
2026-04-06	92.0300	92.570000	92.030000	92.5302	+0.254%	24,023	+10.256%
2026-04-02	91.8700	92.510000	91.640000	92.2957	+0.234%	31,171	+10.536%
2026-04-01	92.0700	92.329900	91.885000	92.0800	-0.292%	126,895	+10.795%
2026-03-31	92.1800	92.650000	91.490000	92.3500	+1.017%	65,534	+10.471%
2026-03-30	92.3100	92.430000	91.165000	91.4202	-0.187%	74,762	+11.595%
2026-03-27	92.1600	92.370000	91.370000	91.5914	-0.522%	34,706	+11.386%
2026-03-26	91.7000	92.620000	91.700000	92.0716	-0.306%	31,304	+10.805%
2026-03-25	92.1400	92.570100	92.050000	92.3538	+0.451%	125,362	+10.466%
2026-03-24	90.7200	92.480000	90.720000	91.9395	+0.811%	27,579	+10.964%
2026-03-23	90.8305	91.780000	90.830500	91.2000	+1.107%	45,141	+11.864%
2026-03-20	91.2200	91.220000	89.993520	90.2017	-1.091%	30,316	+13.102%
2026-03-19	90.8000	91.562500	90.800000	91.1967	+0.020%	14,582	+11.868%
2026-03-18	92.0800	92.080000	91.178100	91.1781	-1.156%	21,424	+11.891%
2026-03-17	92.0400	92.740000	92.040000	92.2447	+0.676%	22,990	+10.597%
2026-03-16	91.9000	92.000000	91.480000	91.6255	+0.466%	29,401	+11.345%
2026-03-13	91.5300	91.755000	91.110000	91.2009	+0.055%	34,100	+11.863%
2026-03-12	91.5500	92.041861	91.150600	91.1506	-0.737%	108,116	+11.925%
2026-03-11	91.5800	92.030000	91.430000	91.8278	+0.158%	18,549	+11.099%
2026-03-10	92.2700	92.630000	91.635000	91.6830	-0.760%	17,255	+11.275%
2026-03-09	92.0200	92.405000	90.937100	92.3855	-0.330%	18,605	+10.429%
2026-03-06	92.8200	92.859800	91.884400	92.6910	-0.756%	23,482	+10.065%
2026-03-05	93.8800	94.059800	93.049200	93.3971	-0.884%	14,985	+9.233%
2026-03-04	94.3200	94.340000	93.600000	94.2300	+0.176%	26,286	+8.267%
2026-03-03	94.1500	94.420000	92.760000	94.0648	-1.072%	28,864	+8.457%
2026-03-02	94.8800	95.257400	94.350000	95.0838	+0.196%	67,722	+7.295%
2026-02-27	94.4900	95.060000	94.184200	94.8975	+0.300%	26,763	+7.505%
2026-02-26	94.3000	94.770000	94.237700	94.6139	+0.390%	21,895	+7.828%
2026-02-25	94.7800	94.780000	93.488300	94.2468	-0.305%	30,596	+8.248%
2026-02-24	94.1600	94.640800	94.040000	94.5355	+0.370%	24,081	+7.917%
2026-02-23	94.5900	95.065000	93.890000	94.1868	-0.802%	55,280	+8.317%
2026-02-20	94.5700	94.980000	94.260000	94.9481	+0.287%	28,771	+7.448%
2026-02-19	94.8500	95.226000	94.398000	94.6760	-0.273%	32,245	+7.757%
2026-02-18	94.8500	95.070000	94.640000	94.9353	+0.533%	30,657	+7.463%
2026-02-17	95.0500	95.110000	93.910000	94.4320	-0.390%	78,106	+8.035%
2026-02-13	94.1500	95.130000	93.890000	94.8018	+0.694%	34,470	+7.614%
2026-02-12	95.1300	95.640000	93.974900	94.1480	-0.759%	87,356	+8.361%
2026-02-11	94.4000	94.870000	94.340000	94.8676	+0.892%	38,858	+7.539%
2026-02-10	93.5200	94.230000	93.520000	94.0288	+0.570%	18,189	+8.499%
2026-02-09	93.5800	93.670000	93.448600	93.4961	-0.461%	28,634	+9.117%
2026-02-06	93.0300	93.950000	92.950000	93.9291	+1.637%	33,683	+8.614%
2026-02-05	92.6500	92.930000	92.170000	92.4164	-0.627%	29,664	+10.392%
2026-02-04	91.7600	93.150000	91.760000	92.9996	+1.902%	24,968	+9.699%
2026-02-03	90.2300	91.590000	90.230000	91.2635	+0.963%	55,115	+11.786%
2026-02-02	89.9100	90.500000	89.910000	90.3928	+0.202%	91,006	+12.863%
2026-01-30	89.8800	90.230000	89.405000	90.2109	+0.416%	24,469	+13.091%
2026-01-29	89.9000	90.310000	89.630000	89.8373	+0.512%	62,023	+13.561%
2026-01-28	89.5100	89.770100	89.130000	89.3799	-0.147%	35,305	+14.142%
2026-01-27	89.5600	89.649900	89.310000	89.5119	-0.117%	36,999	+13.974%
2026-01-26	89.6400	89.810000	89.375000	89.6165	+0.332%	29,392	+13.841%
2026-01-23	89.7500	89.750000	88.950000	89.3200	-0.257%	43,440	+14.219%
2026-01-22	89.6500	89.935000	89.445000	89.5503	+0.082%	31,879	+13.925%
2026-01-21	88.5300	89.610000	88.530000	89.4768	+1.730%	17,739	+14.018%
2026-01-20	88.1800	88.650000	87.910000	87.9550	-1.058%	21,489	+15.991%
2026-01-16	89.2400	89.320000	88.810000	88.8956	-0.458%	19,635	+14.764%
2026-01-15	89.0100	89.540000	88.955000	89.3049	+0.284%	46,710	+14.238%
2026-01-14	88.3400	89.230000	88.340000	89.0516	+0.768%	34,146	+14.563%
2026-01-13	88.7800	88.923400	88.180000	88.3731	-0.230%	30,156	+15.442%
2026-01-12	88.7900	88.790000	88.305500	88.5766	-0.296%	24,893	+15.177%
2026-01-09	88.9500	89.190000	88.676800	88.8400	+0.239%	38,651	+14.836%
2026-01-08	87.3300	88.960000	87.330000	88.6283	+1.502%	78,160	+15.110%
2026-01-07	88.4900	88.490000	87.230000	87.3169	-1.035%	157,116	+16.839%
2026-01-06	87.5600	88.330000	87.560000	88.2300	+0.607%	85,137	+15.630%
2026-01-05	87.2600	87.840000	87.110600	87.6981	+0.908%	31,809	+16.331%
2026-01-02	86.3500	87.191100	85.830100	86.9091	+0.884%	27,620	+17.387%
2025-12-31	86.7700	86.770000	86.120000	86.1478	-0.712%	32,883	+18.424%
2025-12-30	86.9000	86.900000	86.670100	86.7656	+0.076%	51,456	+17.581%
2025-12-29	86.6800	86.830000	86.620000	86.7001	-0.112%	15,792	+17.670%
2025-12-26	86.6600	86.820000	86.510000	86.7976	+0.017%	32,075	+17.538%
2025-12-24	86.5100	86.889900	86.471900	86.7832	+0.379%	9,184	+17.557%
2025-12-23	86.5700	86.750000	86.354400	86.4556	-0.270%	72,909	+18.003%
2025-12-22	86.3100	86.710000	86.310000	86.6900	+0.747%	22,176	+17.684%
2025-12-19	86.0400	86.330000	86.040000	86.0473	+0.074%	21,259	+18.563%
2025-12-18	86.2600	86.650700	85.860000	85.9837	-0.202%	24,150	+18.650%
2025-12-17	85.9700	86.348200	85.968300	86.1576	+0.307%	21,752	+18.411%
2025-12-16	86.4508	86.450800	85.580000	85.8938	-1.070%	17,985	+18.775%
2025-12-15	86.9700	86.970000	86.310000	86.8229	+0.258%	23,361	+17.504%
2025-12-12	86.9500	87.149900	86.470000	86.5991	-0.748%	28,125	+17.807%
2025-12-11	86.6000	87.470000	86.600000	87.2515	+0.635%	64,888	+16.926%
2025-12-10	85.3200	86.710000	85.320000	86.7008	+1.643%	25,702	+17.669%
2025-12-09	85.1800	85.700000	85.180000	85.2996	+0.040%	17,142	+19.602%
2025-12-08	86.0700	86.070000	85.257500	85.2652	-0.751%	23,175	+19.650%
2025-12-05	85.8800	86.421200	85.810000	85.9106	+0.095%	19,734	+18.751%
2025-12-04	85.8700	86.128400	85.680000	85.8289	-0.067%	22,863	+18.864%
2025-12-03	85.2700	85.960000	85.270000	85.8867	+0.919%	22,751	+18.784%
2025-12-02	85.5400	85.540000	84.930000	85.1046	-0.345%	32,201	+19.876%
2025-12-01	85.6000	86.100900	85.398800	85.3988	-0.624%	19,612	+19.463%
2025-11-28	85.6200	86.060000	85.550000	85.9350	+0.521%	12,992	+18.718%
2025-11-26	84.9100	85.700000	84.910000	85.4892	+0.900%	22,103	+19.337%
2025-11-25	83.8100	84.830000	83.810000	84.7265	+1.228%	31,225	+20.411%
2025-11-24	83.6400	83.810100	83.230000	83.6984	+0.238%	22,884	+21.890%
2025-11-21	82.1600	83.896300	82.160000	83.5000	+2.240%	26,323	+22.180%
2025-11-20	82.7100	83.265000	81.641600	81.6704	-0.577%	29,414	+24.917%
2025-11-19	82.7100	82.710000	81.845000	82.1445	-0.834%	19,469	+24.196%
2025-11-18	82.7100	83.198300	82.380000	82.8350	+0.435%	15,396	+23.160%
2025-11-17	83.5500	83.637400	82.319200	82.4766	-1.406%	24,004	+23.696%
2025-11-14	83.5800	84.015000	83.357900	83.6525	-0.208%	21,905	+21.957%
2025-11-13	84.0900	84.570000	83.820000	83.8269	-0.532%	16,044	+21.703%
2025-11-12	83.8600	84.619200	83.860000	84.2753	+0.425%	60,633	+21.056%
2025-11-11	83.3100	84.149500	83.310000	83.9183	+0.905%	18,049	+21.571%
2025-11-10	83.4300	83.430000	82.667100	83.1654	+0.146%	12,881	+22.671%
2025-11-07	82.2200	83.090000	82.070000	83.0443	+0.957%	19,955	+22.850%
2025-11-06	82.5800	82.930000	82.220000	82.2574	-0.410%	38,353	+24.025%
2025-11-05	82.1200	82.956085	82.120000	82.5963	+0.519%	19,074	+23.516%
2025-11-04	81.9400	82.321500	81.940000	82.1700	-0.219%	19,449	+24.157%
2025-11-03	82.6200	82.620000	81.730000	82.3501	-0.438%	18,432	+23.886%
2025-10-31	82.2500	82.880000	82.250000	82.7126	+0.453%	19,351	+23.343%
2025-10-30	82.4800	83.046800	82.300000	82.3400	-0.315%	22,479	+23.901%
2025-10-29	83.3900	83.419900	82.430000	82.6005	-1.065%	36,850	+23.510%
2025-10-28	84.1300	84.130000	83.461000	83.4900	-0.655%	17,775	+22.194%
2025-10-27	83.9600	84.070000	83.800000	84.0402	+0.477%	24,543	+21.394%
2025-10-24	84.0100	84.010000	83.640900	83.6409	+0.208%	17,647	+21.974%
2025-10-23	83.4800	83.610000	83.088000	83.4669	+0.413%	36,915	+22.228%
2025-10-22	83.4200	83.680000	82.980000	83.1234	-0.408%	13,251	+22.733%
2025-10-21	82.9000	83.581400	82.900000	83.4637	+0.793%	20,209	+22.233%
2025-10-20	82.3300	82.850000	82.330000	82.8071	+1.026%	17,205	+23.202%
2025-10-17	81.5000	81.989500	81.500000	81.9660	+0.669%	14,586	+24.466%
2025-10-16	82.6000	82.660000	81.230000	81.4213	-1.401%	12,111	+25.299%
2025-10-15	83.0200	83.075500	82.188800	82.5779	-0.121%	25,039	+23.544%
2025-10-14	81.1300	82.920000	81.130000	82.6780	+1.157%	32,238	+23.394%
2025-10-13	81.6600	81.969600	81.446000	81.7326	+0.761%	12,719	+24.822%
2025-10-10	83.1500	83.150000	81.115100	81.1151	-2.168%	22,566	+25.772%
2025-10-09	84.1497	84.149700	82.870000	82.9124	-1.021%	22,388	+23.046%
2025-10-08	84.2200	84.220000	83.700000	83.7678	-0.134%	14,592	+21.789%
2025-10-07	84.4300	84.430000	83.720100	83.8800	-0.569%	38,780	+21.626%
2025-10-06	84.9400	84.940000	84.250000	84.3600	-0.178%	30,502	+20.934%
2025-10-03	83.9100	84.854100	83.910000	84.5107	+0.899%	17,982	+20.718%
2025-10-02	83.8300	84.085900	83.420000	83.7576	-0.032%	14,628	+21.804%
2025-10-01	83.2500	83.850000	83.250000	83.7841	+0.550%	112,566	+21.765%
2025-09-30	83.0000	83.360000	82.550000	83.3262	+0.272%	26,542	+22.434%
2025-09-29	83.4300	83.430000	82.749400	83.1000	+0.118%	36,789	+22.768%
2025-09-26	82.3400	83.010000	82.330000	83.0022	+1.092%	21,410	+22.912%
2025-09-25	82.4900	82.510000	81.950000	82.1056	-1.372%	65,295	+24.255%
2025-09-24	83.2400	83.405000	83.120000	83.2481	+0.337%	37,815	+22.549%
2025-09-23	82.8500	83.555100	82.850000	82.9683	+0.352%	23,500	+22.963%
2025-09-22	82.5600	82.766100	82.270000	82.6771	-0.105%	24,548	+23.396%
2025-09-19	83.2500	83.250000	82.631000	82.7644	-0.517%	19,876	+23.266%
2025-09-18	82.9500	83.320000	82.650000	83.1945	+0.591%	48,167	+22.628%
2025-09-17	82.7000	83.559600	82.700000	82.7058	+0.076%	34,670	+23.353%
2025-09-16	82.8700	83.040000	82.380000	82.6428	-0.026%	22,105	+23.447%
2025-09-15	83.2900	83.290000	82.590000	82.6639	-0.598%	23,556	+23.415%
2025-09-12	83.6298	83.740000	83.140000	83.1615	-0.732%	11,644	+22.677%
2025-09-11	82.5800	83.775000	82.580000	83.7750	+1.450%	25,251	+21.779%
2025-09-10	82.5900	82.850000	82.045600	82.5778	-0.007%	18,124	+23.544%
2025-09-09	82.7472	82.880000	82.540000	82.5833	-0.430%	47,763	+23.536%
2025-09-08	83.2600	83.260000	82.300000	82.9400	-0.244%	19,164	+23.005%
2025-09-05	83.3100	83.798600	82.803000	83.1432	+0.053%	20,765	+22.704%
2025-09-04	82.6400	83.099500	82.466600	83.0995	+0.863%	13,987	+22.768%
2025-09-03	82.6600	82.930000	82.130000	82.3884	-0.497%	21,199	+23.828%
2025-09-02	82.7500	82.920700	82.381900	82.8000	-0.511%	24,504	+23.213%
2025-08-29	82.9500	83.400000	82.950000	83.2256	+0.266%	52,242	+22.582%
2025-08-28	83.4000	83.400000	82.540400	83.0050	-0.320%	17,366	+22.908%
2025-08-27	82.7100	83.310000	82.710000	83.2716	+0.485%	27,582	+22.515%
2025-08-26	82.6700	82.905000	82.569900	82.8693	-0.061%	25,599	+23.110%
2025-08-25	83.3500	83.350000	82.870000	82.9202	-0.576%	23,755	+23.034%
2025-08-22	81.9300	83.620000	81.930000	83.4007	+2.334%	33,897	+22.325%
2025-08-21	81.4600	81.700000	81.210000	81.4988	-0.165%	23,559	+25.180%
2025-08-20	81.6400	81.950000	81.510000	81.6338	-0.093%	23,913	+24.973%
2025-08-19	81.2400	82.116600	81.240000	81.7097	+0.702%	17,955	+24.857%
2025-08-18	81.3800	81.400000	81.081900	81.1400	-0.162%	34,422	+25.733%
2025-08-15	81.5700	81.700000	81.230400	81.2716	-0.145%	38,739	+25.530%
2025-08-14	81.1000	81.400000	80.850000	81.3900	-0.377%	19,320	+25.347%
2025-08-13	80.6850	81.720000	80.685000	81.6980	+1.738%	18,511	+24.875%
2025-08-12	79.4200	80.315000	79.420000	80.3022	+1.443%	19,927	+27.045%
2025-08-11	79.6700	79.990000	79.010100	79.1599	-0.368%	47,025	+28.878%
2025-08-08	79.2800	79.708200	79.280000	79.4522	+0.576%	31,745	+28.404%
2025-08-07	79.6623	79.670000	78.757500	78.9975	-0.027%	40,658	+29.143%
2025-08-06	79.5200	79.520000	78.980000	79.0190	-0.300%	32,890	+29.108%
2025-08-05	79.0700	79.359900	78.710100	79.2568	+0.414%	17,736	+28.721%
2025-08-04	78.4100	78.935000	78.390000	78.9300	+1.025%	31,958	+29.254%
2025-08-01	78.7700	78.770000	77.660000	78.1294	-1.073%	40,447	+30.578%
2025-07-31	79.3200	79.795000	78.935800	78.9766	-0.884%	34,014	+29.178%
2025-07-30	80.2400	80.507500	79.330000	79.6807	-0.952%	12,017	+28.036%
2025-07-29	80.6600	80.667500	80.265000	80.4469	-0.225%	32,767	+26.817%
2025-07-28	81.2200	81.220000	80.550000	80.6284	-0.722%	29,271	+26.531%
2025-07-25	81.0000	81.220000	80.570100	81.2149	+0.482%	22,563	+25.617%
2025-07-24	81.2800	81.416300	80.711000	80.8250	-0.787%	133,730	+26.223%
2025-07-23	81.2700	81.490000	81.041500	81.4660	+0.856%	14,469	+25.230%
2025-07-22	79.3800	80.774700	79.380000	80.7747	+2.076%	16,998	+26.302%
2025-07-21	79.4650	79.720000	79.132000	79.1320	-0.304%	19,786	+28.924%
2025-07-18	79.9400	79.940000	79.180000	79.3732	-0.306%	38,771	+28.532%
2025-07-17	78.9500	79.674800	78.950000	79.6165	+0.687%	31,913	+28.139%
2025-07-16	79.1500	79.227300	78.256000	79.0731	+0.347%	21,305	+29.020%
2025-07-15	80.3300	80.460000	78.800000	78.8000	-1.990%	23,925	+29.467%
2025-07-14	80.4700	80.480000	79.869800	80.4000	-0.174%	47,833	+26.891%
2025-07-11	80.7600	80.760000	80.255000	80.5400	-0.629%	39,976	+26.670%
2025-07-10	80.4200	81.450000	80.340000	81.0500	+0.708%	31,963	+25.873%
2025-07-09	80.3900	80.480000	79.960700	80.4800	+0.274%	49,742	+26.764%
2025-07-08	79.7600	80.510000	79.760000	80.2600	+0.703%	33,598	+27.112%
2025-07-07	80.3200	80.470000	79.381600	79.7000	-1.049%	63,827	+28.005%
2025-07-03	80.5300	80.780000	80.520000	80.5450	+0.305%	23,078	+26.662%
2025-07-02	80.0000	80.440000	79.613200	80.3000	+0.250%	22,790	+27.049%
2025-07-01	78.6100	80.430000	78.610000	80.1000	+1.870%	42,380	+27.366%
2025-06-30	78.6500	78.687700	78.335000	78.6300	+0.306%	23,027	+29.747%
2025-06-27	78.3800	78.639600	77.975000	78.3900	+0.243%	63,365	+30.144%
2025-06-26	77.9345	78.226100	77.815000	78.2000	+0.501%	28,269	+30.460%
2025-06-25	78.3300	78.330000	77.751000	77.8100	-0.708%	19,756	+31.114%
2025-06-24	78.0600	78.538800	78.060000	78.3650	+0.726%	19,383	+30.186%
2025-06-23	77.4800	77.870000	77.040000	77.8000	+0.569%	22,314	+31.131%
2025-06-20	77.4500	77.625000	77.220000	77.3600	+0.441%	13,585	+31.877%
2025-06-18	77.0700	77.528725	77.020000	77.0200	-0.065%	15,475	+32.459%
2025-06-17	77.6200	77.830000	77.010000	77.0700	-0.836%	16,076	+32.373%
2025-06-16	77.5300	77.935000	77.471100	77.7200	+0.778%	20,152	+31.266%
2025-06-13	77.2900	77.729900	76.920000	77.1200	-0.785%	31,205	+32.287%
2025-06-12	77.1900	77.730000	77.110000	77.7300	+0.297%	20,578	+31.249%
2025-06-11	78.0100	78.010000	77.320000	77.5000	-0.437%	66,175	+31.639%
2025-06-10	77.3200	78.057600	77.320000	77.8400	+0.947%	18,849	+31.064%
2025-06-09	77.1000	77.510000	76.860000	77.1100	+0.404%	24,999	+32.305%
2025-06-06	76.6700	76.923000	76.620000	76.8000	+1.073%	20,197	+32.839%
2025-06-05	76.3800	76.389200	75.770000	75.9850	-0.348%	96,145	+34.263%
2025-06-04	76.6100	76.788000	76.200000	76.2500	-0.275%	23,688	+33.797%
2025-06-03	75.6200	76.570000	75.390000	76.4600	+0.964%	23,128	+33.429%
2025-06-02	75.6700	75.730000	74.805600	75.7300	+0.289%	33,769	+34.715%
2025-05-30	75.4200	75.720000	75.080000	75.5115	-0.381%	30,542	+35.105%
2025-05-29	75.6400	75.800000	75.110000	75.8000	+0.571%	20,912	+34.591%
2025-05-28	76.2300	76.261000	75.300000	75.3700	-1.167%	33,876	+35.359%
2025-05-27	75.5900	76.260000	75.410000	76.2600	+1.860%	21,234	+33.779%
2025-05-23	74.4100	75.049500	74.350000	74.8678	-0.389%	20,722	+36.267%
2025-05-22	75.2400	75.565000	74.718300	75.1600	-0.345%	103,986	+35.737%
2025-05-21	76.6700	76.670000	75.400000	75.4200	-2.318%	35,737	+35.269%
2025-05-20	77.2700	77.625000	77.040000	77.2100	-0.258%	90,145	+32.133%
2025-05-19	76.8400	77.490000	76.840000	77.4100	-0.193%	61,473	+31.792%
2025-05-16	76.7800	77.560000	76.610000	77.5600	+1.055%	50,517	+31.537%
2025-05-15	76.0000	76.771600	75.911200	76.7500	+0.775%	30,185	+32.925%
2025-05-14	76.7200	76.720000	76.096600	76.1600	-0.872%	27,445	+33.955%
2025-05-13	76.7500	77.150000	76.690000	76.8300	+0.143%	28,941	+32.787%
2025-05-12	76.6900	77.030000	76.220000	76.7200	+3.021%	78,093	+32.977%
2025-05-09	74.6700	74.700000	74.300000	74.4700	+0.013%	26,475	+36.995%
2025-05-08	74.1000	75.160000	74.100000	74.4600	+1.100%	47,872	+37.013%
2025-05-07	73.6200	73.965300	73.309000	73.6500	+0.334%	21,420	+38.520%
2025-05-06	73.4300	74.000000	73.250000	73.4050	-0.562%	44,035	+38.982%
2025-05-05	73.7600	74.300400	73.610000	73.8200	-0.780%	132,716	+38.201%
2025-05-02	74.1200	74.523000	73.730000	74.4000	+1.528%	27,631	+37.124%
2025-05-01	73.5200	74.017100	73.250000	73.2800	-0.326%	24,200	+39.219%
2025-04-30	72.8000	73.520000	72.186000	73.5200	+0.014%	27,989	+38.765%
2025-04-29	72.8900	73.659800	72.725900	73.5100	+0.341%	54,658	+38.784%
2025-04-28	72.9600	73.429400	72.662100	73.2600	+0.439%	23,951	+39.257%
2025-04-25	72.9300	72.994800	72.570000	72.9400	-0.532%	34,015	+39.868%
2025-04-24	72.1200	73.390000	71.958800	73.3300	+1.748%	129,651	+39.125%
2025-04-23	72.7800	73.530100	71.878300	72.0700	+0.713%	75,179	+41.557%
2025-04-22	70.7650	71.616000	70.630000	71.5600	+2.507%	56,763	+42.566%
2025-04-21	70.4700	70.470000	69.180000	69.8100	-1.704%	79,428	+46.140%
2025-04-17	70.4200	71.569500	70.420000	71.0200	+0.895%	40,370	+43.650%
2025-04-16	71.0000	71.485000	69.900000	70.3900	-1.152%	65,919	+44.935%
2025-04-15	71.3900	72.100000	71.090000	71.2100	-0.308%	42,197	+43.266%
2025-04-14	71.4700	71.760000	70.819300	71.4300	+1.405%	28,974	+42.825%
2025-04-11	69.4400	70.800000	68.672700	70.4400	+1.440%	35,083	+44.832%
2025-04-10	70.8300	70.830000	67.950000	69.4400	-3.609%	53,305	+46.918%
2025-04-09	66.2200	72.530000	66.010000	72.0400	+7.330%	66,407	+41.616%
2025-04-08	70.1900	70.412200	66.170000	67.1200	-1.785%	81,598	+51.996%
2025-04-07	67.7900	70.741800	66.730000	68.3400	-1.584%	98,481	+49.283%
2025-04-04	71.6900	72.170000	69.280100	69.4400	-5.524%	163,434	+46.918%
2025-04-03	75.1500	75.298100	73.380000	73.5000	-4.669%	56,742	+38.803%
2025-04-02	76.1500	77.202800	76.150000	77.1000	+0.640%	18,165	+32.322%
2025-04-01	76.4800	76.807700	75.897000	76.6100	-0.143%	22,733	+33.168%
2025-03-31	75.7300	76.890000	75.730000	76.7200	+0.974%	25,907	+32.977%
2025-03-28	76.8700	76.870000	75.800000	75.9800	-1.106%	31,163	+34.272%
2025-03-27	76.8200	77.251400	76.710000	76.8300	-0.890%	23,290	+32.787%
2025-03-26	77.3200	77.920000	77.250000	77.5200	+0.558%	47,162	+31.605%
2025-03-25	77.4700	77.470000	76.810000	77.0900	-0.155%	81,782	+32.339%
2025-03-24	76.7300	77.408500	76.730000	77.2100	+1.166%	25,183	+32.133%
2025-03-21	76.3000	76.434200	75.840000	76.3200	-0.741%	22,431	+33.674%
2025-03-20	76.7800	77.189700	76.780000	76.8900	-0.182%	52,707	+32.683%
2025-03-19	76.6300	77.259500	76.586100	77.0300	+0.550%	24,538	+32.442%
2025-03-18	76.7000	76.845000	76.290000	76.6088	-0.145%	36,917	+33.170%
2025-03-17	75.7700	76.926300	75.770000	76.7200	+1.043%	27,437	+32.977%
2025-03-14	74.9300	75.950000	74.930000	75.9280	+2.026%	21,364	+34.364%
2025-03-13	74.7300	75.432000	74.102466	74.4200	-0.588%	51,217	+37.087%
2025-03-12	75.6500	75.650000	74.510000	74.8600	-0.854%	53,187	+36.281%
2025-03-11	76.6400	76.640000	75.220000	75.5050	-1.405%	51,935	+35.117%
2025-03-10	76.6000	77.740000	76.158700	76.5810	-0.772%	55,392	+33.218%
2025-03-07	76.1500	77.300000	76.150000	77.1770	+1.256%	19,858	+32.190%
2025-03-06	75.8500	76.420000	75.720000	76.2198	-0.353%	30,925	+33.850%
2025-03-05	75.9900	76.675000	75.460000	76.4900	+0.751%	77,704	+33.377%
2025-03-04	76.9400	76.949900	75.890000	75.9200	-1.849%	44,697	+34.378%
2025-03-03	78.7000	79.040000	76.973000	77.3500	-1.415%	23,542	+31.894%
2025-02-28	77.6200	78.460000	77.345100	78.4600	+1.312%	22,893	+30.028%
2025-02-27	77.7200	78.090000	77.443800	77.4438	-0.394%	20,847	+31.734%
2025-02-26	78.5400	78.540000	77.504700	77.7500	-0.842%	19,906	+31.215%
2025-02-25	78.2500	78.620000	78.055000	78.4100	+0.288%	23,348	+30.111%
2025-02-24	78.3400	78.510000	77.750000	78.1851	+0.316%	30,669	+30.485%
2025-02-21	78.9000	78.900000	77.845000	77.9389	-1.281%	28,895	+30.897%
2025-02-20	78.8200	78.950000	78.390100	78.9500	+0.154%	59,981	+29.221%
2025-02-19	78.3200	78.889900	78.320000	78.8288	+0.151%	44,301	+29.420%