FYC
First Trust Small Cap Growth AlphaDEX Fund
stockNASDAQETF
Market OpenOct 5, 2026 10:16:42 AM EDT
116.83USD+0.318%(+0.37)8,723
116.47Bid120.51Ask4.04SpreadFYC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 116.03 | 116.83 | 116.03 | 116.83 | +0.318% | 8,723 | 0.000% |
| 2026-10-02 | 116.94 | 117.38 | 116.31 | 116.46 | +0.822% | 135,052 | +0.318% |
| 2026-10-01 | 115.30 | 116.32 | 114.51 | 115.51 | +0.165% | 212,303 | +1.143% |
| 2026-09-30 | 116.61 | 116.61 | 115.32 | 115.32 | -0.466% | 77,199 | +1.309% |
| 2026-09-29 | 116.32 | 116.39 | 114.90 | 115.86 | -0.164% | 54,548 | +0.837% |
| 2026-09-28 | 116.21 | 116.74 | 115.59 | 116.05 | -0.591% | 55,309 | +0.672% |
| 2026-09-25 | 117.35 | 117.35 | 116.19 | 116.74 | +0.103% | 60,061 | +0.077% |
| 2026-09-24 | 115.89 | 116.72 | 115.28 | 116.62 | +0.112% | 44,323 | +0.180% |
| 2026-09-23 | 118.42 | 118.42 | 116.00 | 116.49 | -1.754% | 45,187 | +0.292% |
| 2026-09-22 | 118.44 | 118.89 | 117.89 | 118.57 | +0.466% | 36,855 | -1.467% |
| 2026-09-21 | 118.07 | 118.23 | 117.17 | 118.02 | +0.855% | 162,438 | -1.008% |
| 2026-09-18 | 117.29 | 117.29 | 116.32 | 117.02 | -0.434% | 40,463 | -0.162% |
| 2026-09-17 | 117.81 | 118.22 | 117.43 | 117.53 | +1.145% | 105,522 | -0.596% |
| 2026-09-16 | 116.81 | 117.25 | 115.16 | 116.20 | 0.000% | 152,466 | +0.542% |
| 2026-09-15 | 116.58 | 116.87 | 115.70 | 116.20 | -0.624% | 135,748 | +0.542% |
| 2026-09-14 | 115.86 | 117.52 | 115.86 | 116.93 | +0.068% | 37,492 | -0.086% |
| 2026-09-11 | 117.80 | 117.80 | 116.82 | 116.85 | +0.585% | 30,645 | -0.017% |
| 2026-09-10 | 116.90 | 117.36 | 116.00 | 116.17 | -1.342% | 43,041 | +0.568% |
| 2026-09-09 | 118.52 | 118.97 | 117.60 | 117.75 | -1.158% | 39,977 | -0.781% |
| 2026-09-08 | 119.56 | 119.77 | 118.63 | 119.13 | -0.343% | 48,508 | -1.931% |
| 2026-09-04 | 119.19 | 119.72 | 119.04 | 119.54 | +0.038% | 66,349 | -2.267% |
| 2026-09-03 | 119.80 | 119.80 | 118.63 | 119.50 | +0.408% | 56,552 | -2.230% |
| 2026-09-02 | 118.22 | 119.17 | 118.22 | 119.01 | +1.070% | 60,253 | -1.832% |
| 2026-09-01 | 119.12 | 119.50 | 117.39 | 117.75 | -1.572% | 44,049 | -0.781% |
| 2026-08-31 | 120.01 | 120.27 | 118.91 | 119.63 | -0.738% | 43,442 | -2.341% |
| 2026-08-28 | 122.80 | 122.89 | 120.34 | 120.52 | -1.664% | 87,765 | -3.062% |
| 2026-08-27 | 122.53 | 122.99 | 122.20 | 122.56 | +0.533% | 86,132 | -4.675% |
| 2026-08-26 | 121.88 | 122.33 | 121.62 | 121.91 | -0.041% | 37,647 | -4.167% |
| 2026-08-25 | 121.82 | 122.33 | 121.29 | 121.96 | +0.735% | 38,906 | -4.206% |
| 2026-08-24 | 121.91 | 121.91 | 120.82 | 121.07 | -0.762% | 144,277 | -3.502% |
| 2026-08-21 | 122.09 | 122.09 | 121.17 | 122.00 | +0.710% | 247,766 | -4.238% |
| 2026-08-20 | 122.31 | 122.32 | 120.70 | 121.14 | -1.472% | 76,249 | -3.558% |
| 2026-08-19 | 123.51 | 123.51 | 122.49 | 122.95 | +0.573% | 46,707 | -4.978% |
| 2026-08-18 | 123.50 | 123.50 | 122.14 | 122.25 | -1.268% | 36,618 | -4.434% |
| 2026-08-17 | 124.27 | 124.27 | 123.57 | 123.82 | -0.474% | 46,977 | -5.645% |
| 2026-08-14 | 123.51 | 124.43 | 123.28 | 124.41 | +0.729% | 52,523 | -6.093% |
| 2026-08-13 | 123.86 | 124.31 | 123.11 | 123.51 | +0.227% | 50,906 | -5.408% |
| 2026-08-12 | 122.99 | 123.48 | 122.53 | 123.23 | +0.563% | 40,226 | -5.194% |
| 2026-08-11 | 122.61 | 123.33 | 122.51 | 122.54 | +0.016% | 44,767 | -4.660% |
| 2026-08-10 | 122.48 | 123.35 | 122.34 | 122.52 | -0.431% | 47,806 | -4.644% |
| 2026-08-07 | 123.27 | 123.75 | 122.55 | 123.05 | +0.671% | 82,265 | -5.055% |
| 2026-08-06 | 122.77 | 124.03 | 122.07 | 122.23 | -1.340% | 53,011 | -4.418% |
| 2026-08-05 | 124.52 | 125.53 | 123.77 | 123.89 | -0.530% | 114,183 | -5.699% |
| 2026-08-04 | 122.35 | 124.99 | 122.35 | 124.55 | +2.781% | 121,393 | -6.198% |
| 2026-08-03 | 119.43 | 121.38 | 119.20 | 121.18 | +2.158% | 212,380 | -3.590% |
| 2026-07-31 | 119.94 | 119.94 | 117.15 | 118.62 | -0.595% | 276,352 | -1.509% |
| 2026-07-30 | 118.28 | 119.33 | 117.53 | 119.33 | +1.843% | 195,254 | -2.095% |
| 2026-07-29 | 118.53 | 119.54 | 116.98 | 117.17 | -1.389% | 65,279 | -0.290% |
| 2026-07-28 | 119.13 | 119.13 | 117.00 | 118.82 | -0.118% | 42,079 | -1.675% |
| 2026-07-27 | 119.24 | 120.18 | 117.95 | 118.96 | +0.873% | 36,192 | -1.791% |
| 2026-07-24 | 119.40 | 119.40 | 117.52 | 117.93 | -0.632% | 52,559 | -0.933% |
| 2026-07-23 | 118.49 | 119.39 | 117.94 | 118.68 | -0.753% | 66,326 | -1.559% |
| 2026-07-22 | 121.45 | 121.45 | 119.38 | 119.58 | -1.710% | 67,023 | -2.300% |
| 2026-07-21 | 120.40 | 121.71 | 120.14 | 121.66 | +1.536% | 69,390 | -3.970% |
| 2026-07-20 | 121.37 | 121.45 | 119.63 | 119.82 | -0.688% | 118,229 | -2.495% |
| 2026-07-17 | 119.22 | 121.40 | 118.92 | 120.65 | -0.297% | 47,858 | -3.166% |
| 2026-07-16 | 121.45 | 122.49 | 120.30 | 121.01 | -0.403% | 33,498 | -3.454% |
| 2026-07-15 | 121.64 | 122.00 | 120.52 | 121.50 | +0.397% | 37,618 | -3.844% |
| 2026-07-14 | 121.51 | 121.51 | 120.50 | 121.02 | +0.640% | 58,810 | -3.462% |
| 2026-07-13 | 121.56 | 121.56 | 119.80 | 120.25 | -1.273% | 37,964 | -2.844% |
| 2026-07-10 | 123.81 | 123.81 | 120.98 | 121.80 | -1.281% | 58,260 | -4.080% |
| 2026-07-09 | 122.22 | 123.43 | 121.98 | 123.38 | +1.908% | 43,290 | -5.309% |
| 2026-07-08 | 121.64 | 122.13 | 119.35 | 121.07 | -1.065% | 57,591 | -3.502% |
| 2026-07-07 | 123.84 | 123.89 | 121.49 | 122.37 | -1.336% | 67,404 | -4.530% |
| 2026-07-06 | 123.82 | 125.04 | 123.82 | 124.03 | +0.429% | 71,871 | -5.805% |
| 2026-07-02 | 126.44 | 126.44 | 122.22 | 123.50 | -1.673% | 62,074 | -5.401% |
| 2026-07-01 | 127.16 | 127.57 | 125.54 | 125.60 | -1.365% | 165,160 | -6.984% |
| 2026-06-30 | 126.19 | 127.56 | 125.58 | 127.34 | +1.264% | 42,149 | -8.253% |
| 2026-06-29 | 124.80 | 125.78 | 122.70 | 125.75 | +1.363% | 40,837 | -7.093% |
| 2026-06-26 | 121.86 | 124.06 | 121.24 | 124.06 | +1.682% | 50,076 | -5.827% |
| 2026-06-25 | 121.16 | 123.22 | 121.16 | 122.01 | +0.849% | 39,030 | -4.243% |
| 2026-06-24 | 121.03 | 122.19 | 120.30 | 120.98 | +0.562% | 35,541 | -3.430% |
| 2026-06-23 | 118.61 | 121.30 | 118.61 | 120.30 | -0.751% | 35,797 | -2.888% |
| 2026-06-22 | 121.09 | 121.69 | 120.32 | 121.22 | +0.661% | 84,259 | -3.618% |
| 2026-06-18 | 118.91 | 120.42 | 118.75 | 120.42 | +2.149% | 38,742 | -2.981% |
| 2026-06-17 | 119.01 | 120.33 | 117.48 | 117.89 | -0.363% | 56,615 | -0.895% |
| 2026-06-16 | 119.73 | 120.14 | 118.22 | 118.31 | -0.911% | 165,962 | -1.255% |
| 2026-06-15 | 120.58 | 120.59 | 119.22 | 119.40 | +0.890% | 51,748 | -2.155% |
| 2026-06-12 | 117.83 | 119.77 | 117.13 | 118.35 | +0.693% | 51,500 | -1.284% |
| 2026-06-11 | 114.42 | 117.56 | 113.86 | 117.54 | +3.711% | 39,084 | -0.600% |
| 2026-06-10 | 114.59 | 116.05 | 113.29 | 113.33 | -1.139% | 72,171 | +3.088% |
| 2026-06-09 | 115.84 | 116.50 | 111.56 | 114.64 | +0.174% | 67,567 | +1.914% |
| 2026-06-08 | 115.67 | 115.67 | 114.33 | 114.44 | +1.123% | 22,106 | +2.091% |
| 2026-06-05 | 116.07 | 116.85 | 112.41 | 113.17 | -3.722% | 38,340 | +3.238% |
| 2026-06-04 | 115.32 | 117.95 | 115.32 | 117.54 | +1.900% | 75,951 | -0.604% |
| 2026-06-03 | 116.34 | 116.34 | 114.89 | 115.35 | -0.914% | 72,541 | +1.284% |
| 2026-06-02 | 116.33 | 117.01 | 116.14 | 116.41 | +0.245% | 50,624 | +0.358% |
| 2026-06-01 | 115.95 | 116.72 | 114.76 | 116.13 | -0.070% | 30,304 | +0.604% |
| 2026-05-29 | 117.58 | 117.58 | 115.61 | 116.21 | -1.097% | 32,062 | +0.534% |
| 2026-05-28 | 116.83 | 117.89 | 116.13 | 117.50 | +0.435% | 38,072 | -0.569% |
| 2026-05-27 | 116.56 | 117.62 | 116.22 | 116.99 | +0.249% | 99,642 | -0.137% |
| 2026-05-26 | 116.06 | 116.85 | 115.66 | 116.70 | +1.982% | 60,560 | +0.111% |
| 2026-05-22 | 114.45 | 114.79 | 113.77 | 114.43 | +0.706% | 29,786 | +2.096% |
| 2026-05-21 | 112.40 | 114.01 | 111.52 | 113.63 | +0.754% | 53,355 | +2.816% |
| 2026-05-20 | 111.06 | 112.88 | 110.31 | 112.78 | +2.602% | 36,921 | +3.591% |
| 2026-05-19 | 110.82 | 111.01 | 109.08 | 109.92 | -1.080% | 42,085 | +6.286% |
| 2026-05-18 | 112.17 | 112.73 | 110.41 | 111.12 | -0.377% | 72,532 | +5.139% |
| 2026-05-15 | 112.19 | 112.19 | 111.14 | 111.54 | -1.815% | 33,934 | +4.743% |
| 2026-05-14 | 113.45 | 114.04 | 113.11 | 113.60 | +0.231% | 34,429 | +2.842% |
| 2026-05-13 | 113.07 | 113.69 | 111.86 | 113.34 | +0.327% | 55,467 | +3.080% |
| 2026-05-12 | 114.66 | 114.66 | 111.44 | 112.97 | -1.614% | 101,946 | +3.417% |
| 2026-05-11 | 114.89 | 115.79 | 114.76 | 114.82 | +0.307% | 61,384 | +1.748% |
| 2026-05-08 | 114.04 | 114.49 | 113.33 | 114.47 | +1.509% | 26,325 | +2.060% |
| 2026-05-07 | 115.11 | 115.11 | 112.45 | 112.77 | -1.556% | 49,869 | +3.600% |
| 2026-05-06 | 114.63 | 114.63 | 113.28 | 114.55 | +0.830% | 58,512 | +1.988% |
| 2026-05-05 | 112.94 | 113.69 | 112.51 | 113.61 | +1.674% | 46,981 | +2.834% |
| 2026-05-04 | 112.45 | 112.84 | 111.00 | 111.74 | -0.455% | 49,190 | +4.555% |
| 2026-05-01 | 111.76 | 112.52 | 110.83 | 112.25 | +0.816% | 81,006 | +4.079% |
| 2026-04-30 | 108.87 | 111.34 | 108.64 | 111.34 | +2.737% | 49,455 | +4.928% |
| 2026-04-29 | 109.10 | 109.10 | 107.80 | 108.38 | -0.610% | 66,014 | +7.800% |
| 2026-04-28 | 109.55 | 110.60 | 108.65 | 109.04 | -0.907% | 37,761 | +7.142% |
| 2026-04-27 | 110.57 | 110.58 | 109.84 | 110.04 | -0.427% | 32,695 | +6.170% |
| 2026-04-24 | 110.06 | 110.81 | 108.98 | 110.51 | +1.435% | 36,978 | +5.718% |
| 2026-04-23 | 110.67 | 111.36 | 107.77 | 108.95 | -1.547% | 51,402 | +7.235% |
| 2026-04-22 | 112.49 | 112.49 | 110.22 | 110.66 | +0.363% | 49,200 | +5.576% |
| 2026-04-21 | 111.35 | 112.11 | 109.74 | 110.26 | -0.487% | 68,173 | +5.959% |
| 2026-04-20 | 109.97 | 110.84 | 109.64 | 110.80 | +0.659% | 57,652 | +5.442% |
| 2026-04-17 | 109.01 | 110.79 | 108.99 | 110.07 | +2.504% | 62,599 | +6.137% |
| 2026-04-16 | 106.94 | 107.57 | 106.11 | 107.39 | +0.699% | 61,206 | +8.795% |
| 2026-04-15 | 106.51 | 106.71 | 105.55 | 106.64 | +0.302% | 45,789 | +9.556% |
| 2026-04-14 | 105.47 | 106.37 | 105.13 | 106.32 | +1.575% | 93,773 | +9.886% |
| 2026-04-13 | 102.56 | 104.75 | 102.46 | 104.67 | +1.801% | 86,235 | +11.617% |
| 2026-04-10 | 103.99 | 103.99 | 102.27 | 102.82 | -0.755% | 37,558 | +13.628% |
| 2026-04-09 | 102.23 | 103.79 | 101.95 | 103.60 | +1.130% | 62,062 | +12.770% |
| 2026-04-08 | 103.48 | 103.78 | 102.09 | 102.44 | +2.977% | 77,176 | +14.044% |
| 2026-04-07 | 98.76 | 99.79 | 98.22 | 99.48 | +0.222% | 113,150 | +17.439% |
| 2026-04-06 | 98.94 | 99.54 | 98.40 | 99.26 | +0.400% | 57,268 | +17.700% |
| 2026-04-02 | 95.83 | 98.92 | 95.83 | 98.87 | +0.771% | 46,386 | +18.171% |
| 2026-04-01 | 98.18 | 99.23 | 97.83 | 98.11 | +1.164% | 67,025 | +19.082% |
| 2026-03-31 | 95.06 | 97.02 | 94.68 | 96.98 | +4.399% | 97,882 | +20.468% |
| 2026-03-30 | 95.55 | 95.55 | 92.39 | 92.89 | -1.807% | 31,989 | +25.768% |
| 2026-03-27 | 96.06 | 96.12 | 94.40 | 94.60 | -2.108% | 44,347 | +23.496% |
| 2026-03-26 | 97.81 | 98.92 | 96.55 | 96.64 | -2.155% | 32,285 | +20.893% |
| 2026-03-25 | 98.67 | 99.72 | 98.46 | 98.77 | +1.458% | 30,146 | +18.288% |
| 2026-03-24 | 96.78 | 97.93 | 96.15 | 97.35 | +0.091% | 70,670 | +20.012% |
| 2026-03-23 | 96.68 | 98.43 | 96.68 | 97.26 | +2.812% | 64,652 | +20.122% |
| 2026-03-20 | 96.76 | 96.76 | 93.94 | 94.60 | -2.481% | 91,289 | +23.500% |
| 2026-03-19 | 95.44 | 97.81 | 94.94 | 97.01 | +0.714% | 76,378 | +20.436% |
| 2026-03-18 | 97.53 | 97.64 | 96.30 | 96.32 | -1.485% | 33,056 | +21.296% |
| 2026-03-17 | 97.29 | 98.16 | 97.29 | 97.77 | +1.180% | 46,298 | +19.495% |
| 2026-03-16 | 96.88 | 97.52 | 96.36 | 96.63 | +1.551% | 81,024 | +20.904% |
| 2026-03-13 | 96.29 | 96.47 | 94.82 | 95.15 | -0.342% | 56,212 | +22.780% |
| 2026-03-12 | 96.91 | 96.91 | 95.35 | 95.48 | -2.773% | 69,377 | +22.361% |
| 2026-03-11 | 98.06 | 98.71 | 97.16 | 98.20 | +0.068% | 112,542 | +18.968% |
| 2026-03-10 | 98.17 | 99.60 | 97.56 | 98.14 | -0.136% | 96,663 | +19.048% |
| 2026-03-09 | 95.86 | 98.55 | 94.78 | 98.27 | +1.028% | 91,297 | +18.887% |
| 2026-03-06 | 97.57 | 98.24 | 96.85 | 97.27 | -1.988% | 110,638 | +20.109% |
| 2026-03-05 | 100.04 | 100.51 | 98.07 | 99.24 | -1.789% | 135,476 | +17.722% |
| 2026-03-04 | 100.60 | 101.36 | 99.75 | 101.05 | +1.405% | 51,731 | +15.616% |
| 2026-03-03 | 99.05 | 100.36 | 97.27 | 99.65 | -1.701% | 61,961 | +17.240% |
| 2026-03-02 | 99.50 | 101.59 | 99.50 | 101.37 | +0.853% | 174,007 | +15.246% |
| 2026-02-27 | 100.34 | 100.60 | 99.64 | 100.52 | -1.502% | 37,924 | +16.229% |
| 2026-02-26 | 101.89 | 102.11 | 100.45 | 102.05 | +0.295% | 77,957 | +14.483% |
| 2026-02-25 | 101.83 | 102.07 | 100.85 | 101.75 | +0.663% | 41,527 | +14.821% |
| 2026-02-24 | 99.77 | 101.14 | 99.13 | 101.08 | +1.550% | 56,024 | +15.582% |
| 2026-02-23 | 100.43 | 100.43 | 98.68 | 99.54 | -1.366% | 35,007 | +17.373% |
| 2026-02-20 | 100.64 | 101.69 | 100.36 | 100.92 | -0.428% | 60,960 | +15.770% |
| 2026-02-19 | 100.85 | 101.35 | 99.97 | 101.35 | +0.119% | 68,366 | +15.274% |
| 2026-02-18 | 101.28 | 102.42 | 100.82 | 101.23 | +0.327% | 41,173 | +15.410% |
| 2026-02-17 | 100.77 | 101.32 | 99.41 | 100.90 | +0.149% | 69,967 | +15.788% |
| 2026-02-13 | 100.07 | 101.92 | 99.43 | 100.75 | +1.094% | 324,653 | +15.960% |
| 2026-02-12 | 102.29 | 102.29 | 99.14 | 99.66 | -1.351% | 91,862 | +17.229% |
| 2026-02-11 | 102.60 | 102.60 | 99.87 | 101.02 | -0.508% | 81,977 | +15.645% |
| 2026-02-10 | 101.90 | 102.35 | 101.36 | 101.54 | -0.027% | 79,414 | +15.058% |
| 2026-02-09 | 100.89 | 101.99 | 100.06 | 101.57 | +0.647% | 101,315 | +15.028% |
| 2026-02-06 | 98.23 | 101.05 | 98.23 | 100.91 | +4.110% | 67,531 | +15.772% |
| 2026-02-05 | 98.05 | 99.06 | 96.75 | 96.93 | -1.793% | 99,695 | +20.530% |
| 2026-02-04 | 101.21 | 101.21 | 97.25 | 98.70 | -2.045% | 97,325 | +18.369% |
| 2026-02-03 | 101.52 | 101.88 | 98.96 | 100.76 | -0.326% | 107,779 | +15.949% |
| 2026-02-02 | 99.73 | 101.68 | 99.73 | 101.09 | +1.171% | 96,458 | +15.570% |
| 2026-01-30 | 101.00 | 101.52 | 99.34 | 99.92 | -1.434% | 64,344 | +16.924% |
| 2026-01-29 | 101.81 | 101.81 | 99.84 | 101.37 | -0.093% | 85,130 | +15.247% |
| 2026-01-28 | 102.46 | 102.46 | 101.09 | 101.47 | -0.446% | 49,560 | +15.140% |
| 2026-01-27 | 102.26 | 102.26 | 101.39 | 101.92 | -0.056% | 50,462 | +14.626% |
| 2026-01-26 | 102.19 | 102.68 | 101.74 | 101.98 | +0.059% | 79,018 | +14.562% |
| 2026-01-23 | 103.52 | 103.52 | 101.92 | 101.92 | -1.783% | 148,343 | +14.629% |
| 2026-01-22 | 103.30 | 104.36 | 103.20 | 103.77 | +1.348% | 86,834 | +12.586% |
| 2026-01-21 | 101.81 | 102.73 | 100.59 | 102.39 | +1.366% | 90,239 | +14.103% |
| 2026-01-20 | 100.36 | 101.98 | 100.36 | 101.01 | -0.903% | 86,779 | +15.662% |
| 2026-01-16 | 102.46 | 102.69 | 101.77 | 101.93 | -0.274% | 91,443 | +14.618% |
| 2026-01-15 | 102.18 | 102.89 | 101.73 | 102.21 | +0.700% | 68,668 | +14.304% |
| 2026-01-14 | 101.02 | 101.55 | 100.40 | 101.50 | +0.460% | 74,865 | +15.103% |
| 2026-01-13 | 102.44 | 102.44 | 100.93 | 101.04 | -0.995% | 183,743 | +15.633% |
| 2026-01-12 | 101.21 | 102.25 | 100.67 | 102.05 | +0.562% | 133,447 | +14.483% |
| 2026-01-09 | 101.41 | 102.11 | 100.89 | 101.48 | +0.695% | 85,088 | +15.126% |
| 2026-01-08 | 99.97 | 101.13 | 99.83 | 100.78 | +0.942% | 86,090 | +15.926% |
| 2026-01-07 | 100.48 | 100.48 | 99.64 | 99.84 | -0.405% | 145,620 | +17.017% |
| 2026-01-06 | 99.44 | 100.30 | 98.70 | 100.25 | +1.130% | 57,684 | +16.543% |
| 2026-01-05 | 97.75 | 99.38 | 97.75 | 99.13 | +2.202% | 148,094 | +17.861% |
| 2026-01-02 | 96.97 | 97.15 | 96.07 | 96.99 | +0.906% | 78,195 | +20.457% |
| 2025-12-31 | 97.17 | 97.17 | 96.08 | 96.12 | -0.697% | 49,362 | +21.548% |
| 2025-12-30 | 97.80 | 97.80 | 96.73 | 96.79 | -0.837% | 29,377 | +20.701% |
| 2025-12-29 | 97.99 | 98.12 | 97.41 | 97.61 | -0.447% | 41,779 | +19.691% |
| 2025-12-26 | 98.96 | 98.96 | 97.78 | 98.05 | -0.751% | 16,407 | +19.156% |
| 2025-12-24 | 98.48 | 98.87 | 98.40 | 98.79 | +0.305% | 16,025 | +18.261% |
| 2025-12-23 | 99.00 | 99.16 | 98.49 | 98.49 | -0.821% | 29,454 | +18.621% |
| 2025-12-22 | 98.72 | 99.83 | 98.56 | 99.31 | +1.539% | 40,898 | +17.647% |
| 2025-12-19 | 96.84 | 97.98 | 96.84 | 97.80 | +1.482% | 45,595 | +19.458% |
| 2025-12-18 | 96.75 | 97.10 | 96.10 | 96.37 | +1.114% | 44,672 | +21.228% |
| 2025-12-17 | 97.23 | 97.66 | 95.21 | 95.31 | -1.507% | 37,481 | +22.579% |
| 2025-12-16 | 96.93 | 97.39 | 96.01 | 96.77 | -0.270% | 33,586 | +20.732% |
| 2025-12-15 | 99.12 | 99.12 | 96.97 | 97.03 | -1.332% | 58,138 | +20.406% |
| 2025-12-12 | 100.10 | 100.10 | 98.12 | 98.34 | -1.481% | 48,947 | +18.802% |
| 2025-12-11 | 98.70 | 100.07 | 98.27 | 99.82 | +1.326% | 69,373 | +17.043% |
| 2025-12-10 | 97.28 | 99.26 | 96.91 | 98.51 | +1.360% | 52,069 | +18.594% |
| 2025-12-09 | 96.50 | 97.82 | 96.50 | 97.19 | +0.408% | 38,007 | +20.208% |
| 2025-12-08 | 97.46 | 97.46 | 96.65 | 96.79 | +0.441% | 51,435 | +20.699% |
| 2025-12-05 | 96.96 | 97.24 | 96.23 | 96.37 | -0.444% | 64,045 | +21.231% |
| 2025-12-04 | 95.49 | 96.93 | 95.15 | 96.80 | +1.510% | 32,327 | +20.692% |
| 2025-12-03 | 94.12 | 95.44 | 93.69 | 95.36 | +1.772% | 85,914 | +22.515% |
| 2025-12-02 | 94.64 | 94.65 | 93.63 | 93.70 | -0.319% | 56,999 | +24.685% |
| 2025-12-01 | 94.34 | 94.68 | 93.63 | 94.00 | -1.632% | 57,061 | +24.287% |
| 2025-11-28 | 95.48 | 95.60 | 94.80 | 95.56 | +0.659% | 24,911 | +22.258% |
| 2025-11-26 | 94.51 | 95.50 | 94.31 | 94.93 | +0.930% | 93,674 | +23.064% |
| 2025-11-25 | 92.41 | 94.25 | 92.13 | 94.06 | +2.039% | 80,970 | +24.208% |
| 2025-11-24 | 90.26 | 92.32 | 90.26 | 92.18 | +2.928% | 108,844 | +26.741% |
| 2025-11-21 | 87.78 | 90.17 | 86.85 | 89.56 | +2.526% | 27,911 | +30.452% |
| 2025-11-20 | 91.39 | 91.74 | 87.28 | 87.35 | -2.270% | 35,696 | +33.747% |
| 2025-11-19 | 89.55 | 90.25 | 89.02 | 89.38 | -0.134% | 23,588 | +30.712% |
| 2025-11-18 | 89.15 | 90.26 | 88.46 | 89.50 | +0.145% | 59,047 | +30.536% |
| 2025-11-17 | 91.01 | 91.40 | 89.11 | 89.37 | -2.103% | 52,603 | +30.726% |
| 2025-11-14 | 89.76 | 91.92 | 89.04 | 91.29 | +0.876% | 33,879 | +27.977% |
| 2025-11-13 | 93.11 | 93.11 | 90.22 | 90.50 | -3.242% | 108,800 | +29.098% |
| 2025-11-12 | 94.16 | 94.52 | 93.12 | 93.53 | -0.008% | 61,172 | +24.912% |
| 2025-11-11 | 93.56 | 93.78 | 92.92 | 93.54 | -0.122% | 56,254 | +24.902% |
| 2025-11-10 | 93.93 | 94.29 | 92.96 | 93.65 | +1.549% | 94,717 | +24.750% |
| 2025-11-07 | 91.46 | 92.42 | 89.94 | 92.22 | +0.296% | 65,787 | +26.682% |
| 2025-11-06 | 94.31 | 94.31 | 91.92 | 91.95 | -2.711% | 39,204 | +27.056% |
| 2025-11-05 | 93.23 | 94.72 | 92.90 | 94.51 | +1.970% | 42,469 | +23.612% |
| 2025-11-04 | 92.58 | 94.12 | 92.58 | 92.69 | -1.752% | 63,730 | +26.047% |
| 2025-11-03 | 95.26 | 95.26 | 93.34 | 94.34 | -0.590% | 22,544 | +23.839% |
| 2025-10-31 | 94.88 | 95.15 | 93.92 | 94.90 | +0.987% | 51,847 | +23.109% |
| 2025-10-30 | 94.35 | 95.31 | 93.92 | 93.97 | -0.999% | 66,295 | +24.324% |
| 2025-10-29 | 96.15 | 96.61 | 94.26 | 94.92 | -0.908% | 41,099 | +23.083% |
| 2025-10-28 | 96.18 | 96.70 | 95.53 | 95.79 | -0.405% | 33,616 | +21.965% |
| 2025-10-27 | 97.30 | 97.30 | 95.98 | 96.18 | -0.145% | 29,007 | +21.470% |
| 2025-10-24 | 96.36 | 96.79 | 95.99 | 96.32 | +1.661% | 162,228 | +21.294% |
| 2025-10-23 | 93.75 | 95.06 | 93.50 | 94.75 | +1.565% | 23,321 | +23.308% |
| 2025-10-22 | 94.46 | 94.71 | 91.97 | 93.29 | -1.835% | 40,065 | +25.239% |
| 2025-10-21 | 95.00 | 95.60 | 94.30 | 95.03 | -0.144% | 27,720 | +22.941% |
| 2025-10-20 | 94.46 | 95.35 | 94.46 | 95.17 | +2.339% | 26,998 | +22.763% |
| 2025-10-17 | 93.12 | 93.67 | 92.19 | 92.99 | -0.807% | 29,517 | +25.634% |
| 2025-10-16 | 96.64 | 96.64 | 93.54 | 93.75 | -1.609% | 29,277 | +24.620% |
| 2025-10-15 | 94.92 | 95.54 | 94.43 | 95.28 | +1.761% | 31,310 | +22.615% |
| 2025-10-14 | 90.81 | 94.27 | 90.81 | 93.63 | +1.472% | 36,627 | +24.774% |
| 2025-10-13 | 91.53 | 92.33 | 91.28 | 92.27 | +2.876% | 16,784 | +26.611% |
| 2025-10-10 | 93.24 | 93.24 | 89.70 | 89.70 | -3.156% | 26,324 | +30.252% |
| 2025-10-09 | 93.14 | 93.14 | 92.16 | 92.62 | -0.309% | 33,377 | +26.141% |
| 2025-10-08 | 92.27 | 93.08 | 91.80 | 92.91 | +1.416% | 29,806 | +25.751% |
| 2025-10-07 | 92.81 | 92.93 | 91.32 | 91.61 | -0.983% | 19,268 | +27.531% |
| 2025-10-06 | 93.10 | 93.10 | 92.02 | 92.52 | +0.575% | 44,866 | +26.278% |
| 2025-10-03 | 92.00 | 93.02 | 91.97 | 91.99 | +0.574% | 24,675 | +27.004% |
| 2025-10-02 | 91.39 | 91.53 | 90.58 | 91.46 | +0.629% | 15,888 | +27.733% |
| 2025-10-01 | 90.26 | 91.13 | 90.26 | 90.89 | +0.198% | 111,345 | +28.536% |
| 2025-09-30 | 90.65 | 90.94 | 89.84 | 90.71 | -0.095% | 30,206 | +28.790% |
| 2025-09-29 | 91.27 | 91.27 | 90.56 | 90.80 | +0.619% | 16,919 | +28.667% |
| 2025-09-26 | 89.99 | 90.27 | 89.56 | 90.24 | +0.677% | 19,374 | +29.463% |
| 2025-09-25 | 89.12 | 89.80 | 88.76 | 89.64 | -0.913% | 35,438 | +30.339% |
| 2025-09-24 | 92.08 | 92.08 | 90.39 | 90.46 | -1.243% | 42,318 | +29.149% |
| 2025-09-23 | 92.53 | 93.07 | 91.60 | 91.60 | -0.683% | 56,630 | +27.544% |
| 2025-09-22 | 90.88 | 92.31 | 90.63 | 92.23 | +1.052% | 51,088 | +26.672% |
| 2025-09-19 | 91.62 | 91.62 | 90.98 | 91.27 | +0.044% | 95,625 | +28.005% |
| 2025-09-18 | 89.79 | 91.23 | 89.71 | 91.23 | +2.687% | 45,113 | +28.061% |
| 2025-09-17 | 88.96 | 90.37 | 88.84 | 88.84 | +0.128% | 71,289 | +31.502% |
| 2025-09-16 | 89.11 | 89.11 | 88.20 | 88.73 | -0.232% | 17,309 | +31.671% |
| 2025-09-15 | 88.83 | 89.12 | 88.62 | 88.93 | +0.616% | 28,194 | +31.366% |
| 2025-09-12 | 88.90 | 88.90 | 88.23 | 88.39 | -0.574% | 17,985 | +32.176% |
| 2025-09-11 | 87.67 | 89.04 | 87.67 | 88.90 | +1.674% | 47,251 | +31.417% |
| 2025-09-10 | 88.24 | 88.32 | 87.12 | 87.44 | -0.260% | 21,757 | +33.617% |
| 2025-09-09 | 87.78 | 87.78 | 86.95 | 87.66 | -0.231% | 38,744 | +33.270% |
| 2025-09-08 | 87.84 | 88.03 | 87.44 | 87.87 | +0.626% | 30,879 | +32.963% |
| 2025-09-05 | 87.86 | 87.94 | 86.57 | 87.32 | +0.179% | 24,826 | +33.795% |
| 2025-09-04 | 86.64 | 87.16 | 86.28 | 87.16 | +1.009% | 27,190 | +34.035% |
| 2025-09-03 | 86.99 | 87.09 | 85.96 | 86.29 | -0.279% | 32,898 | +35.387% |
| 2025-09-02 | 85.74 | 86.68 | 85.20 | 86.53 | -0.381% | 93,011 | +35.009% |
| 2025-08-29 | 87.60 | 87.60 | 86.59 | 86.87 | -0.571% | 28,943 | +34.495% |
| 2025-08-28 | 87.59 | 87.59 | 87.02 | 87.36 | +0.424% | 18,995 | +33.727% |
| 2025-08-27 | 86.29 | 87.11 | 86.29 | 87.00 | +0.498% | 130,842 | +34.294% |
| 2025-08-26 | 85.91 | 86.58 | 85.91 | 86.56 | +1.156% | 56,753 | +34.962% |
| 2025-08-25 | 86.47 | 86.47 | 85.57 | 85.58 | -0.853% | 23,757 | +36.522% |
| 2025-08-22 | 83.95 | 86.66 | 83.75 | 86.31 | +3.601% | 34,254 | +35.357% |
| 2025-08-21 | 82.37 | 83.52 | 82.37 | 83.31 | +0.460% | 69,020 | +40.231% |
| 2025-08-20 | 83.08 | 83.08 | 81.94 | 82.93 | -0.141% | 27,359 | +40.875% |
| 2025-08-19 | 84.38 | 84.38 | 82.99 | 83.05 | -1.433% | 29,484 | +40.677% |
| 2025-08-18 | 83.87 | 84.44 | 83.87 | 84.26 | +0.791% | 14,615 | +38.661% |
| 2025-08-15 | 84.00 | 84.00 | 83.14 | 83.59 | -0.160% | 12,860 | +39.758% |
| 2025-08-14 | 83.73 | 83.97 | 83.08 | 83.73 | -1.231% | 18,264 | +39.534% |
| 2025-08-13 | 84.20 | 84.81 | 83.58 | 84.77 | +1.475% | 45,614 | +37.817% |
| 2025-08-12 | 81.85 | 83.54 | 81.78 | 83.54 | +3.018% | 15,999 | +39.849% |
| 2025-08-11 | 81.31 | 81.55 | 81.08 | 81.09 | +0.106% | 18,455 | +44.070% |
| 2025-08-08 | 81.36 | 81.58 | 80.96 | 81.01 | +0.054% | 18,792 | +44.222% |
| 2025-08-07 | 81.92 | 81.92 | 80.26 | 80.96 | -0.329% | 20,230 | +44.300% |
| 2025-08-06 | 81.22 | 81.23 | 80.61 | 81.23 | +0.520% | 20,089 | +43.826% |
| 2025-08-05 | 80.57 | 80.93 | 80.00 | 80.81 | +0.786% | 22,513 | +44.574% |
| 2025-08-04 | 79.31 | 80.27 | 78.81 | 80.18 | +2.816% | 39,590 | +45.711% |
| 2025-08-01 | 78.53 | 78.53 | 77.11 | 77.98 | -2.472% | 18,444 | +49.814% |
| 2025-07-31 | 80.15 | 80.78 | 79.75 | 79.96 | +0.019% | 68,923 | +46.111% |
| 2025-07-30 | 80.25 | 81.01 | 79.45 | 79.94 | -0.098% | 9,314 | +46.138% |
| 2025-07-29 | 81.38 | 81.62 | 79.84 | 80.02 | -1.413% | 16,906 | +45.995% |
| 2025-07-28 | 81.80 | 81.80 | 80.72 | 81.17 | -0.025% | 11,913 | +43.932% |
| 2025-07-25 | 81.19 | 81.28 | 80.75 | 81.19 | +0.254% | 26,523 | +43.897% |
| 2025-07-24 | 81.82 | 81.82 | 80.98 | 80.98 | -1.217% | 14,869 | +44.263% |
| 2025-07-23 | 81.16 | 82.06 | 80.84 | 81.98 | +1.589% | 66,071 | +42.506% |
| 2025-07-22 | 80.28 | 80.85 | 79.58 | 80.70 | +0.311% | 10,151 | +44.771% |
| 2025-07-21 | 81.37 | 81.37 | 80.29 | 80.45 | -0.386% | 14,593 | +45.221% |
| 2025-07-18 | 81.60 | 81.69 | 80.67 | 80.76 | -0.565% | 9,852 | +44.659% |
| 2025-07-17 | 80.63 | 81.33 | 80.46 | 81.22 | +1.291% | 49,722 | +43.842% |
| 2025-07-16 | 80.06 | 80.33 | 78.79 | 80.19 | +0.901% | 259,496 | +45.699% |
| 2025-07-15 | 81.06 | 81.06 | 79.42 | 79.47 | -1.280% | 20,201 | +47.011% |
| 2025-07-14 | 79.70 | 80.62 | 79.70 | 80.50 | +1.449% | 17,651 | +45.130% |
| 2025-07-11 | 80.41 | 80.58 | 79.35 | 79.35 | -1.807% | 19,552 | +47.234% |
| 2025-07-10 | 80.84 | 81.34 | 80.40 | 80.81 | +0.149% | 33,455 | +44.574% |
| 2025-07-09 | 80.17 | 80.69 | 79.60 | 80.69 | +1.395% | 42,459 | +44.789% |
| 2025-07-08 | 80.40 | 80.40 | 79.54 | 79.58 | -0.649% | 33,228 | +46.808% |
| 2025-07-07 | 80.40 | 80.61 | 79.55 | 80.10 | -1.026% | 11,814 | +45.855% |
| 2025-07-03 | 80.11 | 80.93 | 80.11 | 80.93 | +1.492% | 10,777 | +44.359% |
| 2025-07-02 | 79.15 | 79.88 | 79.15 | 79.74 | +0.580% | 21,031 | +46.514% |
| 2025-07-01 | 79.33 | 79.96 | 78.92 | 79.28 | -0.377% | 11,130 | +47.364% |
| 2025-06-30 | 79.50 | 79.67 | 79.20 | 79.58 | +0.683% | 21,823 | +46.808% |
| 2025-06-27 | 79.20 | 79.39 | 78.27 | 79.04 | +0.139% | 16,582 | +47.811% |
| 2025-06-26 | 77.50 | 78.93 | 77.50 | 78.93 | +1.977% | 13,073 | +48.017% |
| 2025-06-25 | 78.49 | 78.49 | 77.31 | 77.40 | -1.200% | 10,922 | +50.943% |
| 2025-06-24 | 77.57 | 78.36 | 77.39 | 78.34 | +1.965% | 27,573 | +49.132% |
| 2025-06-23 | 75.59 | 76.83 | 74.66 | 76.83 | +1.345% | 35,573 | +52.063% |
| 2025-06-20 | 76.52 | 76.52 | 75.53 | 75.81 | +0.251% | 32,494 | +54.109% |
| 2025-06-18 | 75.47 | 76.03 | 75.10 | 75.62 | +0.612% | 21,708 | +54.496% |
| 2025-06-17 | 75.64 | 75.84 | 75.16 | 75.16 | -1.183% | 7,933 | +55.442% |
| 2025-06-16 | 75.81 | 76.53 | 75.81 | 76.06 | +1.184% | 10,465 | +53.602% |
| 2025-06-13 | 75.65 | 75.98 | 74.88 | 75.17 | -2.027% | 11,925 | +55.421% |
| 2025-06-12 | 76.97 | 76.97 | 76.54 | 76.72 | -0.512% | 11,215 | +52.271% |
| 2025-06-11 | 77.65 | 77.84 | 77.04 | 77.12 | +0.117% | 12,112 | +51.491% |
| 2025-06-10 | 77.51 | 77.51 | 76.83 | 77.03 | -0.168% | 14,692 | +51.668% |
| 2025-06-09 | 77.72 | 77.72 | 76.89 | 77.16 | +0.091% | 31,952 | +51.413% |
| 2025-06-06 | 76.44 | 77.09 | 76.06 | 77.09 | +2.336% | 9,310 | +51.550% |
| 2025-06-05 | 75.45 | 76.04 | 74.91 | 75.33 | +0.293% | 70,198 | +55.091% |
| 2025-06-04 | 75.39 | 75.40 | 74.93 | 75.11 | -0.199% | 7,549 | +55.545% |
| 2025-06-03 | 74.31 | 75.41 | 74.31 | 75.26 | +1.007% | 10,013 | +55.235% |
| 2025-06-02 | 73.48 | 74.51 | 73.05 | 74.51 | +0.391% | 7,774 | +56.798% |
| 2025-05-30 | 74.03 | 74.37 | 73.59 | 74.22 | -0.336% | 11,971 | +57.410% |
| 2025-05-29 | 75.12 | 75.12 | 74.00 | 74.47 | -0.134% | 48,364 | +56.882% |
| 2025-05-28 | 75.27 | 75.27 | 74.44 | 74.57 | -0.878% | 17,572 | +56.672% |
| 2025-05-27 | 74.48 | 75.29 | 74.48 | 75.23 | +2.746% | 26,177 | +55.296% |
| 2025-05-23 | 72.04 | 73.53 | 72.04 | 73.22 | +0.123% | 13,931 | +59.560% |
| 2025-05-22 | 72.80 | 73.51 | 72.80 | 73.13 | +0.068% | 10,232 | +59.757% |
| 2025-05-21 | 74.20 | 74.62 | 72.89 | 73.08 | -2.443% | 20,705 | +59.866% |
| 2025-05-20 | 74.84 | 75.17 | 74.62 | 74.91 | -0.187% | 28,714 | +55.960% |
| 2025-05-19 | 73.87 | 75.05 | 73.87 | 75.05 | +0.120% | 29,865 | +55.670% |
| 2025-05-16 | 74.31 | 75.08 | 74.31 | 74.96 | +1.120% | 15,149 | +55.856% |
| 2025-05-15 | 73.58 | 74.33 | 73.50 | 74.13 | +0.597% | 15,244 | +57.602% |
| 2025-05-14 | 74.04 | 74.07 | 73.69 | 73.69 | -0.459% | 29,294 | +58.543% |
| 2025-05-13 | 74.37 | 74.48 | 73.89 | 74.03 | +0.217% | 58,952 | +57.814% |
| 2025-05-12 | 74.90 | 74.90 | 73.16 | 73.87 | +2.526% | 97,327 | +58.156% |
| 2025-05-09 | 72.24 | 72.51 | 71.76 | 72.05 | +0.278% | 14,241 | +62.151% |
| 2025-05-08 | 71.02 | 72.28 | 70.69 | 71.85 | +2.658% | 58,626 | +62.603% |
| 2025-05-07 | 70.12 | 70.18 | 69.56 | 69.99 | +0.546% | 10,525 | +66.924% |
| 2025-05-06 | 69.44 | 69.92 | 69.11 | 69.61 | -0.713% | 22,498 | +67.835% |
| 2025-05-05 | 69.99 | 70.57 | 69.99 | 70.11 | -0.371% | 10,857 | +66.638% |
| 2025-05-02 | 69.74 | 70.57 | 69.74 | 70.37 | +2.328% | 16,196 | +66.019% |
| 2025-05-01 | 68.77 | 69.30 | 68.49 | 68.77 | +0.512% | 25,913 | +69.885% |
| 2025-04-30 | 67.70 | 68.43 | 67.10 | 68.42 | -1.070% | 19,907 | +70.754% |
| 2025-04-29 | 68.61 | 69.37 | 68.14 | 69.16 | +0.479% | 11,704 | +68.927% |
| 2025-04-28 | 68.60 | 68.96 | 67.83 | 68.83 | +0.614% | 14,058 | +69.737% |
| 2025-04-25 | 67.74 | 68.41 | 67.50 | 68.41 | +0.367% | 29,525 | +70.779% |
| 2025-04-24 | 67.32 | 68.31 | 66.97 | 68.16 | +1.655% | 16,208 | +71.406% |
| 2025-04-23 | 67.88 | 68.64 | 66.83 | 67.05 | +1.869% | 142,536 | +74.243% |
| 2025-04-22 | 64.93 | 66.05 | 64.87 | 65.82 | +2.860% | 14,274 | +77.499% |
| 2025-04-21 | 65.05 | 65.10 | 63.46 | 63.99 | -2.825% | 39,599 | +82.575% |
| 2025-04-17 | 65.73 | 66.19 | 65.25 | 65.85 | +0.904% | 17,906 | +77.418% |
| 2025-04-16 | 65.13 | 65.66 | 64.30 | 65.26 | -0.851% | 76,659 | +79.022% |
| 2025-04-15 | 65.55 | 66.32 | 65.36 | 65.82 | 0.000% | 19,928 | +77.499% |