Dark

FYC
First Trust Small Cap Growth AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 10, 2026 3:17:37 PM EDT

122.72USD-0.268%(-0.33)47,805

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-123.05)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

123.05USD+0.073%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	122.4800	123.351400	122.340000	122.5200	-0.431%	47,806	0.000%
2026-08-07	123.2700	123.746800	122.550000	123.0500	+0.671%	82,265	-0.431%
2026-08-06	122.7700	124.029900	122.070000	122.2300	-1.340%	53,011	+0.237%
2026-08-05	124.5200	125.529900	123.770000	123.8900	-0.530%	114,183	-1.106%
2026-08-04	122.3500	124.990000	122.350000	124.5500	+2.781%	121,393	-1.630%
2026-08-03	119.4300	121.380000	119.205000	121.1800	+2.158%	212,380	+1.106%
2026-07-31	119.9400	119.940000	117.150000	118.6200	-0.595%	276,352	+3.288%
2026-07-30	118.2800	119.330000	117.530000	119.3300	+1.843%	195,254	+2.673%
2026-07-29	118.5300	119.541100	116.980000	117.1700	-1.389%	65,279	+4.566%
2026-07-28	119.1300	119.130000	117.000000	118.8200	-0.118%	42,079	+3.114%
2026-07-27	119.2400	120.179900	117.950000	118.9600	+0.873%	36,192	+2.993%
2026-07-24	119.4000	119.400000	117.520100	117.9300	-0.632%	52,559	+3.892%
2026-07-23	118.4900	119.390000	117.940000	118.6800	-0.753%	66,326	+3.236%
2026-07-22	121.4500	121.450000	119.375000	119.5800	-1.710%	67,023	+2.459%
2026-07-21	120.4000	121.710000	120.145000	121.6600	+1.536%	69,390	+0.707%
2026-07-20	121.3700	121.450000	119.630000	119.8200	-0.688%	118,229	+2.253%
2026-07-17	119.2200	121.400000	118.920000	120.6500	-0.297%	47,858	+1.550%
2026-07-16	121.4500	122.489900	120.300000	121.0100	-0.403%	33,498	+1.248%
2026-07-15	121.6400	122.000000	120.520000	121.5000	+0.397%	37,618	+0.840%
2026-07-14	121.5100	121.510000	120.500000	121.0200	+0.640%	58,810	+1.239%
2026-07-13	121.5600	121.560000	119.800000	120.2500	-1.273%	37,964	+1.888%
2026-07-10	123.8100	123.810000	120.980000	121.8000	-1.281%	58,260	+0.591%
2026-07-09	122.2200	123.430000	121.982600	123.3800	+1.908%	43,290	-0.697%
2026-07-08	121.6400	122.130000	119.350000	121.0700	-1.065%	57,591	+1.198%
2026-07-07	123.8400	123.890000	121.490000	122.3729	-1.336%	67,404	+0.120%
2026-07-06	123.8200	125.040000	123.820000	124.0300	+0.429%	71,871	-1.217%
2026-07-02	126.4400	126.440000	122.217500	123.5000	-1.673%	62,074	-0.794%
2026-07-01	127.1600	127.569900	125.540000	125.6016	-1.365%	165,160	-2.453%
2026-06-30	126.1900	127.560000	125.580000	127.3400	+1.264%	42,149	-3.785%
2026-06-29	124.8000	125.780000	122.700000	125.7500	+1.363%	40,837	-2.569%
2026-06-26	121.8600	124.058900	121.240000	124.0589	+1.682%	50,076	-1.240%
2026-06-25	121.1600	123.220000	121.160000	122.0066	+0.849%	39,030	+0.421%
2026-06-24	121.0300	122.193000	120.300000	120.9800	+0.562%	35,541	+1.273%
2026-06-23	118.6100	121.301700	118.610000	120.3043	-0.751%	35,797	+1.842%
2026-06-22	121.0900	121.695000	120.320000	121.2152	+0.661%	84,259	+1.076%
2026-06-18	118.9100	120.419100	118.750000	120.4191	+2.149%	38,742	+1.745%
2026-06-17	119.0100	120.330000	117.480000	117.8854	-0.363%	56,615	+3.931%
2026-06-16	119.7300	120.140000	118.220000	118.3147	-0.911%	165,962	+3.554%
2026-06-15	120.5800	120.590000	119.220000	119.4028	+0.890%	51,748	+2.611%
2026-06-12	117.8300	119.770000	117.130000	118.3500	+0.693%	51,500	+3.523%
2026-06-11	114.4200	117.560000	113.860000	117.5357	+3.711%	39,084	+4.241%
2026-06-10	114.5900	116.045000	113.290000	113.3300	-1.139%	72,171	+8.109%
2026-06-09	115.8400	116.498900	111.560000	114.6362	+0.174%	67,567	+6.877%
2026-06-08	115.6700	115.670000	114.334500	114.4369	+1.123%	22,106	+7.063%
2026-06-05	116.0700	116.850000	112.410000	113.1656	-3.722%	38,340	+8.266%
2026-06-04	115.3200	117.955000	115.320000	117.5400	+1.900%	75,951	+4.237%
2026-06-03	116.3400	116.340000	114.890500	115.3488	-0.914%	72,541	+6.217%
2026-06-02	116.3300	117.010000	116.142600	116.4132	+0.245%	50,624	+5.246%
2026-06-01	115.9500	116.720000	114.762800	116.1289	-0.070%	30,304	+5.503%
2026-05-29	117.5800	117.580000	115.610000	116.2100	-1.097%	32,062	+5.430%
2026-05-28	116.8300	117.890000	116.134900	117.4991	+0.435%	38,072	+4.273%
2026-05-27	116.5600	117.619736	116.215000	116.9900	+0.249%	99,642	+4.727%
2026-05-26	116.0600	116.850000	115.660000	116.7000	+1.982%	60,560	+4.987%
2026-05-22	114.4500	114.790000	113.770000	114.4317	+0.706%	29,786	+7.068%
2026-05-21	112.4000	114.012000	111.515000	113.6300	+0.754%	53,355	+7.824%
2026-05-20	111.0600	112.880000	110.305000	112.7800	+2.602%	36,921	+8.636%
2026-05-19	110.8200	111.010000	109.080000	109.9200	-1.080%	42,085	+11.463%
2026-05-18	112.1700	112.729000	110.410000	111.1200	-0.377%	72,532	+10.259%
2026-05-15	112.1900	112.190000	111.140100	111.5400	-1.815%	33,934	+9.844%
2026-05-14	113.4500	114.040000	113.114900	113.6016	+0.231%	34,429	+7.851%
2026-05-13	113.0700	113.690000	111.860000	113.3396	+0.327%	55,467	+8.100%
2026-05-12	114.6600	114.660000	111.440000	112.9700	-1.614%	101,946	+8.454%
2026-05-11	114.8900	115.790000	114.760000	114.8228	+0.307%	61,384	+6.704%
2026-05-08	114.0400	114.490000	113.330000	114.4716	+1.509%	26,325	+7.031%
2026-05-07	115.1100	115.110000	112.454462	112.7700	-1.556%	49,869	+8.646%
2026-05-06	114.6300	114.630000	113.275000	114.5526	+0.830%	58,512	+6.955%
2026-05-05	112.9400	113.690000	112.510000	113.6100	+1.674%	46,981	+7.843%
2026-05-04	112.4500	112.845000	111.000000	111.7400	-0.455%	49,190	+9.647%
2026-05-01	111.7600	112.521000	110.830000	112.2513	+0.816%	81,006	+9.148%
2026-04-30	108.8700	111.343200	108.640000	111.3432	+2.737%	49,455	+10.038%
2026-04-29	109.1000	109.100000	107.800000	108.3769	-0.610%	66,014	+13.050%
2026-04-28	109.5500	110.600000	108.650000	109.0420	-0.907%	37,761	+12.360%
2026-04-27	110.5700	110.580000	109.840000	110.0400	-0.427%	32,695	+11.341%
2026-04-24	110.0600	110.810000	108.980000	110.5114	+1.435%	36,978	+10.866%
2026-04-23	110.6700	111.359900	107.770000	108.9479	-1.547%	51,402	+12.457%
2026-04-22	112.4900	112.490000	110.220000	110.6600	+0.363%	49,200	+10.718%
2026-04-21	111.3500	112.115000	109.740000	110.2600	-0.487%	68,173	+11.119%
2026-04-20	109.9700	110.840000	109.637500	110.8000	+0.659%	57,652	+10.578%
2026-04-17	109.0100	110.790000	108.990000	110.0745	+2.504%	62,599	+11.306%
2026-04-16	106.9400	107.570000	106.115000	107.3856	+0.699%	61,206	+14.094%
2026-04-15	106.5100	106.705600	105.545000	106.6400	+0.302%	45,789	+14.891%
2026-04-14	105.4700	106.372500	105.125000	106.3188	+1.575%	93,773	+15.238%
2026-04-13	102.5600	104.750000	102.460000	104.6700	+1.801%	86,235	+17.054%
2026-04-10	103.9900	103.990000	102.270000	102.8181	-0.755%	37,558	+19.162%
2026-04-09	102.2300	103.789900	101.950000	103.6000	+1.130%	62,062	+18.263%
2026-04-08	103.4800	103.775000	102.090000	102.4426	+2.977%	77,176	+19.599%
2026-04-07	98.7600	99.790000	98.219300	99.4813	+0.222%	113,150	+23.159%
2026-04-06	98.9400	99.540000	98.396443	99.2612	+0.400%	57,268	+23.432%
2026-04-02	95.8300	98.920000	95.830000	98.8653	+0.771%	46,386	+23.926%
2026-04-01	98.1800	99.228000	97.825000	98.1085	+1.164%	67,025	+24.882%
2026-03-31	95.0600	97.020000	94.680000	96.9800	+4.399%	97,882	+26.335%
2026-03-30	95.5500	95.550000	92.390000	92.8933	-1.807%	31,989	+31.893%
2026-03-27	96.0600	96.120000	94.400000	94.6024	-2.108%	44,347	+29.510%
2026-03-26	97.8100	98.919900	96.545000	96.6393	-2.155%	32,285	+26.781%
2026-03-25	98.6700	99.718000	98.460000	98.7676	+1.458%	30,146	+24.049%
2026-03-24	96.7800	97.928600	96.145297	97.3483	+0.091%	70,670	+25.857%
2026-03-23	96.6800	98.430000	96.680000	97.2596	+2.812%	64,652	+25.972%
2026-03-20	96.7600	96.760000	93.940000	94.5992	-2.481%	91,289	+29.515%
2026-03-19	95.4400	97.810000	94.940000	97.0061	+0.714%	76,378	+26.301%
2026-03-18	97.5300	97.642000	96.300000	96.3184	-1.485%	33,056	+27.203%
2026-03-17	97.2900	98.160000	97.290000	97.7700	+1.180%	46,298	+25.315%
2026-03-16	96.8800	97.519900	96.360100	96.6300	+1.551%	81,024	+26.793%
2026-03-13	96.2900	96.470000	94.820100	95.1538	-0.342%	56,212	+28.760%
2026-03-12	96.9100	96.910000	95.350100	95.4800	-2.773%	69,377	+28.320%
2026-03-11	98.0600	98.710000	97.160000	98.2031	+0.068%	112,542	+24.762%
2026-03-10	98.1700	99.600000	97.560000	98.1368	-0.136%	96,663	+24.846%
2026-03-09	95.8600	98.550000	94.780000	98.2700	+1.028%	91,297	+24.677%
2026-03-06	97.5700	98.240000	96.850000	97.2700	-1.988%	110,638	+25.959%
2026-03-05	100.0400	100.510000	98.070000	99.2426	-1.789%	135,476	+23.455%
2026-03-04	100.6000	101.355000	99.755000	101.0500	+1.405%	51,731	+21.247%
2026-03-03	99.0500	100.360000	97.270000	99.6500	-1.701%	61,961	+22.950%
2026-03-02	99.5000	101.595000	99.500000	101.3747	+0.853%	174,007	+20.859%
2026-02-27	100.3400	100.597700	99.645000	100.5172	-1.502%	37,924	+21.890%
2026-02-26	101.8900	102.110000	100.451700	102.0500	+0.295%	77,957	+20.059%
2026-02-25	101.8300	102.074800	100.850000	101.7499	+0.663%	41,527	+20.413%
2026-02-24	99.7700	101.140000	99.130000	101.0800	+1.550%	56,024	+21.211%
2026-02-23	100.4300	100.430000	98.680000	99.5376	-1.366%	35,007	+23.089%
2026-02-20	100.6400	101.695000	100.358500	100.9160	-0.428%	60,960	+21.408%
2026-02-19	100.8500	101.350000	99.970000	101.3500	+0.119%	68,366	+20.888%
2026-02-18	101.2800	102.425000	100.820000	101.2300	+0.327%	41,173	+21.031%
2026-02-17	100.7700	101.320000	99.405000	100.9000	+0.149%	69,967	+21.427%
2026-02-13	100.0700	101.920000	99.430000	100.7500	+1.094%	324,653	+21.608%
2026-02-12	102.2900	102.290000	99.140000	99.6600	-1.351%	91,862	+22.938%
2026-02-11	102.6000	102.600000	99.870000	101.0244	-0.508%	81,977	+21.278%
2026-02-10	101.9000	102.350000	101.360000	101.5400	-0.027%	79,414	+20.662%
2026-02-09	100.8900	101.990000	100.060000	101.5670	+0.647%	101,315	+20.630%
2026-02-06	98.2300	101.049000	98.230000	100.9137	+4.110%	67,531	+21.411%
2026-02-05	98.0500	99.055000	96.750000	96.9300	-1.793%	99,695	+26.400%
2026-02-04	101.2100	101.210000	97.250000	98.6996	-2.045%	97,325	+24.134%
2026-02-03	101.5200	101.875000	98.960000	100.7600	-0.326%	107,779	+21.596%
2026-02-02	99.7300	101.680000	99.730000	101.0900	+1.171%	96,458	+21.199%
2026-01-30	101.0000	101.519900	99.342500	99.9200	-1.434%	64,344	+22.618%
2026-01-29	101.8100	101.810000	99.840000	101.3737	-0.093%	85,130	+20.860%
2026-01-28	102.4600	102.460000	101.090000	101.4677	-0.446%	49,560	+20.748%
2026-01-27	102.2600	102.260000	101.395000	101.9226	-0.056%	50,462	+20.209%
2026-01-26	102.1900	102.679900	101.741640	101.9800	+0.059%	79,018	+20.141%
2026-01-23	103.5200	103.520000	101.920000	101.9200	-1.783%	148,343	+20.212%
2026-01-22	103.3000	104.360000	103.196400	103.7700	+1.348%	86,834	+18.069%
2026-01-21	101.8100	102.730000	100.595000	102.3900	+1.366%	90,239	+19.660%
2026-01-20	100.3600	101.979900	100.360000	101.0100	-0.903%	86,779	+21.295%
2026-01-16	102.4600	102.690000	101.770000	101.9300	-0.274%	91,443	+20.200%
2026-01-15	102.1800	102.889900	101.730000	102.2100	+0.700%	68,668	+19.871%
2026-01-14	101.0200	101.549900	100.400000	101.5000	+0.460%	74,865	+20.709%
2026-01-13	102.4400	102.440000	100.930000	101.0351	-0.995%	183,743	+21.265%
2026-01-12	101.2100	102.250000	100.670000	102.0500	+0.562%	133,447	+20.059%
2026-01-09	101.4100	102.109300	100.895000	101.4800	+0.695%	85,088	+20.733%
2026-01-08	99.9700	101.129900	99.830000	100.7800	+0.942%	86,090	+21.572%
2026-01-07	100.4800	100.480000	99.639374	99.8400	-0.405%	145,620	+22.716%
2026-01-06	99.4400	100.300000	98.700000	100.2459	+1.130%	57,684	+22.219%
2026-01-05	97.7500	99.380000	97.750000	99.1253	+2.202%	148,094	+23.601%
2026-01-02	96.9700	97.150000	96.070000	96.9892	+0.906%	78,195	+26.323%
2025-12-31	97.1700	97.170000	96.080000	96.1186	-0.697%	49,362	+27.468%
2025-12-30	97.8000	97.800000	96.730000	96.7928	-0.837%	29,377	+26.580%
2025-12-29	97.9900	98.120700	97.410000	97.6100	-0.447%	41,779	+25.520%
2025-12-26	98.9600	98.960000	97.775000	98.0480	-0.751%	16,407	+24.959%
2025-12-24	98.4800	98.870000	98.400000	98.7901	+0.305%	16,025	+24.021%
2025-12-23	99.0000	99.160000	98.490000	98.4900	-0.821%	29,454	+24.398%
2025-12-22	98.7200	99.830000	98.560000	99.3056	+1.539%	40,898	+23.377%
2025-12-19	96.8400	97.975700	96.840000	97.8000	+1.482%	45,595	+25.276%
2025-12-18	96.7500	97.100000	96.101200	96.3719	+1.114%	44,672	+27.132%
2025-12-17	97.2300	97.662900	95.210000	95.3100	-1.507%	37,481	+28.549%
2025-12-16	96.9300	97.390000	96.010000	96.7680	-0.270%	33,586	+26.612%
2025-12-15	99.1200	99.120000	96.970000	97.0301	-1.332%	58,138	+26.270%
2025-12-12	100.1000	100.100000	98.120000	98.3400	-1.481%	48,947	+24.588%
2025-12-11	98.7000	100.068500	98.270000	99.8184	+1.326%	69,373	+22.743%
2025-12-10	97.2800	99.259700	96.910000	98.5122	+1.360%	52,069	+24.370%
2025-12-09	96.5000	97.815200	96.500000	97.1900	+0.408%	38,007	+26.062%
2025-12-08	97.4600	97.460000	96.650000	96.7949	+0.441%	51,435	+26.577%
2025-12-05	96.9600	97.240000	96.230000	96.3700	-0.444%	64,045	+27.135%
2025-12-04	95.4900	96.930000	95.147200	96.8000	+1.510%	32,327	+26.570%
2025-12-03	94.1200	95.440000	93.690000	95.3600	+1.772%	85,914	+28.482%
2025-12-02	94.6400	94.650000	93.630000	93.7000	-0.319%	56,999	+30.758%
2025-12-01	94.3400	94.680000	93.630000	94.0000	-1.632%	57,061	+30.340%
2025-11-28	95.4800	95.600000	94.804300	95.5600	+0.659%	24,911	+28.213%
2025-11-26	94.5100	95.500000	94.310000	94.9343	+0.930%	93,674	+29.058%
2025-11-25	92.4100	94.246400	92.130000	94.0596	+2.039%	80,970	+30.258%
2025-11-24	90.2600	92.320000	90.260000	92.1800	+2.928%	108,844	+32.914%
2025-11-21	87.7800	90.170000	86.850000	89.5579	+2.526%	27,911	+36.805%
2025-11-20	91.3900	91.744300	87.280000	87.3513	-2.270%	35,696	+40.261%
2025-11-19	89.5500	90.246000	89.015000	89.3800	-0.134%	23,588	+37.078%
2025-11-18	89.1500	90.260000	88.460000	89.5000	+0.145%	59,047	+36.894%
2025-11-17	91.0100	91.400000	89.110000	89.3700	-2.103%	52,603	+37.093%
2025-11-14	89.7600	91.915000	89.040000	91.2900	+0.876%	33,879	+34.210%
2025-11-13	93.1100	93.110000	90.225000	90.4973	-3.242%	108,800	+35.385%
2025-11-12	94.1600	94.523600	93.115200	93.5300	-0.008%	61,172	+30.995%
2025-11-11	93.5650	93.780000	92.915000	93.5372	-0.122%	56,254	+30.985%
2025-11-10	93.9300	94.289900	92.960000	93.6516	+1.549%	94,717	+30.825%
2025-11-07	91.4600	92.418000	89.945000	92.2231	+0.296%	65,787	+32.852%
2025-11-06	94.3100	94.310000	91.916100	91.9513	-2.711%	39,204	+33.244%
2025-11-05	93.2300	94.725000	92.903200	94.5136	+1.970%	42,469	+29.632%
2025-11-04	92.5800	94.119889	92.580000	92.6875	-1.752%	63,730	+32.186%
2025-11-03	95.2600	95.260000	93.340000	94.3400	-0.590%	22,544	+29.871%
2025-10-31	94.8800	95.150000	93.925000	94.9000	+0.987%	51,847	+29.104%
2025-10-30	94.3500	95.309900	93.920000	93.9722	-0.999%	66,295	+30.379%
2025-10-29	96.1500	96.610000	94.260000	94.9200	-0.908%	41,099	+29.077%
2025-10-28	96.1800	96.700000	95.534200	95.7900	-0.405%	33,616	+27.905%
2025-10-27	97.3000	97.300000	95.980000	96.1800	-0.145%	29,007	+27.386%
2025-10-24	96.3600	96.789900	95.990000	96.3200	+1.661%	162,228	+27.201%
2025-10-23	93.7500	95.064500	93.495900	94.7462	+1.565%	23,321	+29.314%
2025-10-22	94.4600	94.711731	91.968800	93.2860	-1.835%	40,065	+31.338%
2025-10-21	95.0000	95.599900	94.300000	95.0297	-0.144%	27,720	+28.928%
2025-10-20	94.4600	95.348600	94.460000	95.1669	+2.339%	26,998	+28.742%
2025-10-17	93.1200	93.669072	92.190000	92.9921	-0.807%	29,517	+31.753%
2025-10-16	96.6400	96.640000	93.540000	93.7488	-1.609%	29,277	+30.690%
2025-10-15	94.9200	95.536400	94.430000	95.2819	+1.761%	31,310	+28.587%
2025-10-14	90.8100	94.273000	90.810000	93.6333	+1.472%	36,627	+30.851%
2025-10-13	91.5300	92.328600	91.280000	92.2747	+2.876%	16,784	+32.777%
2025-10-10	93.2400	93.240000	89.695500	89.6955	-3.156%	26,324	+36.595%
2025-10-09	93.1400	93.140000	92.160000	92.6189	-0.309%	33,377	+32.284%
2025-10-08	92.2700	93.078500	91.800000	92.9059	+1.416%	29,806	+31.875%
2025-10-07	92.8100	92.929500	91.316116	91.6088	-0.983%	19,268	+33.743%
2025-10-06	93.1000	93.100000	92.019300	92.5178	+0.575%	44,866	+32.429%
2025-10-03	92.0000	93.015500	91.975000	91.9890	+0.574%	24,675	+33.190%
2025-10-02	91.3900	91.530000	90.575000	91.4643	+0.629%	15,888	+33.954%
2025-10-01	90.2600	91.125000	90.260000	90.8926	+0.198%	111,345	+34.796%
2025-09-30	90.6500	90.940400	89.840000	90.7134	-0.095%	30,206	+35.063%
2025-09-29	91.2700	91.270000	90.560000	90.8000	+0.619%	16,919	+34.934%
2025-09-26	89.9900	90.270000	89.560000	90.2418	+0.677%	19,374	+35.769%
2025-09-25	89.1200	89.795000	88.760000	89.6353	-0.913%	35,438	+36.687%
2025-09-24	92.0800	92.080000	90.390000	90.4615	-1.243%	42,318	+35.439%
2025-09-23	92.5300	93.068800	91.600000	91.6000	-0.683%	56,630	+33.755%
2025-09-22	90.8800	92.310000	90.627200	92.2300	+1.052%	51,088	+32.842%
2025-09-19	91.6200	91.620000	90.980000	91.2700	+0.044%	95,625	+34.239%
2025-09-18	89.7900	91.230000	89.710000	91.2300	+2.687%	45,113	+34.298%
2025-09-17	88.9600	90.370000	88.842800	88.8428	+0.128%	71,289	+37.907%
2025-09-16	89.1100	89.110000	88.200000	88.7288	-0.232%	17,309	+38.084%
2025-09-15	88.8300	89.120000	88.620000	88.9347	+0.616%	28,194	+37.764%
2025-09-12	88.9000	88.900000	88.230000	88.3900	-0.574%	17,985	+38.613%
2025-09-11	87.6700	89.038700	87.670000	88.9000	+1.674%	47,251	+37.818%
2025-09-10	88.2400	88.320000	87.120000	87.4367	-0.260%	21,757	+40.124%
2025-09-09	87.7800	87.780000	86.949100	87.6642	-0.231%	38,744	+39.761%
2025-09-08	87.8400	88.029600	87.435341	87.8668	+0.626%	30,879	+39.438%
2025-09-05	87.8600	87.935700	86.570000	87.3200	+0.179%	24,826	+40.311%
2025-09-04	86.6400	87.163700	86.279600	87.1637	+1.009%	27,190	+40.563%
2025-09-03	86.9871	87.087800	85.960000	86.2933	-0.279%	32,898	+41.981%
2025-09-02	85.7400	86.679900	85.200100	86.5348	-0.381%	93,011	+41.585%
2025-08-29	87.6000	87.600000	86.590000	86.8656	-0.571%	28,943	+41.045%
2025-08-28	87.5900	87.590000	87.020000	87.3646	+0.424%	18,995	+40.240%
2025-08-27	86.2900	87.113300	86.290000	86.9958	+0.498%	130,842	+40.834%
2025-08-26	85.9050	86.580000	85.905000	86.5649	+1.156%	56,753	+41.535%
2025-08-25	86.4700	86.470000	85.572000	85.5758	-0.853%	23,757	+43.171%
2025-08-22	83.9500	86.656700	83.750000	86.3124	+3.601%	34,254	+41.949%
2025-08-21	82.3700	83.520000	82.370000	83.3127	+0.460%	69,020	+47.060%
2025-08-20	83.0800	83.080000	81.940100	82.9316	-0.141%	27,359	+47.736%
2025-08-19	84.3800	84.380000	82.993900	83.0484	-1.433%	29,484	+47.528%
2025-08-18	83.8700	84.440000	83.870000	84.2558	+0.791%	14,615	+45.414%
2025-08-15	84.0000	84.000000	83.141117	83.5942	-0.160%	12,860	+46.565%
2025-08-14	83.7300	83.969900	83.082500	83.7285	-1.231%	18,264	+46.330%
2025-08-13	84.2000	84.809900	83.580000	84.7719	+1.475%	45,614	+44.529%
2025-08-12	81.8500	83.540000	81.780000	83.5400	+3.018%	15,999	+46.660%
2025-08-11	81.3100	81.550000	81.080000	81.0924	+0.106%	18,455	+51.087%
2025-08-08	81.3600	81.580000	80.957600	81.0069	+0.054%	18,792	+51.246%
2025-08-07	81.9200	81.920000	80.259500	80.9630	-0.329%	20,230	+51.328%
2025-08-06	81.2200	81.230000	80.610000	81.2300	+0.520%	20,089	+50.831%
2025-08-05	80.5700	80.928100	80.000100	80.8100	+0.786%	22,513	+51.615%
2025-08-04	79.3100	80.270000	78.805000	80.1794	+2.816%	39,590	+52.807%
2025-08-01	78.5300	78.532800	77.110000	77.9834	-2.472%	18,444	+57.110%
2025-07-31	80.1500	80.785000	79.750000	79.9600	+0.019%	68,923	+53.227%
2025-07-30	80.2500	81.009900	79.447500	79.9449	-0.098%	9,314	+53.256%
2025-07-29	81.3800	81.619900	79.840100	80.0232	-1.413%	16,906	+53.106%
2025-07-28	81.8000	81.800000	80.723900	81.1700	-0.025%	11,913	+50.942%
2025-07-25	81.1900	81.281400	80.750000	81.1902	+0.254%	26,523	+50.905%
2025-07-24	81.8200	81.820000	80.983000	80.9842	-1.217%	14,869	+51.289%
2025-07-23	81.1600	82.060000	80.840100	81.9823	+1.589%	66,071	+49.447%
2025-07-22	80.2800	80.850000	79.585000	80.7000	+0.311%	10,151	+51.822%
2025-07-21	81.3700	81.370000	80.290000	80.4500	-0.386%	14,593	+52.293%
2025-07-18	81.6000	81.685000	80.670000	80.7621	-0.565%	9,852	+51.705%
2025-07-17	80.6300	81.330000	80.460000	81.2212	+1.291%	49,722	+50.847%
2025-07-16	80.0600	80.328700	78.790000	80.1858	+0.901%	259,496	+52.795%
2025-07-15	81.0600	81.060000	79.420000	79.4700	-1.280%	20,201	+54.171%
2025-07-14	79.7000	80.620000	79.700000	80.5000	+1.449%	17,651	+52.199%
2025-07-11	80.4100	80.580000	79.350000	79.3500	-1.807%	19,552	+54.405%
2025-07-10	80.8400	81.340000	80.403400	80.8100	+0.149%	33,455	+51.615%
2025-07-09	80.1700	80.690000	79.600000	80.6900	+1.395%	42,459	+51.840%
2025-07-08	80.4000	80.400000	79.542600	79.5800	-0.649%	33,228	+53.958%
2025-07-07	80.4000	80.607700	79.550000	80.1000	-1.026%	11,814	+52.959%
2025-07-03	80.1050	80.930000	80.105000	80.9300	+1.492%	10,777	+51.390%
2025-07-02	79.1500	79.880000	79.150000	79.7400	+0.580%	21,031	+53.649%
2025-07-01	79.3300	79.957100	78.920000	79.2800	-0.377%	11,130	+54.541%
2025-06-30	79.5000	79.670000	79.205000	79.5800	+0.683%	21,823	+53.958%
2025-06-27	79.2000	79.389400	78.270000	79.0400	+0.139%	16,582	+55.010%
2025-06-26	77.5000	78.930000	77.500000	78.9300	+1.977%	13,073	+55.226%
2025-06-25	78.4900	78.490000	77.310000	77.4000	-1.200%	10,922	+58.295%
2025-06-24	77.5700	78.360000	77.395000	78.3400	+1.965%	27,573	+56.395%
2025-06-23	75.5900	76.830000	74.660000	76.8300	+1.345%	35,573	+59.469%
2025-06-20	76.5200	76.520000	75.532500	75.8100	+0.251%	32,494	+61.615%
2025-06-18	75.4700	76.028400	75.100000	75.6200	+0.612%	21,708	+62.021%
2025-06-17	75.6450	75.840000	75.160000	75.1600	-1.183%	7,933	+63.012%
2025-06-16	75.8100	76.525700	75.810000	76.0600	+1.184%	10,465	+61.083%
2025-06-13	75.6500	75.980000	74.880000	75.1700	-2.027%	11,925	+62.991%
2025-06-12	76.9700	76.970000	76.543800	76.7250	-0.512%	11,215	+59.687%
2025-06-11	77.6500	77.840000	77.040000	77.1200	+0.117%	12,112	+58.869%
2025-06-10	77.5100	77.510000	76.832300	77.0300	-0.168%	14,692	+59.055%
2025-06-09	77.7200	77.720000	76.890000	77.1600	+0.091%	31,952	+58.787%
2025-06-06	76.4400	77.090000	76.060000	77.0900	+2.336%	9,310	+58.931%
2025-06-05	75.4500	76.040000	74.910000	75.3300	+0.293%	70,198	+62.644%
2025-06-04	75.3900	75.399000	74.930000	75.1100	-0.199%	7,549	+63.121%
2025-06-03	74.3130	75.405000	74.313000	75.2600	+1.007%	10,013	+62.796%
2025-06-02	73.4804	74.510000	73.050100	74.5100	+0.391%	7,774	+64.434%
2025-05-30	74.0300	74.370000	73.594600	74.2200	-0.336%	11,971	+65.077%
2025-05-29	75.1200	75.120000	74.000000	74.4700	-0.134%	48,364	+64.523%
2025-05-28	75.2700	75.270000	74.440000	74.5700	-0.878%	17,572	+64.302%
2025-05-27	74.4790	75.290000	74.479000	75.2304	+2.746%	26,177	+62.860%
2025-05-23	72.0400	73.530000	72.040000	73.2200	+0.123%	13,931	+67.331%
2025-05-22	72.8000	73.510400	72.800000	73.1298	+0.068%	10,232	+67.538%
2025-05-21	74.2000	74.617200	72.895000	73.0800	-2.443%	20,705	+67.652%
2025-05-20	74.8400	75.165100	74.620000	74.9100	-0.187%	28,714	+63.556%
2025-05-19	73.8700	75.050000	73.870000	75.0500	+0.120%	29,865	+63.251%
2025-05-16	74.3100	75.080000	74.310000	74.9600	+1.120%	15,149	+63.447%
2025-05-15	73.5800	74.328200	73.500000	74.1300	+0.597%	15,244	+65.277%
2025-05-14	74.0400	74.070000	73.690000	73.6900	-0.459%	29,294	+66.264%
2025-05-13	74.3700	74.480000	73.890000	74.0300	+0.217%	58,952	+65.500%
2025-05-12	74.9000	74.900000	73.161000	73.8700	+2.526%	97,327	+65.859%
2025-05-09	72.2400	72.510000	71.758800	72.0500	+0.278%	14,241	+70.049%
2025-05-08	71.0200	72.279900	70.690000	71.8500	+2.658%	58,626	+70.522%
2025-05-07	70.1200	70.180000	69.555000	69.9900	+0.546%	10,525	+75.054%
2025-05-06	69.4400	69.919500	69.110000	69.6100	-0.713%	22,498	+76.009%
2025-05-05	69.9860	70.570000	69.986000	70.1100	-0.371%	10,857	+74.754%
2025-05-02	69.7400	70.570000	69.740000	70.3713	+2.328%	16,196	+74.105%
2025-05-01	68.7700	69.301300	68.490000	68.7700	+0.512%	25,913	+78.159%
2025-04-30	67.7000	68.430000	67.104200	68.4200	-1.070%	19,907	+79.070%
2025-04-29	68.6100	69.370000	68.140000	69.1600	+0.479%	11,704	+77.154%
2025-04-28	68.6000	68.960000	67.830000	68.8300	+0.614%	14,058	+78.004%
2025-04-25	67.7400	68.410000	67.500000	68.4100	+0.367%	29,525	+79.097%
2025-04-24	67.3200	68.310000	66.970000	68.1600	+1.655%	16,208	+79.754%
2025-04-23	67.8800	68.642300	66.830000	67.0500	+1.869%	142,536	+82.729%
2025-04-22	64.9300	66.049900	64.870000	65.8200	+2.860%	14,274	+86.144%
2025-04-21	65.0500	65.100000	63.460000	63.9900	-2.825%	39,599	+91.467%
2025-04-17	65.7300	66.190000	65.255000	65.8500	+0.904%	17,906	+86.059%
2025-04-16	65.1300	65.660000	64.299400	65.2600	-0.851%	76,659	+87.741%
2025-04-15	65.5500	66.320000	65.360000	65.8200	+0.750%	19,928	+86.144%
2025-04-14	66.0300	66.030000	64.404100	65.3300	+1.083%	36,884	+87.540%
2025-04-11	63.3400	64.709900	62.500000	64.6300	+1.699%	33,528	+89.571%
2025-04-10	63.9700	64.555000	62.133700	63.5500	-3.756%	50,085	+92.793%
2025-04-09	60.1800	66.730000	59.800100	66.0300	+8.228%	25,570	+85.552%
2025-04-08	64.4300	64.773800	60.070100	61.0100	-2.149%	35,760	+100.820%
2025-04-07	60.0100	64.240000	59.293900	62.3500	-1.000%	151,196	+96.504%
2025-04-04	63.8700	63.870000	61.365000	62.9800	-4.518%	114,258	+94.538%
2025-04-03	66.6800	67.415000	65.570000	65.9600	-6.373%	34,913	+85.749%
2025-04-02	68.0600	70.450000	68.060000	70.4500	+1.968%	12,775	+73.911%
2025-04-01	68.8000	69.520000	68.189100	69.0900	+0.422%	17,189	+77.334%
2025-03-31	68.2100	69.150000	67.570000	68.8000	-0.950%	26,784	+78.081%
2025-03-28	70.7100	70.710000	68.930900	69.4600	-1.782%	40,547	+76.389%
2025-03-27	71.1000	71.430000	70.720000	70.7200	-0.800%	15,512	+73.247%
2025-03-26	72.6791	72.849500	71.150000	71.2900	-1.858%	12,278	+71.861%
2025-03-25	72.8800	72.900000	72.270000	72.6400	-0.357%	14,751	+68.667%
2025-03-24	72.1300	72.900000	72.130000	72.9000	+2.952%	14,179	+68.066%
2025-03-21	70.2700	71.056000	70.240000	70.8100	-0.618%	16,946	+73.026%
2025-03-20	70.9500	71.948300	70.825000	71.2500	-0.405%	29,709	+71.958%
2025-03-19	70.2800	71.942700	70.280000	71.5400	+2.054%	20,802	+71.261%
2025-03-18	70.3900	70.390000	69.720000	70.1000	-1.156%	23,053	+74.779%
2025-03-17	69.9300	71.158400	69.930000	70.9200	+1.445%	24,514	+72.758%
2025-03-14	69.0900	69.920000	69.000000	69.9100	+2.613%	367,208	+75.254%
2025-03-13	69.4500	69.450000	67.570600	68.1300	-1.971%	13,641	+79.833%
2025-03-12	70.0700	70.340000	68.900100	69.5000	+0.637%	77,805	+76.288%
2025-03-11	68.4900	69.720900	68.050000	69.0600	+1.054%	36,082	+77.411%
2025-03-10	69.6400	69.640000	67.630000	68.3400	-3.201%	48,254	+79.280%
2025-03-07	70.2800	70.800000	68.800000	70.6000	+0.327%	22,811	+73.541%
2025-03-06	71.2100	71.850000	70.070000	70.3700	-2.764%	63,424	+74.108%
2025-03-05	71.8300	72.400000	71.240000	72.3700	+1.344%	48,545	+69.297%
2025-03-04	71.3200	72.600000	70.101500	71.4100	-1.286%	63,116	+71.573%
2025-03-03	74.7700	74.770000	71.960000	72.3400	-2.546%	334,552	+69.367%
2025-02-28	72.8000	74.230000	72.800000	74.2300	+1.574%	15,520	+65.055%
2025-02-27	74.7000	74.700000	73.020000	73.0800	-1.880%	16,618	+67.652%
2025-02-26	74.5600	75.303100	74.205000	74.4800	+0.256%	43,197	+64.501%
2025-02-25	74.5500	74.550000	73.450100	74.2900	-0.536%	19,549	+64.921%
2025-02-24	75.6300	75.630000	74.010000	74.6900	-0.586%	30,618	+64.038%
2025-02-21	78.2000	78.200000	75.010000	75.1300	-3.270%	24,086	+63.077%
2025-02-20	78.6400	78.680000	77.020700	77.6700	-1.346%	26,833	+57.744%
2025-02-19	78.9700	79.080000	78.442500	78.7300	-1.006%	24,161	+55.620%