Dark

FYT
First Trust Small Cap Value AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 10, 2026 1:39:01 PM EDT

72.35USD-0.836%(-0.61)38,267

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-72.96)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

72.96USD-0.260%(-0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	72.810000	72.810000	72.305000	72.3472	-0.840%	38,269	0.000%
2026-08-07	72.790000	73.330000	72.570000	72.9600	+0.701%	16,010	-0.840%
2026-08-06	72.915000	73.000000	72.340000	72.4522	-0.643%	17,428	-0.145%
2026-08-05	73.690000	73.690000	72.850000	72.9209	-1.000%	6,657	-0.787%
2026-08-04	73.040000	73.770000	72.630000	73.6573	+0.797%	20,672	-1.779%
2026-08-03	73.100000	73.123438	72.940000	73.0747	+1.477%	72,153	-0.996%
2026-07-31	71.820000	72.010800	71.558300	72.0108	-0.244%	3,974	+0.467%
2026-07-30	71.820000	72.230000	71.820000	72.1866	-0.887%	54,904	+0.222%
2026-07-29	73.140000	73.140000	72.832300	72.8323	-0.286%	4,085	-0.666%
2026-07-28	73.155000	73.170000	72.988600	73.0413	+1.586%	15,912	-0.950%
2026-07-27	71.910000	72.050000	71.870000	71.9013	+0.705%	3,367	+0.620%
2026-07-24	71.609900	71.670000	71.320000	71.3978	+1.197%	4,586	+1.330%
2026-07-23	71.270000	71.270000	70.180000	70.5533	-1.138%	34,980	+2.543%
2026-07-22	71.535000	71.535000	71.225900	71.3654	-0.101%	3,394	+1.376%
2026-07-21	71.070000	71.437800	71.070000	71.4378	+0.403%	3,999	+1.273%
2026-07-20	71.760000	71.760000	71.150900	71.1509	-0.686%	2,419	+1.681%
2026-07-17	72.140000	72.380000	71.420000	71.6421	-0.890%	3,483	+0.984%
2026-07-16	70.710000	72.460000	70.710000	72.2856	+2.267%	5,488	+0.085%
2026-07-15	70.290000	71.229900	70.290000	70.6830	+0.890%	8,269	+2.354%
2026-07-14	70.450000	70.450000	69.850000	70.0598	-0.190%	12,522	+3.265%
2026-07-13	70.221700	70.360000	70.193200	70.1932	+0.554%	3,707	+3.069%
2026-07-10	69.670000	69.860000	69.600000	69.8067	+0.763%	4,254	+3.639%
2026-07-09	69.100000	69.330000	68.750000	69.2781	+0.627%	5,348	+4.430%
2026-07-08	69.910000	69.910000	68.690000	68.8463	-1.439%	6,989	+5.085%
2026-07-07	70.340000	70.439900	69.770000	69.8514	-0.313%	6,592	+3.573%
2026-07-06	70.380000	70.460000	69.910000	70.0709	-0.288%	14,006	+3.249%
2026-07-02	70.520000	70.520000	69.890000	70.2736	+0.280%	5,821	+2.951%
2026-07-01	69.690000	70.670000	69.690000	70.0775	+0.378%	58,305	+3.239%
2026-06-30	69.840000	69.940000	69.470000	69.8135	+0.138%	7,577	+3.629%
2026-06-29	70.250000	70.250000	69.320000	69.7173	-0.483%	7,681	+3.772%
2026-06-26	69.230000	70.055700	69.230000	70.0557	+1.871%	3,043	+3.271%
2026-06-25	69.270000	69.629900	68.540000	68.7693	-0.225%	10,867	+5.203%
2026-06-24	68.060000	68.985000	68.060000	68.9244	+1.593%	2,780	+4.966%
2026-06-23	67.740000	67.880000	67.640000	67.8438	+0.835%	2,228	+6.638%
2026-06-22	67.740000	67.840000	67.280000	67.2818	-0.560%	5,075	+7.529%
2026-06-18	67.475000	67.860000	67.325000	67.6608	+1.130%	5,543	+6.926%
2026-06-17	68.040000	68.040000	66.749900	66.9051	-1.635%	2,115	+8.134%
2026-06-16	68.707800	68.707800	67.940000	68.0172	-0.019%	4,149	+6.366%
2026-06-15	69.420000	69.420000	68.029900	68.0299	-1.176%	4,396	+6.346%
2026-06-12	68.350000	69.060000	68.265000	68.8397	+0.762%	3,822	+5.095%
2026-06-11	67.590000	68.318800	67.440000	68.3188	+1.366%	6,817	+5.896%
2026-06-10	67.410000	68.020000	67.398200	67.3982	+0.034%	2,939	+7.343%
2026-06-09	67.250000	67.650000	66.580000	67.3751	+1.305%	3,026	+7.380%
2026-06-08	66.540000	66.940000	66.340000	66.5075	+0.667%	4,585	+8.781%
2026-06-05	66.060000	66.473346	66.040000	66.0667	-0.401%	10,737	+9.506%
2026-06-04	65.600000	66.332800	65.600000	66.3328	+1.713%	7,317	+9.067%
2026-06-03	66.240000	66.240000	65.215600	65.2156	-1.703%	2,490	+10.935%
2026-06-02	66.060000	66.410000	66.060000	66.3458	+0.386%	44,532	+9.046%
2026-06-01	65.970000	66.118000	65.615000	66.0905	+0.238%	14,442	+9.467%
2026-05-29	66.195000	66.245000	65.933600	65.9336	-0.505%	4,404	+9.727%
2026-05-28	66.140000	66.310000	65.762000	66.2682	+0.074%	3,457	+9.173%
2026-05-27	65.950000	66.638700	65.950000	66.2194	+0.379%	6,313	+9.254%
2026-05-26	65.800000	65.969500	65.730000	65.9695	+0.742%	2,213	+9.668%
2026-05-22	65.130000	65.515400	65.071400	65.4834	+0.633%	2,165	+10.482%
2026-05-21	64.520000	65.190000	63.970000	65.0718	+0.309%	5,117	+11.181%
2026-05-20	63.995000	64.871300	63.995000	64.8713	+1.982%	4,643	+11.524%
2026-05-19	63.910000	63.910000	63.400000	63.6103	-0.852%	2,900	+13.735%
2026-05-18	63.520000	64.410000	63.520000	64.1570	+1.268%	6,401	+12.766%
2026-05-15	63.850000	63.850000	63.353900	63.3539	-1.439%	5,090	+14.195%
2026-05-14	64.585000	64.770000	64.279100	64.2791	+0.460%	8,329	+12.552%
2026-05-13	64.580000	64.580000	63.780000	63.9845	-1.000%	4,742	+13.070%
2026-05-12	65.240000	65.240000	64.390000	64.6307	-1.136%	13,824	+11.939%
2026-05-11	66.620000	66.620000	65.373200	65.3732	-1.867%	154,097	+10.668%
2026-05-08	66.230000	66.780000	66.230000	66.6166	-0.049%	7,292	+8.602%
2026-05-07	66.920000	67.100000	66.615000	66.6494	-0.489%	4,200	+8.549%
2026-05-06	67.220000	67.350000	66.930100	66.9768	+0.376%	25,306	+8.018%
2026-05-05	66.365000	66.960000	66.365000	66.7256	+1.191%	16,949	+8.425%
2026-05-04	66.670000	66.950000	65.900000	65.9403	-1.529%	5,872	+9.716%
2026-05-01	67.170000	67.170000	66.640000	66.9642	+0.391%	15,053	+8.039%
2026-04-30	66.510000	66.810000	66.490000	66.7032	+0.884%	2,865	+8.461%
2026-04-29	66.526200	66.802100	65.905000	66.1185	-1.299%	8,401	+9.421%
2026-04-28	67.060000	67.135000	66.905000	66.9889	+0.053%	3,853	+7.999%
2026-04-27	67.014100	67.155000	66.953400	66.9534	+0.557%	2,021	+8.056%
2026-04-24	66.310000	66.582600	65.840000	66.5826	+0.436%	25,828	+8.658%
2026-04-23	66.490000	66.515000	65.760000	66.2934	-0.459%	18,582	+9.132%
2026-04-22	66.830000	67.110000	66.400000	66.5991	+0.028%	19,298	+8.631%
2026-04-21	67.350000	67.710000	66.540000	66.5803	-0.538%	17,497	+8.662%
2026-04-20	66.640000	67.020000	66.640000	66.9403	+0.592%	17,689	+8.077%
2026-04-17	66.509900	67.025000	66.400000	66.5466	+2.237%	173,167	+8.717%
2026-04-16	64.860000	65.340000	64.860000	65.0904	+0.180%	41,333	+11.149%
2026-04-15	64.960000	65.080000	64.700000	64.9735	+0.080%	93,039	+11.349%
2026-04-14	65.028600	65.080000	64.900000	64.9213	+0.361%	6,692	+11.438%
2026-04-13	63.969900	64.760000	63.745000	64.6875	+1.012%	7,777	+11.841%
2026-04-10	64.440000	64.440000	63.880000	64.0397	-0.622%	3,646	+12.972%
2026-04-09	63.650000	64.609600	63.640000	64.4405	+1.058%	11,796	+12.270%
2026-04-08	63.580000	63.840000	63.520000	63.7656	+1.753%	63,141	+13.458%
2026-04-07	62.300000	62.830000	62.300000	62.6668	+0.147%	147,783	+15.447%
2026-04-06	62.070000	62.574900	62.000000	62.5749	+0.736%	4,692	+15.617%
2026-04-02	61.340000	62.150000	61.340000	62.1176	+0.623%	11,993	+16.468%
2026-04-01	61.850000	62.228100	61.700000	61.7329	-0.095%	11,187	+17.194%
2026-03-31	61.710000	61.791800	61.300000	61.7918	+1.411%	8,070	+17.082%
2026-03-30	61.550000	61.640000	60.770000	60.9322	-0.396%	105,433	+18.734%
2026-03-27	61.440000	61.580000	61.055000	61.1745	-1.287%	38,438	+18.264%
2026-03-26	61.830000	62.450000	61.810000	61.9719	-0.156%	16,780	+16.742%
2026-03-25	62.040000	62.129000	61.480000	62.0689	+0.754%	6,366	+16.560%
2026-03-24	60.536494	61.955000	60.536494	61.6047	+0.985%	29,224	+17.438%
2026-03-23	60.300000	61.620000	60.300000	61.0038	+2.064%	10,052	+18.595%
2026-03-20	60.460000	60.620000	59.640000	59.7701	-1.368%	5,358	+21.042%
2026-03-19	59.700000	60.620000	59.700000	60.5989	+0.646%	4,517	+19.387%
2026-03-18	60.630000	60.650000	60.209800	60.2098	-0.858%	16,265	+20.159%
2026-03-17	61.100000	61.100000	60.730000	60.7307	+0.724%	21,960	+19.128%
2026-03-16	60.730000	60.730000	60.294400	60.2944	+0.264%	4,208	+19.990%
2026-03-13	60.510000	60.510000	59.930000	60.1356	-0.010%	4,231	+20.307%
2026-03-12	60.320000	60.545000	59.990000	60.1417	-1.248%	6,751	+20.295%
2026-03-11	60.870000	61.125000	60.520000	60.9015	-0.514%	25,971	+18.794%
2026-03-10	61.350000	62.000000	61.030000	61.2163	-0.654%	6,379	+18.183%
2026-03-09	61.160000	61.661700	59.955000	61.6192	-0.337%	12,145	+17.410%
2026-03-06	62.510000	62.510000	61.140000	61.8278	-1.771%	15,927	+17.014%
2026-03-05	63.150000	63.360000	62.620000	62.9424	-1.142%	14,985	+14.942%
2026-03-04	63.557200	63.780000	63.499500	63.6694	+0.907%	17,032	+13.629%
2026-03-03	62.330000	63.400000	62.310000	63.0972	-0.576%	4,265	+14.660%
2026-03-02	62.790000	63.530000	62.790000	63.4628	+0.520%	21,716	+13.999%
2026-02-27	62.710000	63.134400	62.710000	63.1344	-1.107%	7,474	+14.592%
2026-02-26	63.220000	63.885000	63.220000	63.8412	+0.928%	5,049	+13.324%
2026-02-25	63.530000	63.530000	62.650000	63.2540	+0.001%	3,981	+14.376%
2026-02-24	62.930000	63.339900	62.930000	63.2534	+0.496%	11,101	+14.377%
2026-02-23	64.430000	64.472500	62.700000	62.9413	-2.574%	5,424	+14.944%
2026-02-20	63.910000	64.604100	63.750000	64.6041	+0.597%	7,454	+11.985%
2026-02-19	64.040000	64.400000	63.910000	64.2207	-0.033%	10,737	+12.654%
2026-02-18	63.980000	64.505000	63.980000	64.2418	+0.692%	3,923	+12.617%
2026-02-17	63.990000	63.990000	63.367300	63.8005	-0.392%	5,360	+13.396%
2026-02-13	63.310000	64.248900	63.310000	64.0517	+1.703%	6,272	+12.951%
2026-02-12	64.470000	64.470000	62.320000	62.9791	-1.914%	6,735	+14.875%
2026-02-11	64.065000	64.390000	63.960000	64.2079	+0.326%	8,889	+12.676%
2026-02-10	64.020000	64.310000	63.925000	63.9993	+0.203%	10,690	+13.044%
2026-02-09	64.000000	64.010000	63.790000	63.8698	-0.318%	3,104	+13.273%
2026-02-06	63.080000	64.169900	63.080000	64.0736	+2.281%	15,429	+12.913%
2026-02-05	62.710000	63.279900	62.290100	62.6447	-0.824%	32,739	+15.488%
2026-02-04	62.220000	63.380000	62.220000	63.1652	+2.077%	222,192	+14.536%
2026-02-03	61.730000	62.356400	61.310100	61.8797	+0.414%	16,158	+16.916%
2026-02-02	60.570000	61.850000	60.570000	61.6247	+1.215%	7,794	+17.400%
2026-01-30	60.250100	60.990000	60.230100	60.8848	-0.079%	9,984	+18.826%
2026-01-29	60.570000	60.980000	60.350000	60.9330	+1.366%	40,935	+18.732%
2026-01-28	60.750000	61.080000	60.111900	60.1119	-0.785%	3,579	+20.354%
2026-01-27	60.510000	60.680000	60.370400	60.5876	+0.078%	5,148	+19.409%
2026-01-26	60.860000	60.860000	60.310000	60.5403	-0.088%	12,832	+19.503%
2026-01-23	61.630000	61.717821	60.570000	60.5936	-1.621%	4,095	+19.397%
2026-01-22	61.937473	62.120000	61.570000	61.5922	+0.073%	4,481	+17.462%
2026-01-21	60.350000	61.590000	60.350000	61.5473	+3.067%	9,820	+17.547%
2026-01-20	59.670000	60.040000	59.670000	59.7161	-1.375%	4,888	+21.152%
2026-01-16	61.070000	61.070000	60.450000	60.5487	-0.675%	5,515	+19.486%
2026-01-15	60.230000	61.000000	60.230000	60.9599	+1.392%	14,371	+18.680%
2026-01-14	60.150000	60.240000	59.855200	60.1227	+0.617%	17,923	+20.333%
2026-01-13	59.920000	59.985000	59.740000	59.7538	+0.152%	4,627	+21.075%
2026-01-12	59.670000	59.820100	59.274700	59.6633	-0.347%	23,643	+21.259%
2026-01-09	59.810000	59.960000	59.380100	59.8710	+0.662%	7,429	+20.838%
2026-01-08	57.950000	59.730000	57.950000	59.4775	+2.449%	12,948	+21.638%
2026-01-07	58.610000	58.610000	57.960100	58.0556	-1.179%	91,637	+24.617%
2026-01-06	57.886000	58.748000	57.886000	58.7480	+1.656%	4,573	+23.148%
2026-01-05	57.130000	58.130000	57.130000	57.7909	+1.242%	53,589	+25.188%
2026-01-02	56.750000	57.310000	56.750000	57.0821	+0.700%	2,154	+26.742%
2025-12-31	57.280000	57.280000	56.680000	56.6854	-0.917%	5,313	+27.629%
2025-12-30	57.350000	57.486800	57.209800	57.2098	-0.174%	2,891	+26.459%
2025-12-29	57.310000	57.450000	57.210000	57.3095	-0.280%	41,086	+26.239%
2025-12-26	57.352000	57.490000	57.200000	57.4703	-0.047%	1,959	+25.886%
2025-12-24	57.450000	57.510000	57.430000	57.4972	+0.366%	2,427	+25.827%
2025-12-23	57.390000	57.400000	57.250000	57.2873	-0.675%	3,356	+26.288%
2025-12-22	57.760000	58.034500	57.648000	57.6767	+0.266%	4,209	+25.436%
2025-12-19	57.890000	58.170000	57.410000	57.5238	-0.627%	7,131	+25.769%
2025-12-18	58.260000	58.260000	57.886500	57.8865	+0.031%	7,104	+24.981%
2025-12-17	57.910000	58.245100	57.705000	57.8684	+0.194%	3,433	+25.020%
2025-12-16	58.185700	58.185700	57.756100	57.7561	-1.013%	1,479	+25.263%
2025-12-15	58.780000	58.780000	58.075000	58.3472	+0.031%	12,333	+23.994%
2025-12-12	58.630000	58.655000	58.250000	58.3293	-1.254%	4,053	+24.032%
2025-12-11	59.117724	59.260000	58.965000	59.0700	+0.772%	10,510	+22.477%
2025-12-10	57.220000	58.828700	57.220000	58.6173	+2.587%	5,449	+23.423%
2025-12-09	56.770000	57.310000	56.770000	57.1393	+0.589%	4,533	+26.615%
2025-12-08	57.420000	57.420000	56.805000	56.8050	-0.748%	5,946	+27.361%
2025-12-05	57.240000	57.605900	57.210314	57.2332	+0.060%	5,012	+26.408%
2025-12-04	57.460000	57.480000	57.160000	57.1986	-0.767%	5,126	+26.484%
2025-12-03	57.296500	57.689000	57.296500	57.6405	+1.827%	28,767	+25.515%
2025-12-02	56.370649	56.709000	56.370649	56.6063	+0.017%	5,782	+27.808%
2025-12-01	56.010000	56.860000	56.010000	56.5967	+0.246%	23,189	+27.829%
2025-11-28	56.530000	56.530000	56.440000	56.4576	+0.057%	1,060	+28.144%
2025-11-26	56.230000	56.600000	56.230000	56.4253	+0.598%	5,788	+28.218%
2025-11-25	54.640000	56.220000	54.640000	56.0898	+2.994%	38,666	+28.985%
2025-11-24	54.162400	54.540000	54.162400	54.4595	+0.385%	3,393	+32.846%
2025-11-21	52.790000	54.610000	52.790000	54.2506	+3.402%	8,334	+33.357%
2025-11-20	53.600000	53.726400	52.465600	52.4656	-1.025%	2,572	+37.895%
2025-11-19	53.120000	53.220100	52.730000	53.0090	-0.378%	4,070	+36.481%
2025-11-18	53.172000	53.290000	52.930000	53.2101	+0.351%	2,690	+35.965%
2025-11-17	53.850000	53.990000	52.980000	53.0241	-2.517%	3,522	+36.442%
2025-11-14	54.009000	54.410000	54.009000	54.3931	-0.211%	1,894	+33.008%
2025-11-13	54.910000	55.260000	54.370000	54.5079	-1.148%	7,047	+32.728%
2025-11-12	55.320000	55.640000	55.110000	55.1410	-0.245%	4,556	+31.204%
2025-11-11	55.098500	55.415342	55.098500	55.2767	+0.702%	3,030	+30.882%
2025-11-10	55.100000	55.100000	54.535000	54.8915	+0.713%	2,317	+31.800%
2025-11-07	54.070000	54.530000	54.070000	54.5028	+0.745%	2,241	+32.740%
2025-11-06	54.860000	54.970000	54.099600	54.0996	-1.229%	4,760	+33.730%
2025-11-05	54.250000	54.965000	54.250000	54.7730	+1.242%	2,420	+32.086%
2025-11-04	53.720000	54.250000	53.720000	54.1008	-0.541%	3,004	+33.727%
2025-11-03	54.210000	54.395000	54.190000	54.3950	-0.040%	3,383	+33.003%
2025-10-31	54.430000	54.430000	54.125000	54.4165	+0.191%	2,981	+32.951%
2025-10-30	54.430000	54.870000	54.313000	54.3130	-0.592%	2,518	+33.204%
2025-10-29	55.230000	55.590000	54.601400	54.6366	-1.604%	2,369	+32.415%
2025-10-28	55.760000	55.770000	55.470000	55.5275	-0.538%	4,035	+30.291%
2025-10-27	56.365200	56.365200	55.680100	55.8280	-0.304%	5,963	+29.589%
2025-10-24	56.460000	56.460000	55.990000	55.9980	+0.381%	2,170	+29.196%
2025-10-23	55.500000	55.820000	55.500000	55.7852	+0.992%	2,634	+29.689%
2025-10-22	55.630000	55.630000	55.085000	55.2373	-0.339%	3,079	+30.975%
2025-10-21	55.010000	55.618900	55.010000	55.4253	+0.564%	2,722	+30.531%
2025-10-20	54.470000	55.170000	54.470000	55.1147	+1.447%	3,943	+31.267%
2025-10-17	54.110000	54.409800	54.035000	54.3284	+0.416%	2,945	+33.166%
2025-10-16	55.050000	55.050000	53.949900	54.1034	-1.410%	3,539	+33.720%
2025-10-15	55.370000	55.590000	54.680000	54.8774	+0.008%	10,568	+31.834%
2025-10-14	53.720000	55.080000	53.720000	54.8731	+1.750%	11,941	+31.845%
2025-10-13	53.700000	53.940000	53.700000	53.9296	+1.802%	5,309	+34.151%
2025-10-10	54.900000	54.900000	52.975000	52.9750	-3.481%	4,295	+36.569%
2025-10-09	55.740000	55.740000	54.840000	54.8854	-1.618%	7,206	+31.815%
2025-10-08	55.890000	55.900000	55.435000	55.7882	+0.383%	13,525	+29.682%
2025-10-07	56.400000	56.523000	55.575000	55.5756	-1.575%	38,460	+30.178%
2025-10-06	57.200000	57.200000	56.464900	56.4649	-0.556%	5,314	+28.128%
2025-10-03	56.410000	57.210000	56.410000	56.7805	+0.992%	10,467	+27.416%
2025-10-02	56.360000	56.360000	55.945000	56.2228	-0.137%	3,918	+28.679%
2025-10-01	55.709000	56.315600	55.709000	56.2999	+0.727%	6,246	+28.503%
2025-09-30	55.820000	56.009900	55.370000	55.8938	+0.082%	3,852	+29.437%
2025-09-29	56.540000	56.540000	55.631500	55.8482	-0.506%	5,014	+29.543%
2025-09-26	55.530000	56.132000	55.530000	56.1320	+1.279%	4,328	+28.888%
2025-09-25	55.590000	55.600000	55.304300	55.4232	-1.477%	2,546	+30.536%
2025-09-24	56.710000	56.710000	56.254100	56.2541	-0.026%	2,678	+28.608%
2025-09-23	56.370000	56.970000	56.250000	56.2690	-0.056%	20,778	+28.574%
2025-09-22	56.300000	56.350000	56.060200	56.3004	-0.319%	2,948	+28.502%
2025-09-19	56.752800	56.799200	56.460000	56.4805	-1.682%	6,818	+28.092%
2025-09-18	56.850000	57.446800	56.850000	57.4468	+1.814%	6,751	+25.938%
2025-09-17	56.740000	57.995000	56.423400	56.4234	-0.244%	6,223	+28.222%
2025-09-16	56.428700	56.561200	56.320000	56.5612	+0.135%	3,588	+27.910%
2025-09-15	56.750000	56.750000	56.485100	56.4851	+0.086%	4,006	+28.082%
2025-09-12	57.110000	57.110000	56.436600	56.4366	-1.574%	3,349	+28.192%
2025-09-11	56.320000	57.360000	56.320000	57.3389	+2.319%	6,947	+26.175%
2025-09-10	56.300000	56.300000	55.816900	56.0395	-0.242%	4,037	+29.100%
2025-09-09	56.170000	56.348200	56.090100	56.1755	-0.969%	7,171	+28.788%
2025-09-08	57.030000	57.030000	56.520000	56.7249	-0.506%	3,867	+27.540%
2025-09-05	56.810000	57.665000	56.810000	57.0134	+0.335%	23,117	+26.895%
2025-09-04	56.110000	56.850000	56.030100	56.8229	+1.893%	36,277	+27.320%
2025-09-03	55.850000	56.010100	55.600000	55.7674	-0.507%	6,373	+29.730%
2025-09-02	55.900000	56.190000	55.640000	56.0516	-0.875%	19,717	+29.072%
2025-08-29	56.540000	56.579900	56.375000	56.5462	+0.117%	4,257	+27.944%
2025-08-28	56.730000	56.730000	56.075600	56.4799	-0.341%	4,368	+28.094%
2025-08-27	56.320000	56.673000	56.270100	56.6730	+1.179%	5,032	+27.657%
2025-08-26	56.110000	56.314000	55.900000	56.0128	-0.093%	4,968	+29.162%
2025-08-25	56.290000	56.290000	56.040500	56.0647	-0.606%	3,994	+29.042%
2025-08-22	54.390000	56.620000	54.390000	56.4067	+4.623%	19,072	+28.260%
2025-08-21	53.730000	53.980000	53.730000	53.9140	-0.180%	4,456	+34.190%
2025-08-20	54.570000	54.570000	53.960000	54.0110	-0.836%	5,377	+33.949%
2025-08-19	55.000000	55.000000	54.310000	54.4663	+0.495%	3,207	+32.829%
2025-08-18	54.310000	54.395000	54.088000	54.1979	+0.112%	4,336	+33.487%
2025-08-15	54.250000	54.279800	54.137100	54.1371	-1.000%	3,399	+33.637%
2025-08-14	54.440000	54.684100	54.175000	54.6841	-1.115%	4,475	+32.300%
2025-08-13	54.400000	55.419100	54.220000	55.3008	+2.995%	7,951	+30.825%
2025-08-12	52.200000	53.692500	52.200000	53.6925	+3.464%	4,834	+34.744%
2025-08-11	52.160000	52.160000	51.700000	51.8949	-0.037%	3,873	+39.411%
2025-08-08	51.849700	52.132500	51.840000	51.9139	+0.276%	6,941	+39.360%
2025-08-07	52.690000	52.690000	51.700000	51.7711	-0.583%	8,435	+39.744%
2025-08-06	52.210000	52.210000	52.074600	52.0746	+0.136%	6,704	+38.930%
2025-08-05	51.790000	52.004000	51.250000	52.0040	+0.902%	4,658	+39.119%
2025-08-04	50.920000	51.560000	50.830000	51.5393	+2.157%	4,226	+40.373%
2025-08-01	50.950000	50.950000	50.150000	50.4510	-1.829%	3,863	+43.401%
2025-07-31	51.880000	51.880000	51.260000	51.3910	-1.320%	8,002	+40.778%
2025-07-30	52.920000	53.063500	51.840000	52.0783	-1.844%	4,023	+38.920%
2025-07-29	53.550000	53.550000	52.910000	53.0564	-0.606%	4,785	+36.359%
2025-07-28	53.890000	53.890000	53.280000	53.3800	-0.225%	7,431	+35.532%
2025-07-25	53.470000	53.500200	52.960000	53.5002	+0.329%	5,178	+35.228%
2025-07-24	53.870000	53.870000	53.250000	53.3247	-1.442%	3,605	+35.673%
2025-07-23	53.770000	54.108962	53.649900	54.1049	+1.658%	5,129	+33.717%
2025-07-22	52.450000	53.300000	52.450000	53.2225	+2.965%	6,217	+35.933%
2025-07-21	52.120000	52.230000	51.690000	51.6900	-0.077%	5,332	+39.964%
2025-07-18	52.700000	52.700000	51.603700	51.7299	-1.021%	7,341	+39.856%
2025-07-17	52.179800	52.315000	52.020000	52.2635	+1.342%	8,391	+38.428%
2025-07-16	51.790000	51.790000	50.830000	51.5712	+0.344%	15,460	+40.286%
2025-07-15	52.780000	52.780000	51.380000	51.3945	-2.496%	7,815	+40.768%
2025-07-14	52.885000	52.885000	52.510000	52.7100	-0.453%	6,131	+37.255%
2025-07-11	52.980000	53.199900	52.880700	52.9500	-1.176%	2,546	+36.633%
2025-07-10	52.830000	54.015000	52.830000	53.5800	+1.075%	4,442	+35.027%
2025-07-09	52.750000	53.010000	52.500000	53.0100	+0.322%	6,717	+36.478%
2025-07-08	52.330000	53.220000	52.330000	52.8400	+1.381%	5,204	+36.917%
2025-07-07	52.895000	52.895000	52.120000	52.1200	-1.900%	2,971	+38.809%
2025-07-03	53.040000	53.175000	53.020000	53.1295	+0.415%	2,943	+36.171%
2025-07-02	51.985000	52.940000	51.985000	52.9100	+1.730%	5,684	+36.736%
2025-07-01	50.290000	52.405000	50.290000	52.0100	+3.133%	11,967	+39.102%
2025-06-30	50.501000	50.550000	50.340000	50.4300	-0.218%	5,853	+43.461%
2025-06-27	50.560000	50.845000	50.140000	50.5400	+0.139%	7,937	+43.148%
2025-06-26	49.826500	50.470000	49.826500	50.4700	+1.754%	13,740	+43.347%
2025-06-25	49.775000	49.775000	49.500000	49.6000	-0.958%	5,667	+45.861%
2025-06-24	49.900000	50.160000	49.900000	50.0800	+1.008%	4,362	+44.463%
2025-06-23	49.150000	49.592000	48.760000	49.5800	+0.854%	10,102	+45.920%
2025-06-20	49.640000	49.640000	49.135000	49.1600	-0.162%	4,189	+47.167%
2025-06-18	49.620000	49.730000	49.190000	49.2400	+0.142%	7,061	+46.928%
2025-06-17	49.670000	49.670000	49.170000	49.1700	-1.285%	3,964	+47.137%
2025-06-16	49.519600	49.810000	49.519600	49.8100	+1.309%	5,204	+45.246%
2025-06-13	49.780000	49.807000	49.080000	49.1666	-2.253%	7,655	+47.147%
2025-06-12	50.100000	50.300000	50.100000	50.3000	-0.304%	7,441	+43.831%
2025-06-11	50.790000	50.960000	50.411700	50.4536	-0.545%	10,729	+43.394%
2025-06-10	50.691500	50.910100	50.600000	50.7301	+1.211%	11,932	+42.612%
2025-06-09	49.690000	50.350000	49.690000	50.1232	+1.385%	4,629	+44.339%
2025-06-06	49.488000	49.488000	49.180100	49.4383	+1.270%	7,264	+46.338%
2025-06-05	48.650000	49.058000	48.650000	48.8185	-0.289%	4,306	+48.196%
2025-06-04	49.370000	49.370000	48.940000	48.9600	-0.492%	3,162	+47.768%
2025-06-03	48.230000	49.310000	48.230000	49.2021	+2.079%	5,703	+47.041%
2025-06-02	47.950000	48.390000	47.910000	48.2000	-0.955%	34,195	+50.098%
2025-05-30	48.710000	48.840000	48.540000	48.6649	-0.643%	2,669	+48.664%
2025-05-29	48.850000	48.990000	48.660000	48.9800	+0.658%	4,629	+47.708%
2025-05-28	49.050000	49.069900	48.660000	48.6600	-1.449%	2,302	+48.679%
2025-05-27	48.405000	49.390000	48.330000	49.3756	+2.995%	7,844	+46.524%
2025-05-23	47.420000	48.060000	47.420000	47.9400	-0.804%	3,239	+50.912%
2025-05-22	48.320000	48.490000	47.950000	48.3288	-0.161%	10,773	+49.698%
2025-05-21	49.330000	49.370000	48.390000	48.4069	-3.378%	9,221	+49.456%
2025-05-20	50.162400	50.352300	50.040000	50.0995	-0.180%	3,433	+44.407%
2025-05-19	49.950000	50.230000	49.950000	50.1900	-0.751%	7,359	+44.147%
2025-05-16	50.340000	50.630000	50.197600	50.5700	+0.477%	4,890	+43.063%
2025-05-15	50.100000	50.330000	50.100000	50.3300	+0.559%	1,830	+43.746%
2025-05-14	50.102000	50.309900	50.050000	50.0500	-1.027%	3,368	+44.550%
2025-05-13	50.320000	50.739900	50.290100	50.5693	+0.555%	12,344	+43.065%
2025-05-12	49.940000	50.495000	49.891700	50.2900	+4.444%	11,212	+43.860%
2025-05-09	48.098000	48.225000	47.885000	48.1500	+0.029%	9,267	+50.254%
2025-05-08	47.520100	48.410000	47.520100	48.1362	+2.494%	5,410	+50.297%
2025-05-07	47.320000	47.320000	46.735000	46.9650	-0.118%	14,830	+54.045%
2025-05-06	47.010000	47.290000	46.770000	47.0206	-0.726%	11,919	+53.863%
2025-05-05	47.300000	47.830000	47.300000	47.3645	-0.641%	3,009	+52.746%
2025-05-02	47.370000	47.830000	47.095000	47.6700	+2.077%	6,594	+51.767%
2025-05-01	46.380000	46.970900	46.380000	46.7000	+0.723%	25,017	+54.919%
2025-04-30	46.010000	46.370000	45.500000	46.3647	-0.806%	20,918	+56.039%
2025-04-29	46.570800	46.770000	46.050100	46.7416	+0.184%	3,085	+54.781%
2025-04-28	46.864700	46.890000	46.139200	46.6556	+0.184%	9,230	+55.066%
2025-04-25	46.370000	46.570000	46.058600	46.5700	-0.378%	8,960	+55.352%
2025-04-24	45.990000	46.770000	45.990000	46.7466	+1.868%	29,037	+54.765%
2025-04-23	46.870000	47.100000	45.730000	45.8894	+0.679%	35,604	+57.656%
2025-04-22	45.150000	45.630000	44.890000	45.5800	+2.542%	6,743	+58.726%
2025-04-21	44.650000	44.650000	44.050000	44.4500	-1.529%	14,071	+62.761%
2025-04-17	44.620000	45.288900	44.611500	45.1400	+1.577%	13,570	+60.273%
2025-04-16	44.705600	44.978000	43.970000	44.4391	-0.517%	28,719	+62.801%
2025-04-15	44.850000	45.230700	44.630000	44.6700	-0.534%	53,477	+61.959%
2025-04-14	45.530000	45.530000	44.155800	44.9100	+0.740%	9,886	+61.094%
2025-04-11	44.100000	44.630000	43.310000	44.5800	+0.951%	10,454	+62.286%
2025-04-10	45.280000	45.280000	43.160100	44.1600	-5.216%	18,319	+63.830%
2025-04-09	42.200000	46.920000	42.110000	46.5900	+8.906%	28,586	+55.285%
2025-04-08	45.930000	45.930000	42.220000	42.7800	-3.344%	29,891	+69.115%
2025-04-07	43.550000	46.410000	43.410000	44.2600	-1.863%	142,400	+63.460%
2025-04-04	45.660000	45.660000	43.892000	45.1000	-3.409%	84,804	+60.415%
2025-04-03	48.170000	48.170000	46.691900	46.6919	-7.280%	12,107	+54.946%
2025-04-02	49.200000	50.380000	49.200000	50.3581	+1.263%	4,141	+43.665%
2025-04-01	49.190500	50.020000	49.190500	49.7300	0.000%	5,574	+45.480%
2025-03-31	49.070000	49.780200	49.070000	49.7300	+0.181%	8,956	+45.480%
2025-03-28	50.050000	50.124300	49.389900	49.6400	-2.149%	5,304	+45.744%
2025-03-27	50.470100	50.745000	50.430000	50.7300	+0.229%	8,395	+42.612%
2025-03-26	50.830000	50.830000	50.410000	50.6142	+0.008%	4,444	+42.939%
2025-03-25	50.775300	50.930000	50.597300	50.6100	-0.804%	17,721	+42.950%
2025-03-24	50.640000	51.020000	50.640000	51.0200	+1.999%	7,165	+41.802%
2025-03-21	49.970000	50.021100	49.841800	50.0200	-0.833%	3,766	+44.637%
2025-03-20	50.860000	51.000000	50.440000	50.4400	-0.689%	10,950	+43.432%
2025-03-19	50.310000	50.830000	50.263700	50.7900	+1.185%	7,148	+42.444%
2025-03-18	50.220000	50.250000	49.990000	50.1953	-0.584%	8,113	+44.131%
2025-03-17	50.000000	50.500700	50.000000	50.4900	+1.243%	11,905	+43.290%
2025-03-14	49.080000	49.870000	49.080000	49.8700	+2.325%	9,623	+45.072%
2025-03-13	49.625000	49.770000	48.611100	48.7369	-1.461%	11,465	+48.444%
2025-03-12	50.290000	50.290000	49.250000	49.4597	-0.803%	120,350	+46.275%
2025-03-11	50.690000	50.690000	49.600000	49.8600	-1.193%	110,869	+45.101%
2025-03-10	50.970000	51.160000	50.260000	50.4619	-1.692%	55,732	+43.370%
2025-03-07	50.900000	51.470000	50.597500	51.3304	+1.049%	7,635	+40.944%
2025-03-06	50.200000	51.020000	50.200000	50.7977	+0.066%	20,966	+42.422%
2025-03-05	50.630000	50.859900	49.970000	50.7643	+0.872%	42,140	+42.516%
2025-03-04	50.765000	51.020000	49.913600	50.3253	-1.333%	16,005	+43.759%
2025-03-03	52.180000	52.210000	50.790000	51.0053	-2.261%	66,015	+41.843%
2025-02-28	52.070000	52.429100	51.760000	52.1854	+0.501%	5,762	+38.635%
2025-02-27	52.480000	52.480000	51.915000	51.9253	-0.925%	8,259	+39.329%
2025-02-26	53.100000	53.130000	52.340000	52.4100	-0.973%	4,310	+38.041%
2025-02-25	53.030000	53.310000	52.767700	52.9250	-0.067%	24,433	+36.698%
2025-02-24	53.430000	53.430000	52.960600	52.9606	-0.457%	12,898	+36.606%
2025-02-21	54.580000	54.580000	53.203600	53.2036	-2.039%	5,315	+35.982%
2025-02-20	54.045000	54.368700	53.910000	54.3112	-0.405%	4,686	+33.209%
2025-02-19	54.470000	54.740000	54.339000	54.5323	-0.394%	4,197	+32.669%