FYT
First Trust Small Cap Value AlphaDEX Fund
stockNASDAQETF
At CloseOct 5, 2026 3:20:09 PM EDT
68.21USD+0.877%(+0.59)10,356
65.90Bid69.98Ask4.08SpreadFYT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 67.80 | 68.21 | 67.80 | 68.21 | +0.877% | 10,356 | 0.000% |
| 2026-10-02 | 68.31 | 68.31 | 67.58 | 67.62 | +0.266% | 43,629 | +0.877% |
| 2026-10-01 | 66.59 | 67.56 | 66.52 | 67.44 | +0.878% | 126,106 | +1.145% |
| 2026-09-30 | 67.64 | 67.64 | 66.84 | 66.85 | -0.485% | 8,428 | +2.033% |
| 2026-09-29 | 67.48 | 67.48 | 66.86 | 67.18 | -0.521% | 9,071 | +1.538% |
| 2026-09-28 | 67.78 | 67.78 | 67.34 | 67.53 | -0.823% | 12,828 | +1.009% |
| 2026-09-25 | 67.97 | 68.17 | 67.72 | 68.09 | +0.278% | 25,370 | +0.177% |
| 2026-09-24 | 68.05 | 68.05 | 67.66 | 67.90 | -0.724% | 4,824 | +0.456% |
| 2026-09-23 | 69.11 | 69.11 | 68.40 | 68.40 | -1.260% | 6,861 | -0.272% |
| 2026-09-22 | 69.42 | 69.75 | 69.22 | 69.27 | +0.320% | 9,566 | -1.528% |
| 2026-09-21 | 69.48 | 69.48 | 69.04 | 69.05 | -0.013% | 12,284 | -1.212% |
| 2026-09-18 | 69.64 | 69.64 | 68.93 | 69.06 | -1.156% | 6,933 | -1.225% |
| 2026-09-17 | 70.21 | 70.30 | 69.86 | 69.86 | -0.152% | 3,723 | -2.367% |
| 2026-09-16 | 70.59 | 70.78 | 69.70 | 69.97 | -0.686% | 3,400 | -2.516% |
| 2026-09-15 | 70.61 | 70.65 | 70.43 | 70.45 | -0.326% | 75,996 | -3.185% |
| 2026-09-14 | 70.81 | 70.97 | 70.62 | 70.68 | -0.102% | 26,537 | -3.500% |
| 2026-09-11 | 70.69 | 70.84 | 70.61 | 70.76 | +0.542% | 25,350 | -3.599% |
| 2026-09-10 | 70.70 | 70.70 | 70.23 | 70.38 | -0.459% | 12,750 | -3.077% |
| 2026-09-09 | 70.46 | 70.75 | 70.46 | 70.70 | -0.758% | 1,098 | -3.522% |
| 2026-09-08 | 72.23 | 72.23 | 71.23 | 71.24 | -1.435% | 4,786 | -4.253% |
| 2026-09-04 | 71.52 | 72.31 | 71.50 | 72.28 | +0.533% | 9,655 | -5.627% |
| 2026-09-03 | 71.92 | 71.94 | 71.58 | 71.89 | +0.121% | 13,252 | -5.124% |
| 2026-09-02 | 71.54 | 72.15 | 71.54 | 71.81 | +1.225% | 3,534 | -5.010% |
| 2026-09-01 | 71.37 | 71.59 | 70.89 | 70.94 | -0.843% | 7,114 | -3.846% |
| 2026-08-31 | 72.08 | 72.08 | 71.38 | 71.54 | -0.692% | 19,587 | -4.656% |
| 2026-08-28 | 72.07 | 72.17 | 71.98 | 72.04 | +0.040% | 34,925 | -5.316% |
| 2026-08-27 | 71.79 | 72.01 | 71.59 | 72.01 | -0.024% | 2,745 | -5.278% |
| 2026-08-26 | 71.91 | 72.22 | 71.88 | 72.03 | -0.125% | 8,606 | -5.301% |
| 2026-08-25 | 72.28 | 72.28 | 71.88 | 72.12 | -0.247% | 7,470 | -5.419% |
| 2026-08-24 | 72.63 | 72.81 | 72.26 | 72.30 | -0.326% | 5,864 | -5.653% |
| 2026-08-21 | 72.42 | 72.54 | 72.37 | 72.53 | +0.657% | 13,506 | -5.960% |
| 2026-08-20 | 72.16 | 72.30 | 71.84 | 72.06 | -0.801% | 12,583 | -5.343% |
| 2026-08-19 | 73.20 | 73.38 | 72.64 | 72.64 | +0.294% | 10,611 | -6.101% |
| 2026-08-18 | 72.85 | 73.12 | 72.43 | 72.43 | -0.530% | 10,160 | -5.825% |
| 2026-08-17 | 73.37 | 73.37 | 72.77 | 72.82 | -0.824% | 8,913 | -6.325% |
| 2026-08-14 | 73.49 | 73.73 | 73.35 | 73.42 | -0.082% | 73,330 | -7.097% |
| 2026-08-13 | 73.06 | 73.48 | 73.06 | 73.48 | +1.211% | 11,217 | -7.173% |
| 2026-08-12 | 72.58 | 72.61 | 72.11 | 72.60 | +0.156% | 5,289 | -6.048% |
| 2026-08-11 | 72.61 | 72.73 | 72.49 | 72.49 | +0.195% | 3,335 | -5.902% |
| 2026-08-10 | 72.81 | 72.81 | 72.31 | 72.35 | -0.840% | 38,269 | -5.719% |
| 2026-08-07 | 72.79 | 73.33 | 72.57 | 72.96 | +0.701% | 16,010 | -6.510% |
| 2026-08-06 | 72.92 | 73.00 | 72.34 | 72.45 | -0.643% | 17,428 | -5.855% |
| 2026-08-05 | 73.69 | 73.69 | 72.85 | 72.92 | -1.000% | 6,657 | -6.460% |
| 2026-08-04 | 73.04 | 73.77 | 72.63 | 73.66 | +0.797% | 20,672 | -7.395% |
| 2026-08-03 | 73.10 | 73.12 | 72.94 | 73.07 | +1.477% | 72,153 | -6.657% |
| 2026-07-31 | 71.82 | 72.01 | 71.56 | 72.01 | -0.244% | 3,974 | -5.278% |
| 2026-07-30 | 71.82 | 72.23 | 71.82 | 72.19 | -0.887% | 54,904 | -5.509% |
| 2026-07-29 | 73.14 | 73.14 | 72.83 | 72.83 | -0.286% | 4,085 | -6.346% |
| 2026-07-28 | 73.16 | 73.17 | 72.99 | 73.04 | +1.586% | 15,912 | -6.614% |
| 2026-07-27 | 71.91 | 72.05 | 71.87 | 71.90 | +0.705% | 3,367 | -5.134% |
| 2026-07-24 | 71.61 | 71.67 | 71.32 | 71.40 | +1.197% | 4,586 | -4.465% |
| 2026-07-23 | 71.27 | 71.27 | 70.18 | 70.55 | -1.138% | 34,980 | -3.321% |
| 2026-07-22 | 71.53 | 71.53 | 71.23 | 71.37 | -0.101% | 3,394 | -4.421% |
| 2026-07-21 | 71.07 | 71.44 | 71.07 | 71.44 | +0.403% | 3,999 | -4.518% |
| 2026-07-20 | 71.76 | 71.76 | 71.15 | 71.15 | -0.686% | 2,419 | -4.133% |
| 2026-07-17 | 72.14 | 72.38 | 71.42 | 71.64 | -0.890% | 3,483 | -4.791% |
| 2026-07-16 | 70.71 | 72.46 | 70.71 | 72.29 | +2.267% | 5,488 | -5.638% |
| 2026-07-15 | 70.29 | 71.23 | 70.29 | 70.68 | +0.890% | 8,269 | -3.499% |
| 2026-07-14 | 70.45 | 70.45 | 69.85 | 70.06 | -0.190% | 12,522 | -2.640% |
| 2026-07-13 | 70.22 | 70.36 | 70.19 | 70.19 | +0.554% | 3,707 | -2.825% |
| 2026-07-10 | 69.67 | 69.86 | 69.60 | 69.81 | +0.763% | 4,254 | -2.287% |
| 2026-07-09 | 69.10 | 69.33 | 68.75 | 69.28 | +0.627% | 5,348 | -1.542% |
| 2026-07-08 | 69.91 | 69.91 | 68.69 | 68.85 | -1.439% | 6,989 | -0.924% |
| 2026-07-07 | 70.34 | 70.44 | 69.77 | 69.85 | -0.313% | 6,592 | -2.350% |
| 2026-07-06 | 70.38 | 70.46 | 69.91 | 70.07 | -0.288% | 14,006 | -2.656% |
| 2026-07-02 | 70.52 | 70.52 | 69.89 | 70.27 | +0.280% | 5,821 | -2.937% |
| 2026-07-01 | 69.69 | 70.67 | 69.69 | 70.08 | +0.378% | 58,305 | -2.665% |
| 2026-06-30 | 69.84 | 69.94 | 69.47 | 69.81 | +0.138% | 7,577 | -2.297% |
| 2026-06-29 | 70.25 | 70.25 | 69.32 | 69.72 | -0.483% | 7,681 | -2.162% |
| 2026-06-26 | 69.23 | 70.06 | 69.23 | 70.06 | +1.871% | 3,043 | -2.635% |
| 2026-06-25 | 69.27 | 69.63 | 68.54 | 68.77 | -0.225% | 10,867 | -0.813% |
| 2026-06-24 | 68.06 | 68.98 | 68.06 | 68.92 | +1.593% | 2,780 | -1.036% |
| 2026-06-23 | 67.74 | 67.88 | 67.64 | 67.84 | +0.835% | 2,228 | +0.540% |
| 2026-06-22 | 67.74 | 67.84 | 67.28 | 67.28 | -0.560% | 5,075 | +1.380% |
| 2026-06-18 | 67.47 | 67.86 | 67.33 | 67.66 | +1.130% | 5,543 | +0.812% |
| 2026-06-17 | 68.04 | 68.04 | 66.75 | 66.91 | -1.635% | 2,115 | +1.950% |
| 2026-06-16 | 68.71 | 68.71 | 67.94 | 68.02 | -0.019% | 4,149 | +0.283% |
| 2026-06-15 | 69.42 | 69.42 | 68.03 | 68.03 | -1.176% | 4,396 | +0.265% |
| 2026-06-12 | 68.35 | 69.06 | 68.27 | 68.84 | +0.762% | 3,822 | -0.915% |
| 2026-06-11 | 67.59 | 68.32 | 67.44 | 68.32 | +1.366% | 6,817 | -0.159% |
| 2026-06-10 | 67.41 | 68.02 | 67.40 | 67.40 | +0.034% | 2,939 | +1.204% |
| 2026-06-09 | 67.25 | 67.65 | 66.58 | 67.38 | +1.305% | 3,026 | +1.239% |
| 2026-06-08 | 66.54 | 66.94 | 66.34 | 66.51 | +0.667% | 4,585 | +2.560% |
| 2026-06-05 | 66.06 | 66.47 | 66.04 | 66.07 | -0.401% | 10,737 | +3.244% |
| 2026-06-04 | 65.60 | 66.33 | 65.60 | 66.33 | +1.713% | 7,317 | +2.830% |
| 2026-06-03 | 66.24 | 66.24 | 65.22 | 65.22 | -1.703% | 2,490 | +4.592% |
| 2026-06-02 | 66.06 | 66.41 | 66.06 | 66.35 | +0.386% | 44,532 | +2.810% |
| 2026-06-01 | 65.97 | 66.12 | 65.61 | 66.09 | +0.238% | 14,442 | +3.207% |
| 2026-05-29 | 66.19 | 66.25 | 65.93 | 65.93 | -0.505% | 4,404 | +3.453% |
| 2026-05-28 | 66.14 | 66.31 | 65.76 | 66.27 | +0.074% | 3,457 | +2.930% |
| 2026-05-27 | 65.95 | 66.64 | 65.95 | 66.22 | +0.379% | 6,313 | +3.006% |
| 2026-05-26 | 65.80 | 65.97 | 65.73 | 65.97 | +0.742% | 2,213 | +3.396% |
| 2026-05-22 | 65.13 | 65.52 | 65.07 | 65.48 | +0.633% | 2,165 | +4.164% |
| 2026-05-21 | 64.52 | 65.19 | 63.97 | 65.07 | +0.309% | 5,117 | +4.823% |
| 2026-05-20 | 63.99 | 64.87 | 63.99 | 64.87 | +1.982% | 4,643 | +5.147% |
| 2026-05-19 | 63.91 | 63.91 | 63.40 | 63.61 | -0.852% | 2,900 | +7.231% |
| 2026-05-18 | 63.52 | 64.41 | 63.52 | 64.16 | +1.268% | 6,401 | +6.317% |
| 2026-05-15 | 63.85 | 63.85 | 63.35 | 63.35 | -1.439% | 5,090 | +7.665% |
| 2026-05-14 | 64.58 | 64.77 | 64.28 | 64.28 | +0.460% | 8,329 | +6.115% |
| 2026-05-13 | 64.58 | 64.58 | 63.78 | 63.98 | -1.000% | 4,742 | +6.604% |
| 2026-05-12 | 65.24 | 65.24 | 64.39 | 64.63 | -1.136% | 13,824 | +5.538% |
| 2026-05-11 | 66.62 | 66.62 | 65.37 | 65.37 | -1.867% | 154,097 | +4.339% |
| 2026-05-08 | 66.23 | 66.78 | 66.23 | 66.62 | -0.049% | 7,292 | +2.392% |
| 2026-05-07 | 66.92 | 67.10 | 66.61 | 66.65 | -0.489% | 4,200 | +2.342% |
| 2026-05-06 | 67.22 | 67.35 | 66.93 | 66.98 | +0.376% | 25,306 | +1.841% |
| 2026-05-05 | 66.36 | 66.96 | 66.36 | 66.73 | +1.191% | 16,949 | +2.225% |
| 2026-05-04 | 66.67 | 66.95 | 65.90 | 65.94 | -1.529% | 5,872 | +3.442% |
| 2026-05-01 | 67.17 | 67.17 | 66.64 | 66.96 | +0.391% | 15,053 | +1.860% |
| 2026-04-30 | 66.51 | 66.81 | 66.49 | 66.70 | +0.884% | 2,865 | +2.259% |
| 2026-04-29 | 66.53 | 66.80 | 65.91 | 66.12 | -1.299% | 8,401 | +3.163% |
| 2026-04-28 | 67.06 | 67.14 | 66.91 | 66.99 | +0.053% | 3,853 | +1.823% |
| 2026-04-27 | 67.01 | 67.16 | 66.95 | 66.95 | +0.557% | 2,021 | +1.877% |
| 2026-04-24 | 66.31 | 66.58 | 65.84 | 66.58 | +0.436% | 25,828 | +2.444% |
| 2026-04-23 | 66.49 | 66.52 | 65.76 | 66.29 | -0.459% | 18,582 | +2.891% |
| 2026-04-22 | 66.83 | 67.11 | 66.40 | 66.60 | +0.028% | 19,298 | +2.419% |
| 2026-04-21 | 67.35 | 67.71 | 66.54 | 66.58 | -0.538% | 17,497 | +2.448% |
| 2026-04-20 | 66.64 | 67.02 | 66.64 | 66.94 | +0.592% | 17,689 | +1.897% |
| 2026-04-17 | 66.51 | 67.03 | 66.40 | 66.55 | +2.237% | 173,167 | +2.500% |
| 2026-04-16 | 64.86 | 65.34 | 64.86 | 65.09 | +0.180% | 41,333 | +4.793% |
| 2026-04-15 | 64.96 | 65.08 | 64.70 | 64.97 | +0.080% | 93,039 | +4.981% |
| 2026-04-14 | 65.03 | 65.08 | 64.90 | 64.92 | +0.361% | 6,692 | +5.066% |
| 2026-04-13 | 63.97 | 64.76 | 63.74 | 64.69 | +1.012% | 7,777 | +5.445% |
| 2026-04-10 | 64.44 | 64.44 | 63.88 | 64.04 | -0.622% | 3,646 | +6.512% |
| 2026-04-09 | 63.65 | 64.61 | 63.64 | 64.44 | +1.058% | 11,796 | +5.850% |
| 2026-04-08 | 63.58 | 63.84 | 63.52 | 63.77 | +1.753% | 63,141 | +6.970% |
| 2026-04-07 | 62.30 | 62.83 | 62.30 | 62.67 | +0.147% | 147,783 | +8.846% |
| 2026-04-06 | 62.07 | 62.57 | 62.00 | 62.57 | +0.736% | 4,692 | +9.005% |
| 2026-04-02 | 61.34 | 62.15 | 61.34 | 62.12 | +0.623% | 11,993 | +9.808% |
| 2026-04-01 | 61.85 | 62.23 | 61.70 | 61.73 | -0.095% | 11,187 | +10.492% |
| 2026-03-31 | 61.71 | 61.79 | 61.30 | 61.79 | +1.411% | 8,070 | +10.387% |
| 2026-03-30 | 61.55 | 61.64 | 60.77 | 60.93 | -0.396% | 105,433 | +11.944% |
| 2026-03-27 | 61.44 | 61.58 | 61.05 | 61.17 | -1.287% | 38,438 | +11.501% |
| 2026-03-26 | 61.83 | 62.45 | 61.81 | 61.97 | -0.156% | 16,780 | +10.066% |
| 2026-03-25 | 62.04 | 62.13 | 61.48 | 62.07 | +0.754% | 6,366 | +9.894% |
| 2026-03-24 | 60.54 | 61.95 | 60.54 | 61.60 | +0.985% | 29,224 | +10.722% |
| 2026-03-23 | 60.30 | 61.62 | 60.30 | 61.00 | +2.064% | 10,052 | +11.813% |
| 2026-03-20 | 60.46 | 60.62 | 59.64 | 59.77 | -1.368% | 5,358 | +14.121% |
| 2026-03-19 | 59.70 | 60.62 | 59.70 | 60.60 | +0.646% | 4,517 | +12.560% |
| 2026-03-18 | 60.63 | 60.65 | 60.21 | 60.21 | -0.858% | 16,265 | +13.287% |
| 2026-03-17 | 61.10 | 61.10 | 60.73 | 60.73 | +0.724% | 21,960 | +12.316% |
| 2026-03-16 | 60.73 | 60.73 | 60.29 | 60.29 | +0.264% | 4,208 | +13.128% |
| 2026-03-13 | 60.51 | 60.51 | 59.93 | 60.14 | -0.010% | 4,231 | +13.427% |
| 2026-03-12 | 60.32 | 60.55 | 59.99 | 60.14 | -1.248% | 6,751 | +13.415% |
| 2026-03-11 | 60.87 | 61.13 | 60.52 | 60.90 | -0.514% | 25,971 | +12.001% |
| 2026-03-10 | 61.35 | 62.00 | 61.03 | 61.22 | -0.654% | 6,379 | +11.425% |
| 2026-03-09 | 61.16 | 61.66 | 59.95 | 61.62 | -0.337% | 12,145 | +10.696% |
| 2026-03-06 | 62.51 | 62.51 | 61.14 | 61.83 | -1.771% | 15,927 | +10.323% |
| 2026-03-05 | 63.15 | 63.36 | 62.62 | 62.94 | -1.142% | 14,985 | +8.369% |
| 2026-03-04 | 63.56 | 63.78 | 63.50 | 63.67 | +0.907% | 17,032 | +7.132% |
| 2026-03-03 | 62.33 | 63.40 | 62.31 | 63.10 | -0.576% | 4,265 | +8.103% |
| 2026-03-02 | 62.79 | 63.53 | 62.79 | 63.46 | +0.520% | 21,716 | +7.480% |
| 2026-02-27 | 62.71 | 63.13 | 62.71 | 63.13 | -1.107% | 7,474 | +8.039% |
| 2026-02-26 | 63.22 | 63.88 | 63.22 | 63.84 | +0.928% | 5,049 | +6.843% |
| 2026-02-25 | 63.53 | 63.53 | 62.65 | 63.25 | +0.001% | 3,981 | +7.835% |
| 2026-02-24 | 62.93 | 63.34 | 62.93 | 63.25 | +0.496% | 11,101 | +7.836% |
| 2026-02-23 | 64.43 | 64.47 | 62.70 | 62.94 | -2.574% | 5,424 | +8.371% |
| 2026-02-20 | 63.91 | 64.60 | 63.75 | 64.60 | +0.597% | 7,454 | +5.582% |
| 2026-02-19 | 64.04 | 64.40 | 63.91 | 64.22 | -0.033% | 10,737 | +6.212% |
| 2026-02-18 | 63.98 | 64.50 | 63.98 | 64.24 | +0.692% | 3,923 | +6.177% |
| 2026-02-17 | 63.99 | 63.99 | 63.37 | 63.80 | -0.392% | 5,360 | +6.911% |
| 2026-02-13 | 63.31 | 64.25 | 63.31 | 64.05 | +1.703% | 6,272 | +6.492% |
| 2026-02-12 | 64.47 | 64.47 | 62.32 | 62.98 | -1.914% | 6,735 | +8.306% |
| 2026-02-11 | 64.06 | 64.39 | 63.96 | 64.21 | +0.326% | 8,889 | +6.233% |
| 2026-02-10 | 64.02 | 64.31 | 63.92 | 64.00 | +0.203% | 10,690 | +6.579% |
| 2026-02-09 | 64.00 | 64.01 | 63.79 | 63.87 | -0.318% | 3,104 | +6.795% |
| 2026-02-06 | 63.08 | 64.17 | 63.08 | 64.07 | +2.281% | 15,429 | +6.456% |
| 2026-02-05 | 62.71 | 63.28 | 62.29 | 62.64 | -0.824% | 32,739 | +8.884% |
| 2026-02-04 | 62.22 | 63.38 | 62.22 | 63.17 | +2.077% | 222,192 | +7.987% |
| 2026-02-03 | 61.73 | 62.36 | 61.31 | 61.88 | +0.414% | 16,158 | +10.230% |
| 2026-02-02 | 60.57 | 61.85 | 60.57 | 61.62 | +1.215% | 7,794 | +10.686% |
| 2026-01-30 | 60.25 | 60.99 | 60.23 | 60.88 | -0.079% | 9,984 | +12.031% |
| 2026-01-29 | 60.57 | 60.98 | 60.35 | 60.93 | +1.366% | 40,935 | +11.943% |
| 2026-01-28 | 60.75 | 61.08 | 60.11 | 60.11 | -0.785% | 3,579 | +13.472% |
| 2026-01-27 | 60.51 | 60.68 | 60.37 | 60.59 | +0.078% | 5,148 | +12.581% |
| 2026-01-26 | 60.86 | 60.86 | 60.31 | 60.54 | -0.088% | 12,832 | +12.669% |
| 2026-01-23 | 61.63 | 61.72 | 60.57 | 60.59 | -1.621% | 4,095 | +12.570% |
| 2026-01-22 | 61.94 | 62.12 | 61.57 | 61.59 | +0.073% | 4,481 | +10.745% |
| 2026-01-21 | 60.35 | 61.59 | 60.35 | 61.55 | +3.067% | 9,820 | +10.825% |
| 2026-01-20 | 59.67 | 60.04 | 59.67 | 59.72 | -1.375% | 4,888 | +14.224% |
| 2026-01-16 | 61.07 | 61.07 | 60.45 | 60.55 | -0.675% | 5,515 | +12.653% |
| 2026-01-15 | 60.23 | 61.00 | 60.23 | 60.96 | +1.392% | 14,371 | +11.893% |
| 2026-01-14 | 60.15 | 60.24 | 59.86 | 60.12 | +0.617% | 17,923 | +13.451% |
| 2026-01-13 | 59.92 | 59.98 | 59.74 | 59.75 | +0.152% | 4,627 | +14.152% |
| 2026-01-12 | 59.67 | 59.82 | 59.27 | 59.66 | -0.347% | 23,643 | +14.325% |
| 2026-01-09 | 59.81 | 59.96 | 59.38 | 59.87 | +0.662% | 7,429 | +13.928% |
| 2026-01-08 | 57.95 | 59.73 | 57.95 | 59.48 | +2.449% | 12,948 | +14.682% |
| 2026-01-07 | 58.61 | 58.61 | 57.96 | 58.06 | -1.179% | 91,637 | +17.491% |
| 2026-01-06 | 57.89 | 58.75 | 57.89 | 58.75 | +1.656% | 4,573 | +16.106% |
| 2026-01-05 | 57.13 | 58.13 | 57.13 | 57.79 | +1.242% | 53,589 | +18.029% |
| 2026-01-02 | 56.75 | 57.31 | 56.75 | 57.08 | +0.700% | 2,154 | +19.495% |
| 2025-12-31 | 57.28 | 57.28 | 56.68 | 56.69 | -0.917% | 5,313 | +20.331% |
| 2025-12-30 | 57.35 | 57.49 | 57.21 | 57.21 | -0.174% | 2,891 | +19.228% |
| 2025-12-29 | 57.31 | 57.45 | 57.21 | 57.31 | -0.280% | 41,086 | +19.020% |
| 2025-12-26 | 57.35 | 57.49 | 57.20 | 57.47 | -0.047% | 1,959 | +18.687% |
| 2025-12-24 | 57.45 | 57.51 | 57.43 | 57.50 | +0.366% | 2,427 | +18.632% |
| 2025-12-23 | 57.39 | 57.40 | 57.25 | 57.29 | -0.675% | 3,356 | +19.067% |
| 2025-12-22 | 57.76 | 58.03 | 57.65 | 57.68 | +0.266% | 4,209 | +18.263% |
| 2025-12-19 | 57.89 | 58.17 | 57.41 | 57.52 | -0.627% | 7,131 | +18.577% |
| 2025-12-18 | 58.26 | 58.26 | 57.89 | 57.89 | +0.031% | 7,104 | +17.834% |
| 2025-12-17 | 57.91 | 58.25 | 57.70 | 57.87 | +0.194% | 3,433 | +17.871% |
| 2025-12-16 | 58.19 | 58.19 | 57.76 | 57.76 | -1.013% | 1,479 | +18.100% |
| 2025-12-15 | 58.78 | 58.78 | 58.08 | 58.35 | +0.031% | 12,333 | +16.904% |
| 2025-12-12 | 58.63 | 58.66 | 58.25 | 58.33 | -1.254% | 4,053 | +16.940% |
| 2025-12-11 | 59.12 | 59.26 | 58.97 | 59.07 | +0.772% | 10,510 | +15.473% |
| 2025-12-10 | 57.22 | 58.83 | 57.22 | 58.62 | +2.587% | 5,449 | +16.365% |
| 2025-12-09 | 56.77 | 57.31 | 56.77 | 57.14 | +0.589% | 4,533 | +19.375% |
| 2025-12-08 | 57.42 | 57.42 | 56.80 | 56.80 | -0.748% | 5,946 | +20.077% |
| 2025-12-05 | 57.24 | 57.61 | 57.21 | 57.23 | +0.060% | 5,012 | +19.179% |
| 2025-12-04 | 57.46 | 57.48 | 57.16 | 57.20 | -0.767% | 5,126 | +19.251% |
| 2025-12-03 | 57.30 | 57.69 | 57.30 | 57.64 | +1.827% | 28,767 | +18.337% |
| 2025-12-02 | 56.37 | 56.71 | 56.37 | 56.61 | +0.017% | 5,782 | +20.499% |
| 2025-12-01 | 56.01 | 56.86 | 56.01 | 56.60 | +0.246% | 23,189 | +20.519% |
| 2025-11-28 | 56.53 | 56.53 | 56.44 | 56.46 | +0.057% | 1,060 | +20.816% |
| 2025-11-26 | 56.23 | 56.60 | 56.23 | 56.43 | +0.598% | 5,788 | +20.885% |
| 2025-11-25 | 54.64 | 56.22 | 54.64 | 56.09 | +2.994% | 38,666 | +21.609% |
| 2025-11-24 | 54.16 | 54.54 | 54.16 | 54.46 | +0.385% | 3,393 | +25.249% |
| 2025-11-21 | 52.79 | 54.61 | 52.79 | 54.25 | +3.402% | 8,334 | +25.731% |
| 2025-11-20 | 53.60 | 53.73 | 52.47 | 52.47 | -1.025% | 2,572 | +30.009% |
| 2025-11-19 | 53.12 | 53.22 | 52.73 | 53.01 | -0.378% | 4,070 | +28.676% |
| 2025-11-18 | 53.17 | 53.29 | 52.93 | 53.21 | +0.351% | 2,690 | +28.190% |
| 2025-11-17 | 53.85 | 53.99 | 52.98 | 53.02 | -2.517% | 3,522 | +28.640% |
| 2025-11-14 | 54.01 | 54.41 | 54.01 | 54.39 | -0.211% | 1,894 | +25.402% |
| 2025-11-13 | 54.91 | 55.26 | 54.37 | 54.51 | -1.148% | 7,047 | +25.138% |
| 2025-11-12 | 55.32 | 55.64 | 55.11 | 55.14 | -0.245% | 4,556 | +23.701% |
| 2025-11-11 | 55.10 | 55.42 | 55.10 | 55.28 | +0.702% | 3,030 | +23.397% |
| 2025-11-10 | 55.10 | 55.10 | 54.53 | 54.89 | +0.713% | 2,317 | +24.263% |
| 2025-11-07 | 54.07 | 54.53 | 54.07 | 54.50 | +0.745% | 2,241 | +25.150% |
| 2025-11-06 | 54.86 | 54.97 | 54.10 | 54.10 | -1.229% | 4,760 | +26.082% |
| 2025-11-05 | 54.25 | 54.97 | 54.25 | 54.77 | +1.242% | 2,420 | +24.532% |
| 2025-11-04 | 53.72 | 54.25 | 53.72 | 54.10 | -0.541% | 3,004 | +26.079% |
| 2025-11-03 | 54.21 | 54.40 | 54.19 | 54.40 | -0.040% | 3,383 | +25.398% |
| 2025-10-31 | 54.43 | 54.43 | 54.13 | 54.42 | +0.191% | 2,981 | +25.348% |
| 2025-10-30 | 54.43 | 54.87 | 54.31 | 54.31 | -0.592% | 2,518 | +25.587% |
| 2025-10-29 | 55.23 | 55.59 | 54.60 | 54.64 | -1.604% | 2,369 | +24.843% |
| 2025-10-28 | 55.76 | 55.77 | 55.47 | 55.53 | -0.538% | 4,035 | +22.840% |
| 2025-10-27 | 56.37 | 56.37 | 55.68 | 55.83 | -0.304% | 5,963 | +22.179% |
| 2025-10-24 | 56.46 | 56.46 | 55.99 | 56.00 | +0.381% | 2,170 | +21.808% |
| 2025-10-23 | 55.50 | 55.82 | 55.50 | 55.79 | +0.992% | 2,634 | +22.273% |
| 2025-10-22 | 55.63 | 55.63 | 55.09 | 55.24 | -0.339% | 3,079 | +23.485% |
| 2025-10-21 | 55.01 | 55.62 | 55.01 | 55.43 | +0.564% | 2,722 | +23.067% |
| 2025-10-20 | 54.47 | 55.17 | 54.47 | 55.11 | +1.447% | 3,943 | +23.760% |
| 2025-10-17 | 54.11 | 54.41 | 54.03 | 54.33 | +0.416% | 2,945 | +25.551% |
| 2025-10-16 | 55.05 | 55.05 | 53.95 | 54.10 | -1.410% | 3,539 | +26.073% |
| 2025-10-15 | 55.37 | 55.59 | 54.68 | 54.88 | +0.008% | 10,568 | +24.295% |
| 2025-10-14 | 53.72 | 55.08 | 53.72 | 54.87 | +1.750% | 11,941 | +24.305% |
| 2025-10-13 | 53.70 | 53.94 | 53.70 | 53.93 | +1.802% | 5,309 | +26.480% |
| 2025-10-10 | 54.90 | 54.90 | 52.98 | 52.98 | -3.481% | 4,295 | +28.759% |
| 2025-10-09 | 55.74 | 55.74 | 54.84 | 54.89 | -1.618% | 7,206 | +24.277% |
| 2025-10-08 | 55.89 | 55.90 | 55.44 | 55.79 | +0.383% | 13,525 | +22.266% |
| 2025-10-07 | 56.40 | 56.52 | 55.58 | 55.58 | -1.575% | 38,460 | +22.734% |
| 2025-10-06 | 57.20 | 57.20 | 56.46 | 56.46 | -0.556% | 5,314 | +20.801% |
| 2025-10-03 | 56.41 | 57.21 | 56.41 | 56.78 | +0.992% | 10,467 | +20.129% |
| 2025-10-02 | 56.36 | 56.36 | 55.95 | 56.22 | -0.137% | 3,918 | +21.321% |
| 2025-10-01 | 55.71 | 56.32 | 55.71 | 56.30 | +0.727% | 6,246 | +21.155% |
| 2025-09-30 | 55.82 | 56.01 | 55.37 | 55.89 | +0.082% | 3,852 | +22.035% |
| 2025-09-29 | 56.54 | 56.54 | 55.63 | 55.85 | -0.506% | 5,014 | +22.135% |
| 2025-09-26 | 55.53 | 56.13 | 55.53 | 56.13 | +1.279% | 4,328 | +21.517% |
| 2025-09-25 | 55.59 | 55.60 | 55.30 | 55.42 | -1.477% | 2,546 | +23.071% |
| 2025-09-24 | 56.71 | 56.71 | 56.25 | 56.25 | -0.026% | 2,678 | +21.253% |
| 2025-09-23 | 56.37 | 56.97 | 56.25 | 56.27 | -0.056% | 20,778 | +21.221% |
| 2025-09-22 | 56.30 | 56.35 | 56.06 | 56.30 | -0.319% | 2,948 | +21.154% |
| 2025-09-19 | 56.75 | 56.80 | 56.46 | 56.48 | -1.682% | 6,818 | +20.767% |
| 2025-09-18 | 56.85 | 57.45 | 56.85 | 57.45 | +1.814% | 6,751 | +18.736% |
| 2025-09-17 | 56.74 | 57.99 | 56.42 | 56.42 | -0.244% | 6,223 | +20.890% |
| 2025-09-16 | 56.43 | 56.56 | 56.32 | 56.56 | +0.135% | 3,588 | +20.595% |
| 2025-09-15 | 56.75 | 56.75 | 56.49 | 56.49 | +0.086% | 4,006 | +20.758% |
| 2025-09-12 | 57.11 | 57.11 | 56.44 | 56.44 | -1.574% | 3,349 | +20.861% |
| 2025-09-11 | 56.32 | 57.36 | 56.32 | 57.34 | +2.319% | 6,947 | +18.959% |
| 2025-09-10 | 56.30 | 56.30 | 55.82 | 56.04 | -0.242% | 4,037 | +21.718% |
| 2025-09-09 | 56.17 | 56.35 | 56.09 | 56.18 | -0.969% | 7,171 | +21.423% |
| 2025-09-08 | 57.03 | 57.03 | 56.52 | 56.72 | -0.506% | 3,867 | +20.247% |
| 2025-09-05 | 56.81 | 57.66 | 56.81 | 57.01 | +0.335% | 23,117 | +19.639% |
| 2025-09-04 | 56.11 | 56.85 | 56.03 | 56.82 | +1.893% | 36,277 | +20.040% |
| 2025-09-03 | 55.85 | 56.01 | 55.60 | 55.77 | -0.507% | 6,373 | +22.312% |
| 2025-09-02 | 55.90 | 56.19 | 55.64 | 56.05 | -0.875% | 19,717 | +21.691% |
| 2025-08-29 | 56.54 | 56.58 | 56.38 | 56.55 | +0.117% | 4,257 | +20.627% |
| 2025-08-28 | 56.73 | 56.73 | 56.08 | 56.48 | -0.341% | 4,368 | +20.769% |
| 2025-08-27 | 56.32 | 56.67 | 56.27 | 56.67 | +1.179% | 5,032 | +20.357% |
| 2025-08-26 | 56.11 | 56.31 | 55.90 | 56.01 | -0.093% | 4,968 | +21.776% |
| 2025-08-25 | 56.29 | 56.29 | 56.04 | 56.06 | -0.606% | 3,994 | +21.663% |
| 2025-08-22 | 54.39 | 56.62 | 54.39 | 56.41 | +4.623% | 19,072 | +20.925% |
| 2025-08-21 | 53.73 | 53.98 | 53.73 | 53.91 | -0.180% | 4,456 | +26.516% |
| 2025-08-20 | 54.57 | 54.57 | 53.96 | 54.01 | -0.836% | 5,377 | +26.289% |
| 2025-08-19 | 55.00 | 55.00 | 54.31 | 54.47 | +0.495% | 3,207 | +25.233% |
| 2025-08-18 | 54.31 | 54.40 | 54.09 | 54.20 | +0.112% | 4,336 | +25.854% |
| 2025-08-15 | 54.25 | 54.28 | 54.14 | 54.14 | -1.000% | 3,399 | +25.995% |
| 2025-08-14 | 54.44 | 54.68 | 54.17 | 54.68 | -1.115% | 4,475 | +24.735% |
| 2025-08-13 | 54.40 | 55.42 | 54.22 | 55.30 | +2.995% | 7,951 | +23.344% |
| 2025-08-12 | 52.20 | 53.69 | 52.20 | 53.69 | +3.464% | 4,834 | +27.038% |
| 2025-08-11 | 52.16 | 52.16 | 51.70 | 51.89 | -0.037% | 3,873 | +31.439% |
| 2025-08-08 | 51.85 | 52.13 | 51.84 | 51.91 | +0.276% | 6,941 | +31.391% |
| 2025-08-07 | 52.69 | 52.69 | 51.70 | 51.77 | -0.583% | 8,435 | +31.753% |
| 2025-08-06 | 52.21 | 52.21 | 52.07 | 52.07 | +0.136% | 6,704 | +30.985% |
| 2025-08-05 | 51.79 | 52.00 | 51.25 | 52.00 | +0.902% | 4,658 | +31.163% |
| 2025-08-04 | 50.92 | 51.56 | 50.83 | 51.54 | +2.157% | 4,226 | +32.346% |
| 2025-08-01 | 50.95 | 50.95 | 50.15 | 50.45 | -1.829% | 3,863 | +35.200% |
| 2025-07-31 | 51.88 | 51.88 | 51.26 | 51.39 | -1.320% | 8,002 | +32.728% |
| 2025-07-30 | 52.92 | 53.06 | 51.84 | 52.08 | -1.844% | 4,023 | +30.976% |
| 2025-07-29 | 53.55 | 53.55 | 52.91 | 53.06 | -0.606% | 4,785 | +28.561% |
| 2025-07-28 | 53.89 | 53.89 | 53.28 | 53.38 | -0.225% | 7,431 | +27.782% |
| 2025-07-25 | 53.47 | 53.50 | 52.96 | 53.50 | +0.329% | 5,178 | +27.495% |
| 2025-07-24 | 53.87 | 53.87 | 53.25 | 53.32 | -1.442% | 3,605 | +27.914% |
| 2025-07-23 | 53.77 | 54.11 | 53.65 | 54.10 | +1.658% | 5,129 | +26.070% |
| 2025-07-22 | 52.45 | 53.30 | 52.45 | 53.22 | +2.965% | 6,217 | +28.160% |
| 2025-07-21 | 52.12 | 52.23 | 51.69 | 51.69 | -0.077% | 5,332 | +31.960% |
| 2025-07-18 | 52.70 | 52.70 | 51.60 | 51.73 | -1.021% | 7,341 | +31.858% |
| 2025-07-17 | 52.18 | 52.31 | 52.02 | 52.26 | +1.342% | 8,391 | +30.512% |
| 2025-07-16 | 51.79 | 51.79 | 50.83 | 51.57 | +0.344% | 15,460 | +32.264% |
| 2025-07-15 | 52.78 | 52.78 | 51.38 | 51.39 | -2.496% | 7,815 | +32.718% |
| 2025-07-14 | 52.88 | 52.88 | 52.51 | 52.71 | -0.453% | 6,131 | +29.406% |
| 2025-07-11 | 52.98 | 53.20 | 52.88 | 52.95 | -1.176% | 2,546 | +28.820% |
| 2025-07-10 | 52.83 | 54.02 | 52.83 | 53.58 | +1.075% | 4,442 | +27.305% |
| 2025-07-09 | 52.75 | 53.01 | 52.50 | 53.01 | +0.322% | 6,717 | +28.674% |
| 2025-07-08 | 52.33 | 53.22 | 52.33 | 52.84 | +1.381% | 5,204 | +29.088% |
| 2025-07-07 | 52.90 | 52.90 | 52.12 | 52.12 | -1.900% | 2,971 | +30.871% |
| 2025-07-03 | 53.04 | 53.17 | 53.02 | 53.13 | +0.415% | 2,943 | +28.384% |
| 2025-07-02 | 51.98 | 52.94 | 51.98 | 52.91 | +1.730% | 5,684 | +28.917% |
| 2025-07-01 | 50.29 | 52.41 | 50.29 | 52.01 | +3.133% | 11,967 | +31.148% |
| 2025-06-30 | 50.50 | 50.55 | 50.34 | 50.43 | -0.218% | 5,853 | +35.257% |
| 2025-06-27 | 50.56 | 50.84 | 50.14 | 50.54 | +0.139% | 7,937 | +34.962% |
| 2025-06-26 | 49.83 | 50.47 | 49.83 | 50.47 | +1.754% | 13,740 | +35.150% |
| 2025-06-25 | 49.77 | 49.77 | 49.50 | 49.60 | -0.958% | 5,667 | +37.520% |
| 2025-06-24 | 49.90 | 50.16 | 49.90 | 50.08 | +1.008% | 4,362 | +36.202% |
| 2025-06-23 | 49.15 | 49.59 | 48.76 | 49.58 | +0.854% | 10,102 | +37.576% |
| 2025-06-20 | 49.64 | 49.64 | 49.13 | 49.16 | -0.162% | 4,189 | +38.751% |
| 2025-06-18 | 49.62 | 49.73 | 49.19 | 49.24 | +0.142% | 7,061 | +38.526% |
| 2025-06-17 | 49.67 | 49.67 | 49.17 | 49.17 | -1.285% | 3,964 | +38.723% |
| 2025-06-16 | 49.52 | 49.81 | 49.52 | 49.81 | +1.309% | 5,204 | +36.940% |
| 2025-06-13 | 49.78 | 49.81 | 49.08 | 49.17 | -2.253% | 7,655 | +38.732% |
| 2025-06-12 | 50.10 | 50.30 | 50.10 | 50.30 | -0.304% | 7,441 | +35.606% |
| 2025-06-11 | 50.79 | 50.96 | 50.41 | 50.45 | -0.545% | 10,729 | +35.194% |
| 2025-06-10 | 50.69 | 50.91 | 50.60 | 50.73 | +1.211% | 11,932 | +34.457% |
| 2025-06-09 | 49.69 | 50.35 | 49.69 | 50.12 | +1.385% | 4,629 | +36.085% |
| 2025-06-06 | 49.49 | 49.49 | 49.18 | 49.44 | +1.270% | 7,264 | +37.970% |
| 2025-06-05 | 48.65 | 49.06 | 48.65 | 48.82 | -0.289% | 4,306 | +39.722% |
| 2025-06-04 | 49.37 | 49.37 | 48.94 | 48.96 | -0.492% | 3,162 | +39.318% |
| 2025-06-03 | 48.23 | 49.31 | 48.23 | 49.20 | +2.079% | 5,703 | +38.632% |
| 2025-06-02 | 47.95 | 48.39 | 47.91 | 48.20 | -0.955% | 34,195 | +41.515% |
| 2025-05-30 | 48.71 | 48.84 | 48.54 | 48.66 | -0.643% | 2,669 | +40.163% |
| 2025-05-29 | 48.85 | 48.99 | 48.66 | 48.98 | +0.658% | 4,629 | +39.261% |
| 2025-05-28 | 49.05 | 49.07 | 48.66 | 48.66 | -1.449% | 2,302 | +40.177% |
| 2025-05-27 | 48.41 | 49.39 | 48.33 | 49.38 | +2.995% | 7,844 | +38.145% |
| 2025-05-23 | 47.42 | 48.06 | 47.42 | 47.94 | -0.804% | 3,239 | +42.282% |
| 2025-05-22 | 48.32 | 48.49 | 47.95 | 48.33 | -0.161% | 10,773 | +41.137% |
| 2025-05-21 | 49.33 | 49.37 | 48.39 | 48.41 | -3.378% | 9,221 | +40.910% |
| 2025-05-20 | 50.16 | 50.35 | 50.04 | 50.10 | -0.180% | 3,433 | +36.149% |
| 2025-05-19 | 49.95 | 50.23 | 49.95 | 50.19 | -0.751% | 7,359 | +35.904% |
| 2025-05-16 | 50.34 | 50.63 | 50.20 | 50.57 | +0.477% | 4,890 | +34.882% |
| 2025-05-15 | 50.10 | 50.33 | 50.10 | 50.33 | +0.559% | 1,830 | +35.526% |
| 2025-05-14 | 50.10 | 50.31 | 50.05 | 50.05 | -1.027% | 3,368 | +36.284% |
| 2025-05-13 | 50.32 | 50.74 | 50.29 | 50.57 | +0.555% | 12,344 | +34.884% |
| 2025-05-12 | 49.94 | 50.49 | 49.89 | 50.29 | +4.444% | 11,212 | +35.633% |
| 2025-05-09 | 48.10 | 48.23 | 47.88 | 48.15 | +0.029% | 9,267 | +41.661% |
| 2025-05-08 | 47.52 | 48.41 | 47.52 | 48.14 | +2.494% | 5,410 | +41.702% |
| 2025-05-07 | 47.32 | 47.32 | 46.73 | 46.97 | -0.118% | 14,830 | +45.236% |
| 2025-05-06 | 47.01 | 47.29 | 46.77 | 47.02 | -0.726% | 11,919 | +45.064% |
| 2025-05-05 | 47.30 | 47.83 | 47.30 | 47.36 | -0.641% | 3,009 | +44.011% |
| 2025-05-02 | 47.37 | 47.83 | 47.09 | 47.67 | +2.077% | 6,594 | +43.088% |
| 2025-05-01 | 46.38 | 46.97 | 46.38 | 46.70 | +0.723% | 25,017 | +46.060% |
| 2025-04-30 | 46.01 | 46.37 | 45.50 | 46.36 | -0.806% | 20,918 | +47.116% |
| 2025-04-29 | 46.57 | 46.77 | 46.05 | 46.74 | +0.184% | 3,085 | +45.930% |
| 2025-04-28 | 46.86 | 46.89 | 46.14 | 46.66 | +0.184% | 9,230 | +46.199% |
| 2025-04-25 | 46.37 | 46.57 | 46.06 | 46.57 | -0.378% | 8,960 | +46.468% |
| 2025-04-24 | 45.99 | 46.77 | 45.99 | 46.75 | +1.868% | 29,037 | +45.914% |
| 2025-04-23 | 46.87 | 47.10 | 45.73 | 45.89 | +0.679% | 35,604 | +48.640% |
| 2025-04-22 | 45.15 | 45.63 | 44.89 | 45.58 | +2.542% | 6,743 | +49.649% |
| 2025-04-21 | 44.65 | 44.65 | 44.05 | 44.45 | -1.529% | 14,071 | +53.453% |
| 2025-04-17 | 44.62 | 45.29 | 44.61 | 45.14 | +1.577% | 13,570 | +51.108% |
| 2025-04-16 | 44.71 | 44.98 | 43.97 | 44.44 | -0.517% | 28,719 | +53.491% |
| 2025-04-15 | 44.85 | 45.23 | 44.63 | 44.67 | 0.000% | 53,477 | +52.698% |