Dark

FYX
First Trust Small Cap Core AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 10, 2026 2:39:56 PM EDT

144.21USD-0.559%(-0.81)20,788

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-145.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	144.4200	144.686600	144.020000	144.0497	-0.669%	20,788	0.000%
2026-08-07	144.8700	145.509900	144.870000	145.0204	+0.571%	46,299	-0.669%
2026-08-06	145.8100	145.860000	144.180000	144.1973	-1.031%	40,162	-0.102%
2026-08-05	147.0300	147.180000	145.660000	145.7000	-0.663%	26,852	-1.133%
2026-08-04	144.7000	147.130000	144.160000	146.6718	+1.667%	37,123	-1.788%
2026-08-03	142.6300	144.590000	142.630000	144.2669	+1.712%	52,472	-0.151%
2026-07-31	142.5800	142.580000	140.510000	141.8380	-0.582%	20,917	+1.559%
2026-07-30	142.3300	142.870000	141.000000	142.6687	+0.563%	26,556	+0.968%
2026-07-29	142.9700	144.000000	141.870000	141.8700	-1.059%	33,197	+1.536%
2026-07-28	142.7400	143.789000	142.540000	143.3885	+0.900%	40,859	+0.461%
2026-07-27	142.5700	143.429900	141.650000	142.1100	+0.562%	54,901	+1.365%
2026-07-24	141.5500	142.280000	141.110000	141.3152	+0.519%	17,467	+1.935%
2026-07-23	141.5500	141.550000	140.010000	140.5856	-1.246%	17,715	+2.464%
2026-07-22	143.1500	143.250000	142.065000	142.3587	-0.572%	28,805	+1.188%
2026-07-21	142.5500	143.300000	141.980000	143.1781	+1.045%	19,665	+0.609%
2026-07-20	143.0700	143.149200	141.697500	141.6975	-0.730%	21,134	+1.660%
2026-07-17	142.4400	144.067900	142.210000	142.7391	-0.567%	21,199	+0.918%
2026-07-16	141.8100	144.200000	141.810000	143.5524	+1.069%	28,952	+0.346%
2026-07-15	141.1400	142.580000	141.140000	142.0344	+0.632%	29,537	+1.419%
2026-07-14	141.3100	141.419300	140.480000	141.1429	+0.246%	12,291	+2.059%
2026-07-13	141.2100	141.980000	140.350000	140.7964	-0.247%	17,879	+2.311%
2026-07-10	141.0500	141.609900	140.656000	141.1445	-0.114%	10,225	+2.058%
2026-07-09	140.6300	141.650000	140.125000	141.3056	+1.226%	35,342	+1.942%
2026-07-08	140.5900	140.680000	138.030000	139.5941	-1.135%	25,985	+3.192%
2026-07-07	142.8000	142.800000	140.880000	141.1967	-0.842%	12,013	+2.021%
2026-07-06	142.9100	143.310000	142.110100	142.3963	+0.044%	16,028	+1.161%
2026-07-02	144.3000	144.300000	141.335000	142.3337	-0.847%	34,580	+1.206%
2026-07-01	143.7800	145.450000	143.150000	143.5489	-0.518%	46,302	+0.349%
2026-06-30	143.5000	144.660000	142.970000	144.2967	+0.684%	25,590	-0.171%
2026-06-29	142.9900	143.365000	141.760100	143.3164	+0.255%	21,226	+0.512%
2026-06-26	140.4200	143.420000	140.420000	142.9515	+1.487%	32,099	+0.768%
2026-06-25	140.0300	142.040000	140.030000	140.8568	+0.475%	14,291	+2.267%
2026-06-24	139.3500	141.310000	139.350000	140.1911	+0.954%	52,910	+2.752%
2026-06-23	137.8000	139.760000	137.800000	138.8669	-0.007%	32,797	+3.732%
2026-06-22	139.4300	139.610000	138.440000	138.8771	+0.092%	21,028	+3.725%
2026-06-18	138.3800	138.779900	137.430000	138.7488	+1.616%	42,289	+3.821%
2026-06-17	139.1000	139.600000	136.235000	136.5422	-1.017%	19,018	+5.498%
2026-06-16	139.2500	139.925000	137.845000	137.9452	-0.500%	20,564	+4.425%
2026-06-15	140.7500	140.760000	138.530000	138.6380	-0.282%	19,714	+3.903%
2026-06-12	138.0100	140.080000	138.010000	139.0306	+0.774%	14,158	+3.610%
2026-06-11	135.1900	137.980000	135.190000	137.9631	+2.351%	15,461	+4.412%
2026-06-10	135.1600	136.870000	134.390000	134.7937	-0.442%	25,762	+6.867%
2026-06-09	135.0300	136.820000	132.850000	135.3916	+0.703%	15,740	+6.395%
2026-06-08	134.8700	135.649900	134.357600	134.4469	+1.001%	14,879	+7.142%
2026-06-05	135.2600	135.260000	132.660100	133.1141	-1.954%	10,443	+8.215%
2026-06-04	133.6600	135.992600	133.660000	135.7663	+1.752%	42,690	+6.101%
2026-06-03	134.5600	134.810000	133.230000	133.4288	-1.339%	37,362	+7.960%
2026-06-02	134.6300	135.860000	134.600000	135.2403	+0.645%	23,625	+6.514%
2026-06-01	133.5200	134.970000	133.100000	134.3730	+0.067%	16,174	+7.201%
2026-05-29	135.4100	135.410000	134.060100	134.2836	-0.854%	29,209	+7.273%
2026-05-28	134.9600	135.810000	134.220000	135.4400	+0.247%	39,214	+6.357%
2026-05-27	135.2700	136.270000	134.720100	135.1061	+0.284%	29,585	+6.620%
2026-05-26	133.9500	135.079900	133.950000	134.7229	+1.395%	20,907	+6.923%
2026-05-22	132.2300	133.380000	132.136100	132.8692	+0.651%	20,906	+8.415%
2026-05-21	130.5600	132.334600	129.795000	132.0095	+0.557%	35,598	+9.121%
2026-05-20	129.8400	131.510000	128.530000	131.2788	+2.195%	17,435	+9.728%
2026-05-19	129.2600	129.546400	127.970000	128.4594	-0.908%	33,861	+12.136%
2026-05-18	130.2050	130.640000	128.970000	129.6365	+0.603%	16,232	+11.118%
2026-05-15	129.8100	129.869900	128.630000	128.8593	-1.704%	33,478	+11.788%
2026-05-14	130.7100	132.159789	130.710000	131.0937	+0.313%	65,061	+9.883%
2026-05-13	131.5200	131.520000	129.600000	130.6853	-0.589%	42,601	+10.226%
2026-05-12	132.8800	132.880000	129.770000	131.4600	-1.074%	35,734	+9.577%
2026-05-11	133.8500	134.430000	132.720100	132.8872	-0.816%	81,688	+8.400%
2026-05-08	133.3400	134.330000	133.090000	133.9801	+0.659%	25,262	+7.516%
2026-05-07	134.4800	134.659900	133.090000	133.1023	-1.205%	34,211	+8.225%
2026-05-06	134.1600	135.219900	134.160000	134.7255	+0.601%	39,708	+6.921%
2026-05-05	133.2000	134.000000	132.730000	133.9200	+1.431%	26,099	+7.564%
2026-05-04	132.8800	133.580000	131.360000	132.0302	-0.954%	18,773	+9.104%
2026-05-01	132.5800	133.600000	132.320000	133.3021	+0.546%	17,996	+8.063%
2026-04-30	130.9300	132.800000	130.860000	132.5787	+1.679%	19,450	+8.652%
2026-04-29	131.3800	131.670000	129.400100	130.3901	-1.085%	14,358	+10.476%
2026-04-28	132.4500	132.720000	131.540000	131.8200	-0.216%	75,107	+9.278%
2026-04-27	131.8900	132.810000	131.890000	132.1048	+0.096%	14,340	+9.042%
2026-04-24	131.1500	132.180000	130.535000	131.9786	+0.838%	52,430	+9.146%
2026-04-23	131.8800	131.880000	129.935000	130.8822	-0.702%	23,923	+10.061%
2026-04-22	133.4700	133.490000	131.645000	131.8079	+0.038%	26,246	+9.288%
2026-04-21	133.7550	133.755000	131.740000	131.7584	-0.575%	28,931	+9.329%
2026-04-20	131.1000	132.650000	131.100000	132.5200	+0.688%	94,830	+8.700%
2026-04-17	129.2700	132.505000	129.270000	131.6140	+2.316%	24,717	+9.449%
2026-04-16	127.8200	128.930000	127.820000	128.6344	+0.378%	58,454	+11.984%
2026-04-15	128.0500	128.350000	127.450000	128.1500	+0.141%	52,683	+12.407%
2026-04-14	126.9700	128.470000	126.970000	127.9700	+0.808%	52,034	+12.565%
2026-04-13	124.8500	126.944700	124.770000	126.9447	+1.259%	14,146	+13.474%
2026-04-10	126.9100	126.910000	124.990000	125.3658	-0.591%	16,644	+14.904%
2026-04-09	124.0600	126.490000	124.050000	126.1107	+1.042%	75,490	+14.225%
2026-04-08	124.9600	125.430000	124.340000	124.8099	+2.499%	270,995	+15.415%
2026-04-07	121.0000	121.920000	120.600100	121.7669	+0.267%	36,574	+18.300%
2026-04-06	120.9300	121.880000	120.305000	121.4429	+0.551%	30,680	+18.615%
2026-04-02	118.3000	121.080000	118.100000	120.7774	+0.641%	38,149	+19.269%
2026-04-01	120.0800	121.300000	119.880000	120.0079	+0.547%	32,886	+20.034%
2026-03-31	118.0000	119.354600	117.520000	119.3546	+2.696%	20,385	+20.691%
2026-03-30	118.8100	118.810000	115.630000	116.2218	-1.121%	17,192	+23.944%
2026-03-27	119.0800	119.150000	117.110000	117.5393	-1.578%	24,723	+22.554%
2026-03-26	119.1100	121.025000	119.110000	119.4240	-1.144%	29,561	+20.620%
2026-03-25	120.8600	121.320000	120.170000	120.8062	+1.053%	13,756	+19.240%
2026-03-24	118.0838	120.459900	118.083800	119.5469	+0.778%	17,661	+20.496%
2026-03-23	117.2800	119.930000	117.280000	118.6245	+2.464%	16,436	+21.433%
2026-03-20	117.8700	117.870000	114.980000	115.7717	-1.865%	48,303	+24.426%
2026-03-19	116.4500	118.954200	116.450000	117.9716	+0.538%	10,770	+22.105%
2026-03-18	117.8100	118.650000	117.170000	117.3400	-0.984%	84,675	+22.763%
2026-03-17	117.7700	119.067895	117.770000	118.5058	+0.987%	48,181	+21.555%
2026-03-16	118.0100	118.366800	117.347300	117.3473	+0.779%	27,975	+22.755%
2026-03-13	117.5146	117.514600	116.010100	116.4400	-0.134%	7,346	+23.712%
2026-03-12	117.8200	117.820000	116.595700	116.5957	-1.992%	23,216	+23.546%
2026-03-11	119.2300	119.490000	118.160000	118.9649	-0.292%	17,977	+21.086%
2026-03-10	119.3300	121.020000	118.920000	119.3137	-0.330%	24,775	+20.732%
2026-03-09	118.6300	119.980000	116.070000	119.7086	+0.311%	16,393	+20.334%
2026-03-06	119.7500	120.160000	118.680000	119.3378	-1.959%	48,800	+20.708%
2026-03-05	122.5800	123.510000	120.815000	121.7225	-1.527%	60,998	+18.343%
2026-03-04	122.6000	124.170000	122.100000	123.6098	+1.075%	15,815	+16.536%
2026-03-03	121.1600	123.040000	119.560100	122.2946	-1.121%	26,541	+17.789%
2026-03-02	121.7000	124.060000	121.600000	123.6812	+0.688%	18,315	+16.469%
2026-02-27	122.4800	123.120000	121.840000	122.8358	-1.295%	25,883	+17.270%
2026-02-26	123.5400	124.610000	123.260000	124.4471	+0.543%	9,546	+15.752%
2026-02-25	124.4000	124.400000	122.660000	123.7756	+0.311%	14,675	+16.380%
2026-02-24	122.8200	123.889900	122.820000	123.3923	+0.745%	35,932	+16.741%
2026-02-23	124.4000	124.679900	121.321300	122.4800	-1.902%	12,776	+17.611%
2026-02-20	124.1000	125.470000	123.875000	124.8544	+0.216%	29,806	+15.374%
2026-02-19	124.2000	124.815000	123.665000	124.5858	-0.048%	23,869	+15.623%
2026-02-18	124.2700	125.820000	124.230000	124.6452	+0.483%	27,083	+15.568%
2026-02-17	124.4600	124.610000	122.885000	124.0456	-0.226%	31,081	+16.126%
2026-02-13	123.0400	125.239900	122.795000	124.3263	+1.500%	78,280	+15.864%
2026-02-12	125.6400	125.640000	121.780100	122.4885	-1.789%	33,642	+17.603%
2026-02-11	125.6800	125.680000	123.850000	124.7198	-0.014%	23,148	+15.499%
2026-02-10	124.5700	125.830000	124.570000	124.7369	+0.095%	31,774	+15.483%
2026-02-09	124.7900	125.340000	123.810000	124.6191	-0.035%	11,262	+15.592%
2026-02-06	122.1600	124.890000	122.160000	124.6627	+3.013%	21,592	+15.552%
2026-02-05	121.6500	122.655000	120.750000	121.0161	-0.998%	73,721	+19.034%
2026-02-04	122.9500	123.340000	121.025700	122.2356	+0.168%	28,266	+17.846%
2026-02-03	122.0100	123.350000	120.210000	122.0300	+0.335%	19,129	+18.044%
2026-02-02	119.3100	122.380300	119.310000	121.6229	+1.268%	29,573	+18.440%
2026-01-30	119.9600	120.509900	119.120000	120.1000	-0.747%	12,842	+19.941%
2026-01-29	120.9050	121.080000	119.370000	121.0034	+0.611%	59,776	+19.046%
2026-01-28	121.4300	121.430000	120.010100	120.2685	-0.409%	15,919	+19.773%
2026-01-27	121.1400	121.140000	120.120000	120.7627	-0.022%	13,499	+19.283%
2026-01-26	121.0100	121.395000	120.300000	120.7894	-0.154%	18,912	+19.257%
2026-01-23	123.0400	123.040000	120.820000	120.9762	-1.569%	63,442	+19.073%
2026-01-22	123.0100	124.020000	122.745000	122.9051	+0.388%	62,944	+17.204%
2026-01-21	121.0900	122.450000	120.330100	122.4300	+2.605%	21,611	+17.659%
2026-01-20	119.0900	120.370000	118.918000	119.3215	-1.221%	25,899	+20.724%
2026-01-16	121.6500	121.650000	120.640000	120.7970	-0.458%	52,393	+19.249%
2026-01-15	120.2300	121.829900	120.200000	121.3530	+1.179%	69,358	+18.703%
2026-01-14	119.1000	120.060000	119.100000	119.9392	+0.534%	14,925	+20.102%
2026-01-13	119.7300	120.130000	119.177000	119.3016	-0.367%	20,443	+20.744%
2026-01-12	119.2500	119.990000	118.700000	119.7405	+0.108%	9,221	+20.302%
2026-01-09	119.3000	120.139900	118.295000	119.6116	+0.731%	29,706	+20.431%
2026-01-08	116.6100	119.060000	116.610000	118.7431	+1.572%	83,829	+21.312%
2026-01-07	117.7300	118.150000	116.460000	116.9053	-0.886%	23,872	+23.219%
2026-01-06	116.1100	117.950000	116.060000	117.9500	+1.557%	17,311	+22.128%
2026-01-05	115.1100	116.510000	114.995000	116.1413	+1.780%	44,575	+24.030%
2026-01-02	113.8900	114.310000	112.977100	114.1105	+0.857%	45,833	+26.237%
2025-12-31	114.5700	114.570000	113.090000	113.1412	-0.971%	17,730	+27.319%
2025-12-30	114.9600	114.960000	114.180000	114.2500	-0.338%	9,852	+26.083%
2025-12-29	114.6100	114.850000	114.425000	114.6378	-0.330%	28,469	+25.656%
2025-12-26	115.6600	115.660000	114.789200	115.0175	-0.379%	9,001	+25.242%
2025-12-24	114.9600	115.539900	114.960000	115.4554	+0.316%	4,695	+24.767%
2025-12-23	115.6300	115.835000	114.920000	115.0914	-0.692%	7,677	+25.161%
2025-12-22	115.3500	116.440000	115.350000	115.8930	+0.828%	27,501	+24.295%
2025-12-19	114.5300	115.185000	114.530000	114.9418	+0.335%	20,306	+25.324%
2025-12-18	115.1600	115.580000	114.557800	114.5578	+0.617%	8,227	+25.744%
2025-12-17	114.7900	115.665000	113.855600	113.8556	-0.702%	11,578	+26.520%
2025-12-16	114.7700	115.320000	114.080000	114.6607	-0.666%	13,415	+25.631%
2025-12-15	116.9200	116.920000	115.090100	115.4291	-0.600%	12,288	+24.795%
2025-12-12	117.6064	117.606400	116.100100	116.1256	-1.405%	9,036	+24.046%
2025-12-11	116.8800	118.070000	116.880000	117.7801	+1.127%	12,997	+22.304%
2025-12-10	114.3600	117.025000	114.360000	116.4676	+2.061%	9,639	+23.682%
2025-12-09	113.5100	114.700000	113.510000	114.1159	+0.519%	11,573	+26.231%
2025-12-08	114.5500	114.550000	113.526900	113.5269	-0.165%	12,024	+26.886%
2025-12-05	113.6900	114.450000	113.690000	113.7146	-0.073%	10,267	+26.677%
2025-12-04	113.1350	114.447510	113.057400	113.7981	+0.169%	22,409	+26.584%
2025-12-03	111.8400	113.729900	111.840000	113.6063	+1.836%	6,585	+26.797%
2025-12-02	112.5400	112.540000	111.354100	111.5586	-0.086%	23,915	+29.125%
2025-12-01	111.3800	112.391500	111.380000	111.6549	-0.640%	9,129	+29.013%
2025-11-28	111.9800	112.710000	111.980000	112.3738	+0.245%	4,274	+28.188%
2025-11-26	111.2800	113.120000	111.280000	112.0993	+0.727%	7,792	+28.502%
2025-11-25	108.7900	111.640000	108.790000	111.2900	+2.593%	20,492	+29.436%
2025-11-24	107.2300	108.485700	107.230000	108.4769	+1.380%	17,979	+32.793%
2025-11-21	104.1100	107.350000	104.110000	107.0000	+3.227%	24,407	+34.626%
2025-11-20	107.0300	107.442500	103.420000	103.6550	-1.559%	13,314	+38.970%
2025-11-19	105.4700	106.055000	104.860000	105.2968	-0.233%	12,982	+36.803%
2025-11-18	104.8399	106.140000	104.630000	105.5423	+0.344%	9,012	+36.485%
2025-11-17	107.3200	107.580000	104.961800	105.1810	-2.267%	18,219	+36.954%
2025-11-14	106.4200	107.971800	106.420000	107.6206	+0.164%	14,615	+33.850%
2025-11-13	109.4000	109.400000	106.930100	107.4439	-1.976%	20,357	+34.070%
2025-11-12	110.5000	110.981900	109.610000	109.6100	-0.276%	8,309	+31.420%
2025-11-11	109.2100	110.069059	109.210000	109.9131	+0.292%	5,279	+31.058%
2025-11-10	110.0800	110.080000	108.714400	109.5936	+1.072%	13,458	+31.440%
2025-11-07	107.2500	108.660000	107.021000	108.4309	+0.537%	5,296	+32.849%
2025-11-06	109.9400	109.940000	107.852100	107.8521	-1.883%	13,720	+33.562%
2025-11-05	108.5700	110.480000	108.570000	109.9221	+1.580%	5,727	+31.047%
2025-11-04	107.9000	109.195600	107.900000	108.2124	-1.087%	34,474	+33.118%
2025-11-03	109.7700	109.770000	108.760000	109.4012	-0.266%	10,892	+31.671%
2025-10-31	109.8000	109.900000	108.911000	109.6927	+0.497%	14,395	+31.321%
2025-10-30	110.0300	110.339900	109.074800	109.1502	-0.944%	12,010	+31.974%
2025-10-29	111.5400	111.990000	109.420000	110.1900	-1.003%	101,075	+30.728%
2025-10-28	111.5400	112.130000	110.955000	111.3062	-0.490%	10,687	+29.417%
2025-10-27	112.7400	113.170000	111.660300	111.8544	-0.246%	13,505	+28.783%
2025-10-24	112.0100	112.699900	112.010000	112.1297	+1.033%	6,601	+28.467%
2025-10-23	110.2000	111.330000	110.200000	110.9828	+1.206%	15,060	+29.795%
2025-10-22	110.2600	110.290000	108.880000	109.6600	-1.105%	8,171	+31.360%
2025-10-21	110.3600	111.310000	110.360000	110.8852	+0.059%	8,422	+29.909%
2025-10-20	109.5900	110.820000	109.590000	110.8200	+2.056%	7,806	+29.985%
2025-10-17	108.3900	109.086900	108.134000	108.5878	-0.133%	17,797	+32.657%
2025-10-16	111.5200	111.520000	108.450000	108.7326	-1.426%	20,732	+32.481%
2025-10-15	110.7500	110.750000	109.490000	110.3059	+0.822%	11,411	+30.591%
2025-10-14	106.2600	110.080000	106.260000	109.4065	+1.630%	17,788	+31.665%
2025-10-13	107.3200	107.651400	106.740000	107.6514	+2.344%	6,368	+33.811%
2025-10-10	109.1100	109.110000	105.185900	105.1859	-3.338%	11,959	+36.948%
2025-10-09	109.7500	109.969700	108.447100	108.8182	-1.041%	12,677	+32.376%
2025-10-08	109.5200	110.096300	109.520000	109.9633	+0.914%	29,403	+30.998%
2025-10-07	110.5400	110.540000	108.900000	108.9673	-1.310%	24,110	+32.195%
2025-10-06	111.5800	111.580000	110.310000	110.4135	-0.067%	10,107	+30.464%
2025-10-03	110.1000	111.450300	110.100000	110.4872	+0.733%	11,567	+30.377%
2025-10-02	109.8600	109.863900	108.785600	109.6829	+0.195%	10,958	+31.333%
2025-10-01	108.6950	109.745000	108.490000	109.4693	+0.448%	7,440	+31.589%
2025-09-30	109.0300	109.206300	107.925700	108.9811	+0.148%	7,229	+32.179%
2025-09-29	110.2100	110.210000	108.520000	108.8200	-0.102%	11,039	+32.374%
2025-09-26	108.1600	109.198800	108.157400	108.9309	+1.018%	7,259	+32.240%
2025-09-25	107.8000	108.160000	107.345000	107.8332	-1.219%	18,321	+33.586%
2025-09-24	110.2000	110.200000	108.990000	109.1637	-0.664%	9,218	+31.958%
2025-09-23	110.3500	111.740000	109.890000	109.8935	-0.188%	9,112	+31.081%
2025-09-22	109.6400	110.600000	109.490000	110.1000	+0.145%	8,039	+30.835%
2025-09-19	111.4900	111.490000	109.855000	109.9409	-0.953%	5,273	+31.025%
2025-09-18	109.5100	111.093000	109.399500	110.9987	+2.172%	17,843	+29.776%
2025-09-17	109.0900	110.350000	108.300000	108.6387	-0.078%	27,013	+32.595%
2025-09-16	109.1100	109.110000	107.825900	108.7238	-0.067%	8,476	+32.491%
2025-09-15	109.2400	109.300000	108.547600	108.7971	+0.315%	10,120	+32.402%
2025-09-12	109.3500	109.350000	108.455000	108.4555	-1.142%	5,065	+32.819%
2025-09-11	107.8200	109.708600	107.820000	109.7086	+2.071%	6,117	+31.302%
2025-09-10	108.2600	108.260000	107.045000	107.4824	-0.229%	9,350	+34.022%
2025-09-09	108.6700	108.670000	107.304300	107.7292	-0.631%	10,742	+33.715%
2025-09-08	108.5400	108.630000	107.765000	108.4133	+0.053%	6,833	+32.871%
2025-09-05	108.6300	109.071400	107.594500	108.3559	+0.225%	4,787	+32.941%
2025-09-04	107.2100	108.112900	106.770000	108.1129	+1.501%	13,156	+33.240%
2025-09-03	106.7800	107.708400	106.099159	106.5144	-0.433%	9,063	+35.240%
2025-09-02	106.3400	107.190000	105.823700	106.9773	-0.647%	9,172	+34.654%
2025-08-29	108.1000	108.111000	107.272100	107.6744	-0.188%	4,752	+33.783%
2025-08-28	108.4000	108.400000	107.333900	107.8776	-0.011%	63,301	+33.531%
2025-08-27	106.9100	107.889600	106.800000	107.8896	+0.831%	9,722	+33.516%
2025-08-26	106.5600	107.375700	106.540000	107.0004	+0.471%	13,684	+34.625%
2025-08-25	106.7920	107.086000	106.498400	106.4984	-0.710%	13,423	+35.260%
2025-08-22	103.7600	107.700000	103.760000	107.2600	+4.160%	35,101	+34.300%
2025-08-21	102.5400	103.359000	102.253000	102.9762	+0.109%	11,879	+39.886%
2025-08-20	102.8450	103.080000	102.257400	102.8640	-0.518%	28,560	+40.039%
2025-08-19	103.7400	104.730000	103.270000	103.3992	-0.269%	83,506	+39.314%
2025-08-18	103.5057	104.000000	103.478600	103.6778	+0.341%	56,064	+38.940%
2025-08-15	104.2600	104.260000	103.010000	103.3255	-0.692%	15,997	+39.414%
2025-08-14	103.8300	104.088300	102.870000	104.0450	-1.176%	13,610	+38.449%
2025-08-13	103.6200	105.282700	103.358300	105.2827	+2.424%	8,551	+36.822%
2025-08-12	100.7250	102.890000	100.725000	102.7907	+3.124%	26,119	+40.139%
2025-08-11	99.9000	100.290000	99.454400	99.6770	-0.027%	24,831	+44.516%
2025-08-08	100.1600	100.160000	99.604000	99.7037	+0.278%	18,097	+44.478%
2025-08-07	100.3181	100.318100	99.041500	99.4275	-0.388%	16,994	+44.879%
2025-08-06	99.9400	99.940000	99.358900	99.8147	+0.283%	11,403	+44.317%
2025-08-05	99.3200	99.533000	98.494700	99.5330	+0.916%	12,489	+44.726%
2025-08-04	97.5793	98.876500	97.170000	98.6297	+2.371%	27,441	+46.051%
2025-08-01	97.1000	97.100000	95.308700	96.3453	-1.949%	15,157	+49.514%
2025-07-31	98.6500	99.349100	98.220000	98.2600	-0.837%	58,520	+46.601%
2025-07-30	100.4600	100.809900	98.650000	99.0895	-1.068%	18,625	+45.373%
2025-07-29	101.5400	101.540000	99.990000	100.1594	-0.797%	12,700	+43.820%
2025-07-28	101.8300	101.830000	100.768100	100.9641	-0.265%	5,388	+42.674%
2025-07-25	101.0800	101.232800	100.190000	101.2328	+0.294%	10,015	+42.295%
2025-07-24	101.8000	101.913700	100.800000	100.9360	-1.355%	14,147	+42.714%
2025-07-23	101.3200	102.450000	101.140000	102.3227	+1.638%	16,733	+40.780%
2025-07-22	99.5300	100.912400	99.420000	100.6739	+1.656%	13,527	+43.085%
2025-07-21	99.8600	100.050000	98.900000	99.0337	-0.233%	12,665	+45.455%
2025-07-18	100.4000	100.400000	99.113800	99.2647	-0.809%	12,858	+45.117%
2025-07-17	98.4000	100.209900	98.400000	100.0744	+1.368%	10,371	+43.943%
2025-07-16	98.4300	98.872000	97.880000	98.7238	+0.662%	15,291	+45.912%
2025-07-15	100.7100	100.710000	97.940000	98.0750	-2.248%	11,177	+46.877%
2025-07-14	99.7800	100.330000	99.425000	100.3300	+0.652%	11,887	+43.576%
2025-07-11	100.5100	100.529900	99.660000	99.6800	-1.531%	13,015	+44.512%
2025-07-10	100.5800	101.763900	100.150000	101.2300	+0.736%	14,224	+42.299%
2025-07-09	100.0300	100.490000	99.333500	100.4900	+0.883%	15,611	+43.347%
2025-07-08	99.6200	100.320000	99.610000	99.6100	+0.181%	103,219	+44.614%
2025-07-07	99.8600	100.402100	99.030500	99.4300	-1.268%	10,076	+44.875%
2025-07-03	100.0700	100.730000	100.070000	100.7066	+0.929%	6,900	+43.039%
2025-07-02	98.4800	99.920000	98.420000	99.7800	+1.382%	21,372	+44.367%
2025-07-01	96.7200	99.655000	96.720000	98.4200	+1.172%	65,559	+46.362%
2025-06-30	97.7600	97.760000	96.820000	97.2800	+0.434%	15,820	+48.077%
2025-06-27	97.3700	97.550000	96.560000	96.8600	-0.175%	13,636	+48.719%
2025-06-26	95.4800	97.030000	95.480000	97.0300	+1.773%	13,790	+48.459%
2025-06-25	96.1600	96.160000	95.059800	95.3400	-1.130%	45,224	+51.091%
2025-06-24	95.4300	96.513400	95.430000	96.4300	+1.356%	17,752	+49.383%
2025-06-23	93.4600	95.140000	92.930000	95.1400	+1.580%	18,675	+51.408%
2025-06-20	94.7500	94.750000	93.624000	93.6600	+0.043%	50,262	+53.801%
2025-06-18	93.4500	94.578900	93.430000	93.6200	+0.289%	17,002	+53.866%
2025-06-17	93.6800	94.566500	93.350000	93.3500	-1.102%	13,852	+54.311%
2025-06-16	94.3900	94.995000	94.271300	94.3900	+0.779%	17,306	+52.611%
2025-06-13	94.1500	94.850000	93.310000	93.6600	-2.009%	8,045	+53.801%
2025-06-12	95.0500	95.606300	95.000000	95.5800	-0.271%	22,613	+50.711%
2025-06-11	96.4600	97.020000	95.840000	95.8400	-0.374%	7,963	+50.302%
2025-06-10	95.7500	96.515000	95.750000	96.2000	+0.501%	19,348	+49.740%
2025-06-09	95.1500	96.118900	95.150000	95.7200	+0.758%	33,744	+50.491%
2025-06-06	94.4900	95.000000	94.240000	95.0000	+1.604%	14,895	+51.631%
2025-06-05	93.4800	94.000000	92.920400	93.5000	+0.387%	45,465	+54.064%
2025-06-04	93.3900	93.950000	93.140000	93.1400	-0.566%	27,055	+54.659%
2025-06-03	92.2200	93.959900	92.220000	93.6700	+1.638%	11,537	+53.784%
2025-06-02	92.2900	92.320000	91.110000	92.1600	-0.303%	23,532	+56.304%
2025-05-30	92.3350	92.840000	92.170000	92.4400	-0.645%	8,928	+55.830%
2025-05-29	93.3000	93.300000	92.396300	93.0400	+0.464%	15,644	+54.826%
2025-05-28	93.5800	93.580000	92.610000	92.6100	-1.205%	7,636	+55.544%
2025-05-27	92.8300	93.860000	92.030100	93.7400	+2.695%	11,581	+53.669%
2025-05-23	90.1900	91.599900	90.190000	91.2800	-0.044%	38,743	+57.811%
2025-05-22	91.1200	91.890000	90.796900	91.3200	-0.338%	17,293	+57.742%
2025-05-21	93.3650	93.546400	91.369900	91.6300	-2.852%	17,431	+57.208%
2025-05-20	94.1600	94.670000	94.118700	94.3200	-0.254%	19,239	+52.724%
2025-05-19	93.6500	94.580000	93.440000	94.5600	-0.421%	10,921	+52.337%
2025-05-16	94.5300	95.100000	94.039800	94.9600	+0.796%	18,843	+51.695%
2025-05-15	93.7200	94.560000	93.243500	94.2100	+0.491%	18,581	+52.903%
2025-05-14	94.0200	94.240000	93.489600	93.7500	-0.657%	8,103	+53.653%
2025-05-13	94.3200	94.660000	94.080000	94.3700	+0.533%	25,101	+52.644%
2025-05-12	94.2900	94.884400	93.340000	93.8700	+3.655%	24,835	+53.457%
2025-05-09	90.7400	91.350000	90.084700	90.5600	-0.242%	24,915	+59.065%
2025-05-08	89.1900	91.325500	89.170100	90.7800	+2.634%	249,073	+58.680%
2025-05-07	88.7300	89.110000	87.905000	88.4500	+0.159%	8,293	+62.860%
2025-05-06	88.1400	88.745000	87.483700	88.3100	-0.440%	17,175	+63.118%
2025-05-05	88.9300	89.660000	88.700000	88.7000	-0.755%	26,004	+62.401%
2025-05-02	88.4400	89.642000	88.290000	89.3746	+2.096%	14,136	+61.175%
2025-05-01	86.8900	88.105900	86.500100	87.5400	+0.922%	29,040	+64.553%
2025-04-30	86.4000	86.870000	85.050000	86.7400	-1.016%	16,283	+66.071%
2025-04-29	87.1400	88.020000	86.583400	87.6300	+0.378%	60,740	+64.384%
2025-04-28	87.2100	87.844900	86.238600	87.3000	+0.414%	24,576	+65.005%
2025-04-25	86.7500	87.010000	85.700000	86.9400	-0.205%	35,935	+65.689%
2025-04-24	85.4400	87.170000	85.280000	87.1186	+1.834%	103,985	+65.349%
2025-04-23	86.7700	88.130000	85.255000	85.5500	+1.243%	17,356	+68.381%
2025-04-22	83.6400	84.776600	82.995000	84.5000	+2.761%	21,648	+70.473%
2025-04-21	83.1200	83.120000	81.440000	82.2300	-2.049%	29,932	+75.179%
2025-04-17	83.5100	84.476400	82.983300	83.9500	+1.206%	21,468	+71.590%
2025-04-16	83.1100	83.941700	82.096000	82.9500	-0.800%	46,170	+73.658%
2025-04-15	83.5300	84.615000	83.095500	83.6191	-0.228%	29,509	+72.269%
2025-04-14	84.6000	84.600000	82.205000	83.8100	+1.662%	25,684	+71.877%
2025-04-11	81.6800	83.030000	80.317200	82.4400	+1.091%	118,289	+74.733%
2025-04-10	83.0450	83.045000	80.388100	81.5500	-4.609%	24,772	+76.640%
2025-04-09	78.3250	86.919900	77.795000	85.4900	+7.915%	54,958	+68.499%
2025-04-08	84.6100	84.610000	77.656800	79.2200	-2.149%	68,766	+81.835%
2025-04-07	78.8300	84.990000	77.875000	80.9600	-1.340%	162,850	+77.927%
2025-04-04	82.5400	83.217100	80.040000	82.0600	-4.365%	126,808	+75.542%
2025-04-03	87.9800	88.270000	85.533400	85.8050	-6.682%	41,471	+67.880%
2025-04-02	89.3500	91.949400	89.350000	91.9494	+1.378%	27,445	+56.662%
2025-04-01	90.3100	90.982500	89.325000	90.7000	+0.677%	12,491	+58.820%
2025-03-31	89.5000	90.590000	89.040000	90.0900	-0.738%	17,589	+59.895%
2025-03-28	92.1600	92.315000	90.055600	90.7600	-2.029%	11,388	+58.715%
2025-03-27	92.5600	92.960000	92.000000	92.6400	-0.253%	23,369	+55.494%
2025-03-26	93.8900	94.067400	92.536700	92.8750	-0.986%	14,993	+55.101%
2025-03-25	94.5300	94.530000	93.400000	93.8000	-0.530%	16,812	+53.571%
2025-03-24	93.4700	94.300000	93.245000	94.3000	+2.735%	14,760	+52.757%
2025-03-21	91.5300	92.343200	91.365200	91.7900	-1.152%	35,133	+56.934%
2025-03-20	92.4800	93.494000	92.340000	92.8600	-0.397%	16,854	+55.126%
2025-03-19	91.9800	93.670000	91.970000	93.2300	+1.547%	20,877	+54.510%
2025-03-18	92.0100	92.010000	91.210000	91.8100	-0.423%	26,614	+56.900%
2025-03-17	91.0200	92.760000	91.020000	92.2000	+0.886%	21,875	+56.236%
2025-03-14	90.3400	91.390000	90.150000	91.3900	+2.386%	21,011	+57.621%
2025-03-13	90.6900	90.690000	88.705000	89.2600	-1.272%	42,040	+61.382%
2025-03-12	91.7200	91.720000	89.770000	90.4100	-0.309%	33,455	+59.329%
2025-03-11	90.9800	91.570000	89.594500	90.6900	-0.077%	42,145	+58.837%
2025-03-10	92.4200	92.469000	89.990000	90.7600	-2.712%	30,709	+58.715%
2025-03-07	92.3500	93.497300	91.320000	93.2900	+0.626%	56,209	+54.411%
2025-03-06	92.6200	93.609900	92.000000	92.7100	-0.919%	21,668	+55.377%
2025-03-05	92.9700	93.906200	92.150000	93.5700	+0.939%	13,089	+53.949%
2025-03-04	92.7800	94.020000	91.480100	92.7000	-1.509%	25,451	+55.393%
2025-03-03	96.4400	96.440000	93.690000	94.1200	-2.365%	32,112	+53.049%
2025-02-28	95.0400	96.400000	94.979300	96.4000	+1.080%	13,908	+49.429%
2025-02-27	96.9400	96.940000	95.000000	95.3700	-1.017%	25,809	+51.043%
2025-02-26	97.1400	97.720000	96.140000	96.3500	-0.721%	21,750	+49.507%
2025-02-25	97.0500	97.560000	96.310000	97.0500	-0.035%	35,684	+48.428%
2025-02-24	98.0200	98.053600	96.890000	97.0844	-0.594%	31,220	+48.376%
2025-02-21	101.0400	101.040000	97.330000	97.6647	-2.593%	23,523	+47.494%
2025-02-20	101.1300	101.130000	99.420100	100.2642	-1.101%	60,330	+43.670%
2025-02-19	100.9900	101.608100	100.820000	101.3800	-0.415%	63,073	+42.089%