Dark

FTXD
First Trust Nasdaq Retail ETF
stock NASDAQ

Inactive

Jan 24, 2022

32.58USD-0.397%(-0.13)49,121

Pre-market

0.00USD-100.000%(-32.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-24	32.5800	32.5800	32.5800	32.5800	-0.397%	49,121	0.000%
2022-01-21	32.7100	32.7100	32.7100	32.7100	-7.651%	10,653	-0.397%
2022-01-07	35.4600	35.4600	35.4200	35.4200	+1.490%	2,265	-8.018%
2021-12-21	35.0300	35.0300	34.8400	34.9000	-0.711%	120,045	-6.648%
2021-12-15	35.1500	35.1500	35.1500	35.1500	-2.035%	8,112	-7.312%
2021-12-06	35.8800	35.8800	35.8800	35.8800	+0.589%	2,099	-9.197%
2021-12-02	35.6700	35.6700	35.6700	35.6700	+0.621%	4,260	-8.663%
2021-12-01	36.5580	36.5580	35.4500	35.4500	-4.576%	3,760	-8.096%
2021-11-26	37.1500	37.1500	37.1500	37.1500	-2.160%	1,201	-12.301%
2021-11-24	37.9700	37.9700	37.9700	37.9700	-0.784%	1,201	-14.195%
2021-11-23	38.2700	38.2700	38.2700	38.2700	-1.315%	1	-14.868%
2021-11-19	38.7800	38.7800	38.7800	38.7800	+0.077%	500	-15.988%
2021-11-16	38.7500	38.7500	38.7500	38.7500	+0.885%	43	-15.923%
2021-11-15	38.4100	38.4100	38.4100	38.4100	+2.318%	1	-15.178%
2021-11-10	37.5400	37.5400	37.5400	37.5400	-1.080%	100	-13.213%
2021-11-05	37.8900	37.9500	37.8900	37.9500	+0.663%	134	-14.150%
2021-11-03	37.5900	37.7000	37.5900	37.7000	+2.641%	300	-13.581%
2021-11-02	36.7300	36.7300	36.7300	36.7300	+0.300%	67	-11.299%
2021-11-01	36.6200	36.6200	36.6200	36.6200	+1.188%	278	-11.032%
2021-10-29	36.1900	36.1900	36.1900	36.1900	+1.515%	200	-9.975%
2021-10-27	35.7000	35.7000	35.6500	35.6500	-0.972%	5	-8.612%
2021-10-26	36.1900	36.1900	36.0000	36.0000	-0.222%	29	-9.500%
2021-10-25	36.1500	36.1500	36.0800	36.0800	+0.698%	1,062	-9.701%
2021-10-22	35.7300	35.8300	35.7300	35.8300	+0.112%	187	-9.071%
2021-10-21	35.7900	35.7900	35.7900	35.7900	+1.216%	30	-8.969%
2021-10-19	35.3800	35.3900	35.3600	35.3600	-0.198%	3	-7.862%
2021-10-18	35.4300	35.4300	35.4300	35.4300	+1.723%	1,400	-8.044%
2021-10-15	34.8300	34.8300	34.8300	34.8300	+1.634%	100	-6.460%
2021-10-14	34.2700	34.2700	34.2700	34.2700	+1.271%	282	-4.931%
2021-10-12	33.8800	33.8800	33.8400	33.8400	-1.082%	540	-3.723%
2021-10-11	34.2100	34.2100	34.2100	34.2100	+1.574%	100	-4.765%
2021-10-05	33.6900	33.7100	33.6700	33.6800	+0.358%	8	-3.266%
2021-10-04	33.5400	33.5800	33.5100	33.5600	-1.612%	1,186	-2.920%
2021-10-01	33.8600	34.1800	33.8600	34.1100	+0.059%	203	-4.485%
2021-09-30	34.1600	34.2200	34.0800	34.0900	-4.026%	1,894	-4.429%
2021-09-29	35.5200	35.5200	35.5200	35.5200	+0.339%	2	-8.277%
2021-09-24	35.4600	35.4600	35.4000	35.4000	-0.042%	200	-7.966%
2021-09-22	35.4150	35.4150	35.4150	35.4150	+1.157%	610	-8.005%
2021-09-21	35.0100	35.0100	35.0100	35.0100	+1.626%	100	-6.941%
2021-09-20	34.7700	34.7700	34.4500	34.4500	-3.176%	300	-5.428%
2021-09-17	35.6100	35.6100	35.5800	35.5800	-0.084%	200	-8.432%
2021-09-16	35.6200	35.6200	35.6100	35.6100	+1.947%	200	-8.509%
2021-09-14	34.9300	34.9300	34.9300	34.9300	-0.371%	100	-6.728%
2021-09-13	35.0600	35.0600	35.0600	35.0600	+0.114%	100	-7.074%
2021-09-10	35.1400	35.1650	35.0200	35.0200	-1.905%	600	-6.967%
2021-09-03	35.8400	35.8400	35.7000	35.7000	-0.585%	600	-8.739%
2021-09-02	35.9100	35.9100	35.9100	35.9100	+0.195%	100	-9.273%
2021-09-01	35.8500	35.8800	35.8200	35.8400	-0.555%	600	-9.096%
2021-08-31	35.9700	36.0400	35.9700	36.0400	+0.670%	800	-9.600%
2021-08-27	35.7100	35.8000	35.7100	35.8000	-0.237%	800	-8.994%
2021-08-26	35.7700	35.9250	35.6250	35.8850	-0.513%	0	-9.210%
2021-08-25	36.0700	36.0700	36.0700	36.0700	+4.824%	55	-9.676%
2021-08-17	34.4100	34.4100	34.4100	34.4100	-1.601%	100	-5.318%
2021-08-16	34.9700	34.9700	34.9700	34.9700	+0.546%	30	-6.834%
2021-08-10	34.6200	34.7800	34.6200	34.7800	+1.488%	400	-6.325%
2021-08-09	34.3000	34.3000	34.2700	34.2700	-0.551%	2,392	-4.931%
2021-08-03	34.4600	34.4600	34.4600	34.4600	+1.592%	7,041	-5.456%
2021-08-02	33.9200	33.9200	33.9200	33.9200	-1.880%	7,041	-3.950%
2021-07-26	34.5650	34.5700	34.5500	34.5700	+0.058%	1,031	-5.756%
2021-07-23	34.1901	34.5700	34.1901	34.5500	+1.498%	2,508	-5.702%
2021-07-22	34.0000	34.0800	33.9800	34.0400	-0.282%	7,045	-4.289%
2021-07-21	34.1050	34.1363	34.0400	34.1363	+0.138%	864	-4.559%
2021-07-20	33.7900	34.0891	33.7700	34.0891	+2.554%	2,014	-4.427%
2021-07-19	33.1400	33.2500	33.1300	33.2400	-0.894%	9,868	-1.986%
2021-07-15	33.5200	33.5400	33.4500	33.5400	-0.089%	7,680	-2.862%
2021-07-14	33.9200	33.9200	33.5700	33.5700	-0.267%	997	-2.949%
2021-07-13	33.8332	33.8400	33.6600	33.6600	-0.942%	571	-3.209%
2021-07-12	33.9500	34.1300	33.9500	33.9800	-0.224%	2,855	-4.120%
2021-07-09	33.9500	34.0563	33.9100	34.0563	+1.904%	20,077	-4.335%
2021-07-08	33.4200	33.4200	33.4200	33.4200	-1.039%	3,762	-2.513%
2021-07-06	34.0126	34.0144	33.5947	33.7708	-1.399%	6,148	-3.526%
2021-07-02	34.0500	34.2500	34.0500	34.2500	+0.639%	1,704	-4.876%
2021-07-01	34.1400	34.1500	34.0327	34.0327	+0.065%	5,620	-4.269%
2021-06-30	34.0900	34.0900	33.9150	34.0105	+0.212%	10,762	-4.206%
2021-06-29	34.0700	34.0700	33.9384	33.9384	-0.005%	497	-4.003%
2021-06-28	33.7201	33.9600	33.7200	33.9400	+0.802%	5,914	-4.007%
2021-06-25	33.7700	33.8000	33.6700	33.6700	+0.030%	4,726	-3.237%
2021-06-24	33.6631	33.7300	33.6150	33.6600	+0.238%	1,786	-3.209%
2021-06-23	33.5700	33.6300	33.5640	33.5800	+0.111%	856	-2.978%
2021-06-22	33.2900	33.5429	33.2900	33.5429	+1.892%	2,152	-2.871%
2021-06-21	32.9500	32.9800	32.8700	32.9200	+0.920%	6,144	-1.033%
2021-06-18	32.9000	32.9000	32.6200	32.6200	-1.361%	2,436	-0.123%
2021-06-17	33.0799	33.2218	33.0500	33.0700	+0.121%	3,123	-1.482%
2021-06-16	33.3000	33.3000	32.9800	33.0300	-1.049%	3,018	-1.362%
2021-06-15	33.4400	33.4400	32.9766	33.3800	-0.447%	9,115	-2.397%
2021-06-14	33.8500	33.8500	33.3200	33.5300	-1.107%	6,042	-2.833%
2021-06-11	33.3500	33.9053	33.3500	33.9053	+1.240%	5,017	-3.909%
2021-06-10	36.7200	36.7200	33.3052	33.4900	-4.150%	11,541	-2.717%
2021-06-09	35.0300	35.4600	34.9400	34.9400	-0.879%	9,067	-6.754%
2021-06-08	34.8800	35.9000	34.7900	35.2500	+1.849%	13,883	-7.574%
2021-06-07	34.2700	34.6400	34.2630	34.6099	+1.983%	9,342	-5.865%
2021-06-04	33.8000	33.9880	33.8000	33.9369	-0.156%	1,897	-3.998%
2021-06-03	34.3000	34.3000	33.8100	33.9900	-1.820%	10,346	-4.148%
2021-06-02	33.9500	34.6900	33.6260	34.6200	+2.578%	10,016	-5.893%
2021-06-01	33.6300	33.7600	33.3900	33.7500	+1.787%	7,344	-3.467%
2021-05-28	33.9500	33.9500	33.1574	33.1574	-2.104%	879	-1.741%
2021-05-27	33.5200	33.9900	33.4900	33.8700	+0.718%	9,027	-3.809%
2021-05-26	33.6200	33.6400	33.4400	33.6285	+2.729%	3,269	-3.118%
2021-05-25	32.4800	32.7660	32.3800	32.7352	+1.599%	971	-0.474%
2021-05-24	32.4600	32.4600	32.1400	32.2200	+0.031%	8,395	+1.117%
2021-05-21	32.3499	32.3499	32.1801	32.2100	+0.877%	2,743	+1.149%
2021-05-20	31.9300	32.0690	31.9300	31.9300	+0.796%	2,383	+2.036%
2021-05-19	32.1373	32.1373	31.6780	31.6780	-2.722%	1,038	+2.847%
2021-05-18	32.5980	32.6000	32.4701	32.5645	-0.353%	803	+0.048%
2021-05-17	32.2600	32.6800	32.2600	32.6800	+1.902%	2,562	-0.306%
2021-05-14	31.8800	32.1460	31.8800	32.0700	+0.944%	5,138	+1.590%
2021-05-13	31.1000	31.8800	31.1000	31.7700	+2.268%	2,110	+2.550%
2021-05-12	31.6675	31.6675	31.0654	31.0654	-2.433%	432	+4.876%
2021-05-11	31.9900	32.0999	31.7000	31.8400	-2.061%	2,398	+2.324%
2021-05-10	32.8800	33.0128	32.5000	32.5100	-0.443%	15,043	+0.215%
2021-05-07	32.3000	32.6850	32.3000	32.6546	+1.116%	9,653	-0.228%
2021-05-06	32.2100	32.2942	32.1400	32.2942	+0.995%	5,952	+0.885%
2021-05-05	31.8713	32.0000	31.8713	31.9759	+0.207%	1,416	+1.889%
2021-05-04	31.7400	31.9100	31.7400	31.9100	-0.312%	1,881	+2.100%
2021-05-03	31.9200	32.2550	31.9200	32.0100	+0.692%	2,304	+1.781%
2021-04-30	32.0200	32.0200	31.7900	31.7900	-0.641%	2,864	+2.485%
2021-04-29	31.8160	32.0100	31.8160	31.9950	-0.097%	1,668	+1.828%
2021-04-28	32.1000	32.1000	32.0262	32.0262	-0.271%	5,718	+1.729%
2021-04-27	32.2600	32.2650	32.1131	32.1131	+1.009%	2,793	+1.454%
2021-04-26	31.6300	31.7927	31.4900	31.7922	+0.377%	5,017	+2.478%
2021-04-23	31.5500	31.7150	31.4600	31.6728	+0.400%	2,366	+2.864%
2021-04-22	31.7444	31.8200	31.5300	31.5466	-0.410%	2,120	+3.276%
2021-04-20	32.2300	32.2300	31.4408	31.6766	-1.835%	4,701	+2.852%
2021-04-19	32.2668	32.2686	32.2668	32.2686	+1.453%	645	+0.965%
2021-04-16	31.6700	31.9235	31.6700	31.8064	+0.272%	3,428	+2.432%
2021-04-15	31.5900	31.7200	31.5900	31.7200	+0.396%	1,745	+2.711%
2021-04-14	31.4068	31.8160	31.4068	31.5948	+1.209%	2,965	+3.118%
2021-04-13	31.6400	31.6400	31.0900	31.2173	-0.395%	540	+4.365%
2021-04-12	31.7300	31.8100	31.1556	31.3410	-1.164%	289,207	+3.953%
2021-04-09	31.9200	32.0340	31.5300	31.7100	-0.017%	412,707	+2.744%
2021-04-08	32.0500	32.0500	31.6419	31.7153	-0.223%	27,061	+2.726%
2021-04-07	31.7200	31.7900	31.7200	31.7861	-0.225%	14,988	+2.498%
2021-04-06	32.0008	32.1800	31.8578	31.8578	-0.281%	249,682	+2.267%
2021-04-05	31.9668	32.1100	31.9475	31.9475	+0.781%	2,084	+1.980%
2021-04-01	32.0300	32.0300	31.5450	31.7000	+0.316%	2,010	+2.776%
2021-03-31	31.7400	31.8400	31.6000	31.6000	-0.030%	2,809	+3.101%
2021-03-30	31.5099	31.6095	31.5099	31.6095	+0.777%	2,164	+3.070%
2021-03-29	31.9900	31.9900	31.2633	31.3659	-0.016%	2,633	+3.871%
2021-03-26	31.3300	31.7040	30.9400	31.3708	+1.819%	4,214	+3.855%
2021-03-25	28.6700	30.8103	28.6700	30.8103	+6.499%	2,457	+5.744%
2021-03-24	30.1100	30.1400	28.9300	28.9300	-6.193%	11,126	+12.617%
2021-03-23	31.0627	31.0627	30.8400	30.8400	-1.115%	1,915	+5.642%
2021-03-22	31.1700	31.2033	31.0832	31.1876	+0.898%	2,653	+4.465%
2021-03-19	30.3900	31.1399	30.3500	30.9100	+1.344%	8,589	+5.403%
2021-03-18	30.6000	30.7538	30.5000	30.5000	-0.898%	4,285	+6.820%
2021-03-17	30.5389	30.7763	30.4100	30.7763	-0.272%	1,452	+5.861%
2021-03-16	30.9900	31.0000	30.7483	30.8602	-0.387%	5,853	+5.573%
2021-03-15	30.8800	30.9800	30.7600	30.9800	+1.474%	10,283	+5.165%
2021-03-12	30.3600	30.5799	30.3400	30.5300	+0.826%	5,337	+6.715%
2021-03-11	30.1600	30.4800	30.1600	30.2800	+0.967%	7,482	+7.596%
2021-03-10	29.7000	30.0500	29.5037	29.9900	+1.627%	38,675	+8.636%
2021-03-09	29.4800	29.7599	29.4500	29.5100	+1.549%	3,148	+10.403%
2021-03-08	29.4800	29.4999	29.0600	29.0600	+0.519%	2,721	+12.113%
2021-03-05	29.0300	29.0300	28.0700	28.9100	+1.403%	8,834	+12.695%
2021-03-04	29.2350	29.2350	28.4100	28.5100	-2.061%	15,967	+14.276%
2021-03-03	29.7600	29.7600	29.1100	29.1100	-2.184%	32,877	+11.920%
2021-03-02	30.5000	30.5000	29.7500	29.7600	-2.330%	14,022	+9.476%
2021-03-01	30.0700	30.5000	30.0202	30.4700	+2.870%	2,701	+6.925%
2021-02-26	29.8950	29.8950	29.4900	29.6200	+0.714%	5,956	+9.993%
2021-02-25	30.2500	30.2500	29.4100	29.4100	-2.648%	3,458	+10.779%
2021-02-24	30.3100	30.3100	30.0401	30.2100	-1.115%	19,280	+7.845%
2021-02-23	30.2100	30.7100	30.2100	30.5505	-1.085%	25,368	+6.643%
2021-02-22	30.8857	30.8857	30.8857	30.8857	-1.732%	678	+5.486%
2021-02-19	31.4599	31.5700	31.3350	31.4300	+1.060%	3,125	+3.659%
2021-02-18	31.0285	31.1004	30.9300	31.1002	+0.162%	2,351	+4.758%
2021-02-17	31.9100	31.9100	30.9800	31.0500	-0.949%	53,314	+4.928%
2021-02-16	32.4200	32.4200	31.2253	31.3474	-1.361%	24,368	+3.932%
2021-02-12	31.5200	32.0000	31.2500	31.7800	+0.889%	4,007	+2.517%
2021-02-11	32.2000	32.2000	31.2440	31.5000	-0.537%	1,873	+3.429%
2021-02-10	31.3300	31.6700	31.2600	31.6700	+0.282%	1,985	+2.873%
2021-02-09	31.6700	31.6700	31.5000	31.5809	+0.209%	1,506	+3.164%
2021-02-08	31.3700	31.5600	31.3700	31.5150	+0.880%	4,072	+3.379%
2021-02-05	31.1100	31.2400	31.0800	31.2400	+0.823%	3,900	+4.289%
2021-02-04	30.4600	30.9850	30.4600	30.9850	+2.224%	7,756	+5.148%
2021-02-03	30.1600	30.4900	30.0300	30.3109	+0.676%	15,188	+7.486%
2021-02-02	29.2400	30.1500	29.2400	30.1075	+0.919%	1,947	+8.212%
2021-02-01	29.3500	29.9700	29.3500	29.8334	+1.187%	38,613	+9.206%
2021-01-29	30.1099	30.1099	29.3500	29.4834	-2.016%	5,230	+10.503%
2021-01-28	30.3700	30.3700	30.0900	30.0900	-1.052%	12,277	+8.275%
2021-01-27	30.7800	30.7800	30.3500	30.4100	-1.205%	1,539	+7.136%
2021-01-26	30.6692	30.7809	30.5700	30.7809	+1.654%	1,138	+5.845%
2021-01-25	30.5700	30.5700	30.2800	30.2800	-0.231%	1,586	+7.596%
2021-01-22	30.4800	30.4800	30.3100	30.3500	-0.712%	2,955	+7.348%
2021-01-21	30.5628	30.7000	30.5628	30.5676	+0.539%	1,374	+6.583%
2021-01-20	30.3300	30.4038	30.3300	30.4038	-0.933%	1,532	+7.158%
2021-01-19	30.3400	30.6900	30.3400	30.6900	+0.294%	1,582	+6.158%
2021-01-15	30.5225	30.6000	30.4750	30.6000	-0.488%	3,955	+6.471%
2021-01-14	30.8700	30.8700	30.6800	30.7500	-0.389%	1,364	+5.951%
2021-01-13	31.4400	31.4400	30.6250	30.8700	+0.608%	1,402	+5.539%
2021-01-12	30.5600	30.8369	30.5600	30.6835	+1.837%	960	+6.181%
2021-01-11	29.5200	30.1300	29.5200	30.1300	+0.567%	794	+8.131%
2021-01-08	29.8420	29.9600	29.7600	29.9600	+1.046%	11,215	+8.745%
2021-01-07	29.6500	29.6500	29.6500	29.6500	+1.542%	569	+9.882%
2021-01-06	28.4500	29.3000	28.4500	29.1998	+2.780%	2,604	+11.576%
2021-01-05	28.3264	28.4100	28.2300	28.4100	+0.859%	1,927	+14.678%
2021-01-04	28.3700	28.4073	28.0248	28.1680	+0.100%	2,795	+15.663%
2020-12-31	28.1400	28.1400	28.1400	28.1400	-0.673%	443	+15.778%
2020-12-30	28.4200	28.4200	28.2200	28.3307	-0.528%	1,196	+14.999%
2020-12-28	28.5200	28.5231	28.4810	28.4810	-1.293%	684	+14.392%
2020-12-23	29.3400	29.3400	28.8400	28.8540	+0.007%	1,911	+12.913%
2020-12-22	28.8800	28.8800	28.8520	28.8520	+0.515%	706	+12.921%
2020-12-21	28.5901	28.7042	28.5901	28.7042	-0.012%	390	+13.503%
2020-12-18	28.6567	28.7199	28.5912	28.7077	-0.130%	1,460	+13.489%
2020-12-17	28.7450	28.7450	28.7450	28.7450	+0.657%	673	+13.341%
2020-12-16	28.4950	28.6399	28.4950	28.5574	+0.228%	1,718	+14.086%
2020-12-15	28.4923	28.4923	28.4923	28.4923	+0.680%	305	+14.347%
2020-12-14	27.7900	28.4029	27.7900	28.3000	+0.999%	1,014	+15.124%
2020-12-11	28.1948	28.1948	28.0200	28.0200	-1.011%	1,920	+16.274%
2020-12-10	28.2250	28.3150	28.2250	28.3062	+0.292%	1,136	+15.098%
2020-12-09	28.5974	28.5974	28.1950	28.2238	-0.650%	2,439	+15.434%
2020-12-08	28.3500	28.4085	28.3500	28.4085	+0.366%	2,497	+14.684%
2020-12-07	28.6500	28.6500	28.2902	28.3050	-0.997%	1,447	+15.103%
2020-12-04	28.3300	28.5900	28.3200	28.5900	+0.847%	1,705	+13.956%
2020-12-03	28.2308	28.5100	28.2308	28.3500	-0.631%	1,644	+14.921%
2020-12-02	28.4200	28.5300	28.3291	28.5300	-0.384%	4,904	+14.196%
2020-12-01	29.3300	29.3300	28.4350	28.6400	+0.615%	5,925	+13.757%
2020-11-30	28.6500	28.6500	28.1592	28.4650	-0.576%	17,840	+14.456%
2020-11-27	28.5800	28.7300	28.5400	28.6300	+0.881%	2,793	+13.797%
2020-11-25	28.3100	28.4400	28.2100	28.3800	+0.567%	5,077	+14.799%
2020-11-24	28.1100	28.3000	28.1000	28.2200	+0.071%	5,747	+15.450%
2020-11-23	27.9300	28.2000	27.9200	28.2000	+1.293%	1,391	+15.532%
2020-11-20	27.7500	27.8500	27.7100	27.8400	-0.108%	6,589	+17.026%
2020-11-19	27.5000	27.9800	27.4400	27.8700	+0.432%	2,434	+16.900%
2020-11-18	27.7400	27.9000	27.7000	27.7500	+0.909%	4,754	+17.405%
2020-11-17	27.5000	27.5000	27.5000	27.5000	-1.398%	287	+18.473%
2020-11-16	27.7700	28.0200	27.7700	27.8900	+1.603%	1,873	+16.816%
2020-11-13	27.3800	27.5500	27.3400	27.4500	+1.329%	61,738	+18.689%
2020-11-12	27.5200	27.5200	26.9700	27.0900	-1.311%	548	+20.266%
2020-11-11	27.2800	27.4500	27.2800	27.4500	+1.441%	232	+18.689%
2020-11-10	27.0000	27.0600	27.0000	27.0600	+0.074%	1,665	+20.399%
2020-11-09	27.5600	27.5600	27.0400	27.0400	-2.453%	471	+20.488%
2020-11-06	27.9800	27.9800	27.5900	27.7200	+0.508%	1,554	+17.532%
2020-11-05	27.5500	27.6100	27.5300	27.5800	+1.211%	1,387	+18.129%
2020-11-04	27.1700	27.2500	27.1700	27.2500	+1.113%	2,135	+19.560%
2020-11-03	26.6100	26.9500	26.6100	26.9500	+3.574%	1,445	+20.891%
2020-11-02	26.0300	26.1700	25.9100	26.0200	+1.245%	823	+25.211%
2020-10-30	26.2900	26.2900	25.6600	25.7000	-1.683%	3,264	+26.770%
2020-10-29	26.3500	26.3800	26.1100	26.1400	-0.872%	5,137	+24.637%
2020-10-28	26.5100	26.5100	26.3700	26.3700	-1.970%	970	+23.549%
2020-10-27	27.0900	27.0900	26.9000	26.9000	-0.148%	371	+21.115%
2020-10-26	26.8900	26.9900	26.8900	26.9400	-1.174%	520	+20.935%
2020-10-23	27.2600	27.2600	27.2600	27.2600	+0.294%	232	+19.516%
2020-10-22	27.2500	27.2500	27.1800	27.1800	-0.074%	411	+19.868%
2020-10-21	27.3200	27.3200	27.1300	27.2000	-1.306%	4,141	+19.779%
2020-10-20	27.5900	27.5900	27.5600	27.5600	-0.253%	373	+18.215%
2020-10-19	28.0000	28.0000	27.5800	27.6300	-1.321%	1,393	+17.915%
2020-10-16	28.1500	28.1500	28.0000	28.0000	-0.249%	828	+16.357%
2020-10-15	28.1400	28.1400	27.7800	28.0700	+0.645%	1,524	+16.067%
2020-10-14	28.1800	28.2500	27.8900	27.8900	-0.072%	404	+16.816%
2020-10-12	27.7800	28.0300	27.7800	27.9100	+1.270%	5,469	+16.732%
2020-10-09	27.7100	27.7100	27.5500	27.5600	+0.952%	2,768	+18.215%
2020-10-08	27.4100	27.4100	27.2300	27.3000	+1.149%	1,376	+19.341%
2020-10-07	27.0000	27.0300	26.8700	26.9900	+1.124%	1,299	+20.711%
2020-10-06	27.2300	27.2300	26.6900	26.6900	-2.270%	1,038	+22.068%
2020-10-05	27.0800	27.3100	27.0800	27.3100	+1.865%	611	+19.297%
2020-10-02	26.7700	26.8100	26.7700	26.8100	-0.593%	551	+21.522%
2020-10-01	26.8200	27.0700	26.8000	26.9700	+0.559%	1,405	+20.801%
2020-09-30	26.7500	26.8200	26.6600	26.8200	+1.745%	1,111	+21.477%
2020-09-28	26.6100	26.6100	26.3600	26.3600	+1.346%	312	+23.596%
2020-09-25	25.7800	26.0100	25.7700	26.0100	+1.206%	693	+25.260%
2020-09-24	26.0000	26.0000	25.6500	25.7000	+0.039%	2,772	+26.770%
2020-09-23	26.5300	26.5300	25.6900	25.6900	-2.059%	2,355	+26.820%
2020-09-22	26.1800	26.2400	26.0200	26.2300	+1.431%	2,020	+24.209%
2020-09-21	25.5000	25.8600	25.3900	25.8600	-0.538%	2,801	+25.986%
2020-09-18	26.1800	26.1800	26.0000	26.0000	-0.115%	298	+25.308%
2020-09-17	25.9900	26.0400	25.9900	26.0300	-0.459%	1,220	+25.163%
2020-09-16	26.4200	26.4200	26.1400	26.1500	-1.172%	3,803	+24.589%
2020-09-15	26.4600	26.4600	26.4600	26.4600	+1.185%	339	+23.129%
2020-09-14	26.3500	26.3500	26.1500	26.1500	+0.115%	2,319	+24.589%
2020-09-11	25.9200	26.1200	25.8500	26.1200	-0.115%	518	+24.732%
2020-09-10	26.7700	26.7800	26.1300	26.1500	-0.457%	16,282	+24.589%
2020-09-09	26.4300	26.4300	26.2300	26.2700	+2.417%	1,618	+24.020%
2020-09-08	25.8000	26.0400	25.6500	25.6500	-2.434%	2,279	+27.018%
2020-09-04	25.9300	26.4500	25.7500	26.2900	-0.718%	4,289	+23.925%
2020-09-03	26.5500	27.1600	26.4800	26.4800	-3.075%	1,867	+23.036%
2020-09-02	27.4900	27.4900	26.9500	27.3200	+1.411%	8,998	+19.253%
2020-09-01	26.9800	27.0600	26.8600	26.9400	+0.899%	4,037	+20.935%
2020-08-31	26.8900	26.8900	26.5800	26.7000	-0.743%	100,786	+22.022%
2020-08-27	26.8100	26.9000	26.7400	26.9000	+0.523%	2,024	+21.115%
2020-08-26	26.7600	26.7600	26.7600	26.7600	+1.517%	373	+21.749%
2020-08-25	26.3600	26.3600	26.3600	26.3600	-0.378%	476	+23.596%
2020-08-24	26.5100	26.5100	26.4600	26.4600	+0.800%	384	+23.129%
2020-08-21	26.2500	26.2500	26.2500	26.2500	-0.076%	216	+24.114%
2020-08-20	26.4000	26.4300	26.2700	26.2700	-1.055%	691	+24.020%
2020-08-19	26.4700	26.5500	26.4700	26.5500	+0.874%	1,177	+22.712%
2020-08-18	26.3800	26.4500	26.3200	26.3200	+0.343%	1,275	+23.784%
2020-08-17	26.3300	26.4000	26.2300	26.2300	+0.691%	3,306	+24.209%
2020-08-14	26.0900	26.0900	26.0500	26.0500	+0.540%	452	+25.067%
2020-08-13	26.0100	26.0100	25.9100	25.9100	+0.387%	517	+25.743%
2020-08-12	25.6400	25.8100	25.6000	25.8100	+1.176%	1,392	+26.230%
2020-08-11	25.8300	25.8400	25.5100	25.5100	-0.196%	2,142	+27.715%
2020-08-06	25.5900	25.5900	25.5600	25.5600	-0.429%	137	+27.465%
2020-08-05	25.6400	25.6700	25.5100	25.6700	+0.470%	944	+26.919%
2020-08-04	25.3000	25.5500	25.2800	25.5500	+0.908%	301	+27.515%
2020-08-03	25.1900	25.3400	25.1900	25.3200	+1.038%	923	+28.673%
2020-07-31	25.0400	25.0600	24.8300	25.0600	-0.080%	13,460	+30.008%
2020-07-30	24.8800	25.0800	24.8800	25.0800	+1.007%	1,156	+29.904%
2020-07-28	25.1100	25.1100	24.8300	24.8300	+0.040%	1,567	+31.212%
2020-07-23	25.1200	25.1200	24.7700	24.8200	-0.561%	1,399	+31.265%
2020-07-22	24.9000	24.9600	24.9000	24.9600	+0.686%	219	+30.529%
2020-07-21	24.7800	24.7900	24.7800	24.7900	+0.446%	353	+31.424%
2020-07-20	24.6700	24.6800	24.6700	24.6800	+0.776%	332	+32.010%
2020-07-17	24.5000	24.5000	24.4900	24.4900	+0.205%	149	+33.034%
2020-07-16	24.3600	24.5000	24.3600	24.4400	0.000%	1,398	+33.306%
2020-07-15	24.3000	24.4400	24.3000	24.4400	+0.742%	986	+33.306%
2020-07-14	24.0500	24.2600	24.0500	24.2600	+1.591%	282	+34.295%
2020-07-13	24.2600	24.2600	23.8800	23.8800	-0.666%	443	+36.432%
2020-07-08	24.1000	24.1000	23.9400	24.0400	+0.083%	584	+35.524%
2020-07-07	24.0200	24.0200	24.0100	24.0200	+0.125%	658	+35.637%
2020-07-06	23.9800	23.9900	23.9800	23.9900	+1.224%	490	+35.807%
2020-07-02	23.9000	23.9000	23.7000	23.7000	+0.296%	437	+37.468%
2020-07-01	23.5000	23.6300	23.5000	23.6300	+1.199%	218	+37.876%
2020-06-29	22.5500	23.3800	22.5500	23.3500	+1.610%	1,092	+39.529%
2020-06-26	23.3400	23.3400	22.9800	22.9800	-0.777%	912	+41.775%
2020-06-25	22.8600	23.1600	22.8100	23.1600	-0.215%	1,513	+40.674%
2020-06-24	23.4800	23.4800	23.1600	23.2100	-1.360%	2,384	+40.371%
2020-06-23	23.6200	23.6200	23.5300	23.5300	+1.641%	2,497	+38.462%
2020-06-19	23.4400	23.4400	23.1500	23.1500	-1.026%	417	+40.734%
2020-06-18	23.4500	23.4700	23.3900	23.3900	-0.637%	651	+39.290%
2020-06-17	24.5900	24.5900	23.5300	23.5400	+2.840%	9,314	+38.403%
2020-06-15	23.0500	23.0500	22.8400	22.8900	+0.219%	4,131	+42.333%
2020-06-12	23.3300	23.6700	22.3800	22.8400	-3.751%	4,556	+42.644%
2020-06-10	23.8200	23.8200	23.7300	23.7300	-1.166%	253	+37.295%
2020-06-09	23.6800	24.0100	23.6800	24.0100	-1.356%	3,798	+35.693%
2020-06-08	25.2500	25.2500	24.2600	24.3400	+0.288%	1,323	+33.854%
2020-06-05	25.0100	25.0100	23.9800	24.2700	+2.492%	3,937	+34.240%
2020-06-04	23.8000	23.8000	23.6300	23.6800	-0.295%	951	+37.584%
2020-06-03	23.7200	23.7500	23.6800	23.7500	+1.409%	468	+37.179%
2020-06-02	23.0000	23.4200	23.0000	23.4200	+1.915%	512	+39.112%
2020-06-01	23.0800	23.0800	22.9800	22.9800	+0.349%	628	+41.775%
2020-05-29	22.7600	22.9000	22.6500	22.9000	+0.087%	8,733	+42.271%
2020-05-28	23.0900	23.2000	22.7500	22.8800	+0.882%	818	+42.395%
2020-05-27	21.9600	22.6800	21.9600	22.6800	+2.116%	602	+43.651%
2020-05-22	22.1100	22.2100	21.9100	22.2100	+0.362%	1,574	+46.691%
2020-05-21	21.9100	22.1300	21.8800	22.1300	+1.143%	975	+47.221%
2020-05-20	22.0000	22.0300	21.7500	21.8800	+0.137%	1,716	+48.903%
2020-05-19	21.8700	21.9700	21.8500	21.8500	-0.682%	821	+49.108%
2020-05-18	22.0000	22.0000	22.0000	22.0000	+3.286%	660	+48.091%
2020-05-15	21.1200	21.3000	21.1200	21.3000	+1.429%	456	+52.958%
2020-05-14	20.9200	21.0500	20.9200	21.0000	-0.238%	3,213	+55.143%
2020-05-13	21.2200	21.2200	21.0500	21.0500	0.000%	54,717	+54.774%
2020-05-07	21.2400	21.2500	21.0500	21.0500	+0.095%	645	+54.774%
2020-05-06	21.0300	21.0300	21.0300	21.0300	+0.191%	215	+54.922%
2020-05-05	21.2100	21.2500	20.9500	20.9900	+0.479%	1,519	+55.217%
2020-05-04	20.6900	20.8900	20.6900	20.8900	+1.211%	339	+55.960%
2020-05-01	20.7200	20.7500	20.5700	20.6400	-2.504%	2,010	+57.849%
2020-04-30	21.5000	21.5000	21.1700	21.1700	-2.397%	1,744	+53.897%
2020-04-29	21.6900	21.6900	21.6900	21.6900	+0.884%	175	+50.207%
2020-04-28	21.5100	21.5700	21.5000	21.5000	+0.844%	1,214	+51.535%
2020-04-27	21.0400	21.3700	20.9500	21.3200	+2.945%	4,227	+52.814%
2020-04-24	20.3900	20.7100	20.3600	20.7100	+2.373%	1,642	+57.315%
2020-04-23	19.9300	20.3800	19.9300	20.2300	+1.505%	814	+61.048%
2020-04-21	20.0500	20.1000	19.9300	19.9300	-1.580%	2,166	+63.472%
2020-04-20	20.3800	20.6600	20.2500	20.2500	-1.794%	1,963	+60.889%
2020-04-17	20.9700	20.9700	20.5000	20.6200	+2.843%	1,772	+58.002%
2020-04-16	19.7500	20.0800	19.7500	20.0500	+1.365%	1,318	+62.494%
2020-04-15	19.7000	19.8900	19.7000	19.7800	-1.787%	7,477	+64.712%
2020-04-14	20.1700	20.2000	20.1400	20.1400	+2.182%	1,448	+61.768%
2020-04-13	19.6000	19.7100	19.6000	19.7100	-1.054%	270	+65.297%
2020-04-09	19.8900	19.9200	19.7800	19.9200	+2.206%	1,077	+63.554%
2020-04-08	19.4900	19.4900	19.4900	19.4900	+2.310%	291	+67.163%
2020-04-07	18.3900	19.5500	18.3900	19.0500	+1.330%	1,676	+71.024%
2020-04-06	18.2000	18.8000	18.2000	18.8000	+8.608%	4,119	+73.298%
2020-04-03	17.1300	17.3100	17.1300	17.3100	+0.640%	546	+88.215%
2020-04-02	17.4000	17.4000	17.2000	17.2000	-1.093%	837	+89.419%
2020-04-01	17.6700	17.6700	17.2000	17.3900	-4.345%	9,722	+87.349%
2020-03-31	18.4300	18.4300	18.1800	18.1800	-1.303%	2,393	+79.208%
2020-03-30	18.2800	18.4200	18.2800	18.4200	+2.333%	814	+76.873%
2020-03-27	18.1600	18.2500	18.0000	18.0000	-3.433%	654	+81.000%
2020-03-26	17.8400	18.6400	17.8400	18.6400	+4.543%	1,332	+74.785%