FYX
First Trust Small Cap Core AlphaDEX Fund
stockNASDAQETF
Market OpenOct 5, 2026 9:45:34 AM EDT
135.58USD-0.521%(-0.71)5,123
136.26Bid137.23Ask0.97SpreadFYX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 136.03 | 136.03 | 135.58 | 135.58 | -0.521% | 5,123 | 0.000% |
| 2026-10-02 | 136.74 | 137.00 | 135.98 | 136.29 | +0.583% | 132,072 | -0.521% |
| 2026-10-01 | 134.94 | 135.73 | 133.71 | 135.50 | +0.676% | 72,537 | +0.059% |
| 2026-09-30 | 136.05 | 136.45 | 134.56 | 134.59 | -0.432% | 126,530 | +0.736% |
| 2026-09-29 | 136.32 | 136.32 | 134.24 | 135.17 | -0.608% | 72,743 | +0.301% |
| 2026-09-28 | 136.82 | 136.82 | 135.11 | 136.00 | -0.565% | 38,443 | -0.309% |
| 2026-09-25 | 137.09 | 137.19 | 136.03 | 136.77 | +0.207% | 71,112 | -0.872% |
| 2026-09-24 | 136.46 | 136.65 | 135.17 | 136.49 | -0.172% | 45,917 | -0.667% |
| 2026-09-23 | 139.03 | 139.03 | 136.71 | 136.73 | -1.580% | 25,580 | -0.838% |
| 2026-09-22 | 139.36 | 139.73 | 138.39 | 138.92 | +0.499% | 12,971 | -2.404% |
| 2026-09-21 | 138.12 | 138.76 | 137.78 | 138.23 | +0.452% | 33,270 | -1.917% |
| 2026-09-18 | 138.68 | 138.68 | 137.14 | 137.61 | -0.801% | 13,744 | -1.474% |
| 2026-09-17 | 140.20 | 140.20 | 138.72 | 138.72 | +0.231% | 11,832 | -2.263% |
| 2026-09-16 | 139.13 | 139.69 | 137.13 | 138.40 | -0.467% | 26,837 | -2.038% |
| 2026-09-15 | 139.18 | 139.59 | 138.33 | 139.05 | -0.250% | 67,582 | -2.496% |
| 2026-09-14 | 139.86 | 140.05 | 138.80 | 139.40 | -0.151% | 16,244 | -2.739% |
| 2026-09-11 | 139.97 | 140.57 | 139.33 | 139.61 | +0.645% | 11,072 | -2.886% |
| 2026-09-10 | 139.38 | 139.44 | 138.54 | 138.71 | -0.989% | 60,071 | -2.260% |
| 2026-09-09 | 141.19 | 141.19 | 139.60 | 140.10 | -0.759% | 23,937 | -3.226% |
| 2026-09-08 | 142.41 | 142.41 | 141.17 | 141.17 | -0.919% | 20,701 | -3.961% |
| 2026-09-04 | 141.65 | 142.63 | 141.07 | 142.48 | +0.339% | 29,034 | -4.844% |
| 2026-09-03 | 142.86 | 142.86 | 140.97 | 142.00 | +0.268% | 12,295 | -4.521% |
| 2026-09-02 | 140.74 | 141.97 | 140.49 | 141.62 | +1.063% | 26,134 | -4.265% |
| 2026-09-01 | 141.29 | 141.29 | 139.49 | 140.13 | -1.136% | 17,967 | -3.247% |
| 2026-08-31 | 142.26 | 142.26 | 140.79 | 141.74 | -0.497% | 22,201 | -4.346% |
| 2026-08-28 | 143.84 | 143.95 | 142.40 | 142.45 | -0.816% | 157,517 | -4.822% |
| 2026-08-27 | 143.10 | 143.79 | 142.70 | 143.62 | +0.309% | 39,202 | -5.598% |
| 2026-08-26 | 143.01 | 143.60 | 142.70 | 143.18 | -0.031% | 20,272 | -5.306% |
| 2026-08-25 | 143.68 | 143.68 | 142.79 | 143.22 | +0.226% | 20,260 | -5.336% |
| 2026-08-24 | 143.49 | 144.01 | 142.90 | 142.90 | -0.611% | 30,403 | -5.122% |
| 2026-08-21 | 143.89 | 144.05 | 142.90 | 143.78 | +0.657% | 13,809 | -5.702% |
| 2026-08-20 | 143.28 | 143.53 | 142.50 | 142.84 | -0.989% | 30,308 | -5.083% |
| 2026-08-19 | 145.03 | 145.48 | 144.27 | 144.27 | +0.231% | 37,445 | -6.021% |
| 2026-08-18 | 144.71 | 145.11 | 143.94 | 143.94 | -0.886% | 16,873 | -5.805% |
| 2026-08-17 | 145.94 | 145.94 | 145.08 | 145.22 | -0.605% | 21,449 | -6.640% |
| 2026-08-14 | 145.81 | 146.41 | 145.75 | 146.11 | +0.210% | 13,590 | -7.204% |
| 2026-08-13 | 145.49 | 146.23 | 144.96 | 145.80 | +0.735% | 29,488 | -7.010% |
| 2026-08-12 | 144.94 | 145.06 | 143.76 | 144.74 | +0.337% | 28,546 | -6.327% |
| 2026-08-11 | 144.24 | 145.08 | 144.04 | 144.25 | +0.139% | 26,562 | -6.010% |
| 2026-08-10 | 144.42 | 144.69 | 144.02 | 144.05 | -0.669% | 20,788 | -5.880% |
| 2026-08-07 | 144.87 | 145.51 | 144.87 | 145.02 | +0.571% | 46,299 | -6.510% |
| 2026-08-06 | 145.81 | 145.86 | 144.18 | 144.20 | -1.031% | 40,162 | -5.976% |
| 2026-08-05 | 147.03 | 147.18 | 145.66 | 145.70 | -0.663% | 26,852 | -6.946% |
| 2026-08-04 | 144.70 | 147.13 | 144.16 | 146.67 | +1.667% | 37,123 | -7.562% |
| 2026-08-03 | 142.63 | 144.59 | 142.63 | 144.27 | +1.712% | 52,472 | -6.021% |
| 2026-07-31 | 142.58 | 142.58 | 140.51 | 141.84 | -0.582% | 20,917 | -4.412% |
| 2026-07-30 | 142.33 | 142.87 | 141.00 | 142.67 | +0.563% | 26,556 | -4.969% |
| 2026-07-29 | 142.97 | 144.00 | 141.87 | 141.87 | -1.059% | 33,197 | -4.434% |
| 2026-07-28 | 142.74 | 143.79 | 142.54 | 143.39 | +0.900% | 40,859 | -5.446% |
| 2026-07-27 | 142.57 | 143.43 | 141.65 | 142.11 | +0.562% | 54,901 | -4.595% |
| 2026-07-24 | 141.55 | 142.28 | 141.11 | 141.32 | +0.519% | 17,467 | -4.058% |
| 2026-07-23 | 141.55 | 141.55 | 140.01 | 140.59 | -1.246% | 17,715 | -3.561% |
| 2026-07-22 | 143.15 | 143.25 | 142.06 | 142.36 | -0.572% | 28,805 | -4.762% |
| 2026-07-21 | 142.55 | 143.30 | 141.98 | 143.18 | +1.045% | 19,665 | -5.307% |
| 2026-07-20 | 143.07 | 143.15 | 141.70 | 141.70 | -0.730% | 21,134 | -4.317% |
| 2026-07-17 | 142.44 | 144.07 | 142.21 | 142.74 | -0.567% | 21,199 | -5.016% |
| 2026-07-16 | 141.81 | 144.20 | 141.81 | 143.55 | +1.069% | 28,952 | -5.554% |
| 2026-07-15 | 141.14 | 142.58 | 141.14 | 142.03 | +0.632% | 29,537 | -4.544% |
| 2026-07-14 | 141.31 | 141.42 | 140.48 | 141.14 | +0.246% | 12,291 | -3.941% |
| 2026-07-13 | 141.21 | 141.98 | 140.35 | 140.80 | -0.247% | 17,879 | -3.705% |
| 2026-07-10 | 141.05 | 141.61 | 140.66 | 141.14 | -0.114% | 10,225 | -3.942% |
| 2026-07-09 | 140.63 | 141.65 | 140.13 | 141.31 | +1.226% | 35,342 | -4.052% |
| 2026-07-08 | 140.59 | 140.68 | 138.03 | 139.59 | -1.135% | 25,985 | -2.876% |
| 2026-07-07 | 142.80 | 142.80 | 140.88 | 141.20 | -0.842% | 12,013 | -3.978% |
| 2026-07-06 | 142.91 | 143.31 | 142.11 | 142.40 | +0.044% | 16,028 | -4.787% |
| 2026-07-02 | 144.30 | 144.30 | 141.34 | 142.33 | -0.847% | 34,580 | -4.745% |
| 2026-07-01 | 143.78 | 145.45 | 143.15 | 143.55 | -0.518% | 46,302 | -5.551% |
| 2026-06-30 | 143.50 | 144.66 | 142.97 | 144.30 | +0.684% | 25,590 | -6.041% |
| 2026-06-29 | 142.99 | 143.37 | 141.76 | 143.32 | +0.255% | 21,226 | -5.398% |
| 2026-06-26 | 140.42 | 143.42 | 140.42 | 142.95 | +1.487% | 32,099 | -5.157% |
| 2026-06-25 | 140.03 | 142.04 | 140.03 | 140.86 | +0.475% | 14,291 | -3.746% |
| 2026-06-24 | 139.35 | 141.31 | 139.35 | 140.19 | +0.954% | 52,910 | -3.289% |
| 2026-06-23 | 137.80 | 139.76 | 137.80 | 138.87 | -0.007% | 32,797 | -2.367% |
| 2026-06-22 | 139.43 | 139.61 | 138.44 | 138.88 | +0.092% | 21,028 | -2.374% |
| 2026-06-18 | 138.38 | 138.78 | 137.43 | 138.75 | +1.616% | 42,289 | -2.284% |
| 2026-06-17 | 139.10 | 139.60 | 136.24 | 136.54 | -1.017% | 19,018 | -0.705% |
| 2026-06-16 | 139.25 | 139.93 | 137.84 | 137.95 | -0.500% | 20,564 | -1.715% |
| 2026-06-15 | 140.75 | 140.76 | 138.53 | 138.64 | -0.282% | 19,714 | -2.206% |
| 2026-06-12 | 138.01 | 140.08 | 138.01 | 139.03 | +0.774% | 14,158 | -2.482% |
| 2026-06-11 | 135.19 | 137.98 | 135.19 | 137.96 | +2.351% | 15,461 | -1.727% |
| 2026-06-10 | 135.16 | 136.87 | 134.39 | 134.79 | -0.442% | 25,762 | +0.583% |
| 2026-06-09 | 135.03 | 136.82 | 132.85 | 135.39 | +0.703% | 15,740 | +0.139% |
| 2026-06-08 | 134.87 | 135.65 | 134.36 | 134.45 | +1.001% | 14,879 | +0.843% |
| 2026-06-05 | 135.26 | 135.26 | 132.66 | 133.11 | -1.954% | 10,443 | +1.852% |
| 2026-06-04 | 133.66 | 135.99 | 133.66 | 135.77 | +1.752% | 42,690 | -0.137% |
| 2026-06-03 | 134.56 | 134.81 | 133.23 | 133.43 | -1.339% | 37,362 | +1.612% |
| 2026-06-02 | 134.63 | 135.86 | 134.60 | 135.24 | +0.645% | 23,625 | +0.251% |
| 2026-06-01 | 133.52 | 134.97 | 133.10 | 134.37 | +0.067% | 16,174 | +0.898% |
| 2026-05-29 | 135.41 | 135.41 | 134.06 | 134.28 | -0.854% | 29,209 | +0.965% |
| 2026-05-28 | 134.96 | 135.81 | 134.22 | 135.44 | +0.247% | 39,214 | +0.103% |
| 2026-05-27 | 135.27 | 136.27 | 134.72 | 135.11 | +0.284% | 29,585 | +0.351% |
| 2026-05-26 | 133.95 | 135.08 | 133.95 | 134.72 | +1.395% | 20,907 | +0.636% |
| 2026-05-22 | 132.23 | 133.38 | 132.14 | 132.87 | +0.651% | 20,906 | +2.040% |
| 2026-05-21 | 130.56 | 132.33 | 129.79 | 132.01 | +0.557% | 35,598 | +2.705% |
| 2026-05-20 | 129.84 | 131.51 | 128.53 | 131.28 | +2.195% | 17,435 | +3.276% |
| 2026-05-19 | 129.26 | 129.55 | 127.97 | 128.46 | -0.908% | 33,861 | +5.543% |
| 2026-05-18 | 130.21 | 130.64 | 128.97 | 129.64 | +0.603% | 16,232 | +4.585% |
| 2026-05-15 | 129.81 | 129.87 | 128.63 | 128.86 | -1.704% | 33,478 | +5.216% |
| 2026-05-14 | 130.71 | 132.16 | 130.71 | 131.09 | +0.313% | 65,061 | +3.422% |
| 2026-05-13 | 131.52 | 131.52 | 129.60 | 130.69 | -0.589% | 42,601 | +3.745% |
| 2026-05-12 | 132.88 | 132.88 | 129.77 | 131.46 | -1.074% | 35,734 | +3.134% |
| 2026-05-11 | 133.85 | 134.43 | 132.72 | 132.89 | -0.816% | 81,688 | +2.026% |
| 2026-05-08 | 133.34 | 134.33 | 133.09 | 133.98 | +0.659% | 25,262 | +1.194% |
| 2026-05-07 | 134.48 | 134.66 | 133.09 | 133.10 | -1.205% | 34,211 | +1.862% |
| 2026-05-06 | 134.16 | 135.22 | 134.16 | 134.73 | +0.601% | 39,708 | +0.634% |
| 2026-05-05 | 133.20 | 134.00 | 132.73 | 133.92 | +1.431% | 26,099 | +1.240% |
| 2026-05-04 | 132.88 | 133.58 | 131.36 | 132.03 | -0.954% | 18,773 | +2.689% |
| 2026-05-01 | 132.58 | 133.60 | 132.32 | 133.30 | +0.546% | 17,996 | +1.709% |
| 2026-04-30 | 130.93 | 132.80 | 130.86 | 132.58 | +1.679% | 19,450 | +2.264% |
| 2026-04-29 | 131.38 | 131.67 | 129.40 | 130.39 | -1.085% | 14,358 | +3.980% |
| 2026-04-28 | 132.45 | 132.72 | 131.54 | 131.82 | -0.216% | 75,107 | +2.852% |
| 2026-04-27 | 131.89 | 132.81 | 131.89 | 132.10 | +0.096% | 14,340 | +2.631% |
| 2026-04-24 | 131.15 | 132.18 | 130.53 | 131.98 | +0.838% | 52,430 | +2.729% |
| 2026-04-23 | 131.88 | 131.88 | 129.94 | 130.88 | -0.702% | 23,923 | +3.589% |
| 2026-04-22 | 133.47 | 133.49 | 131.65 | 131.81 | +0.038% | 26,246 | +2.862% |
| 2026-04-21 | 133.75 | 133.75 | 131.74 | 131.76 | -0.575% | 28,931 | +2.900% |
| 2026-04-20 | 131.10 | 132.65 | 131.10 | 132.52 | +0.688% | 94,830 | +2.309% |
| 2026-04-17 | 129.27 | 132.50 | 129.27 | 131.61 | +2.316% | 24,717 | +3.013% |
| 2026-04-16 | 127.82 | 128.93 | 127.82 | 128.63 | +0.378% | 58,454 | +5.399% |
| 2026-04-15 | 128.05 | 128.35 | 127.45 | 128.15 | +0.141% | 52,683 | +5.798% |
| 2026-04-14 | 126.97 | 128.47 | 126.97 | 127.97 | +0.808% | 52,034 | +5.947% |
| 2026-04-13 | 124.85 | 126.94 | 124.77 | 126.94 | +1.259% | 14,146 | +6.802% |
| 2026-04-10 | 126.91 | 126.91 | 124.99 | 125.37 | -0.591% | 16,644 | +8.148% |
| 2026-04-09 | 124.06 | 126.49 | 124.05 | 126.11 | +1.042% | 75,490 | +7.509% |
| 2026-04-08 | 124.96 | 125.43 | 124.34 | 124.81 | +2.499% | 270,995 | +8.629% |
| 2026-04-07 | 121.00 | 121.92 | 120.60 | 121.77 | +0.267% | 36,574 | +11.344% |
| 2026-04-06 | 120.93 | 121.88 | 120.31 | 121.44 | +0.551% | 30,680 | +11.641% |
| 2026-04-02 | 118.30 | 121.08 | 118.10 | 120.78 | +0.641% | 38,149 | +12.256% |
| 2026-04-01 | 120.08 | 121.30 | 119.88 | 120.01 | +0.547% | 32,886 | +12.976% |
| 2026-03-31 | 118.00 | 119.35 | 117.52 | 119.35 | +2.696% | 20,385 | +13.594% |
| 2026-03-30 | 118.81 | 118.81 | 115.63 | 116.22 | -1.121% | 17,192 | +16.656% |
| 2026-03-27 | 119.08 | 119.15 | 117.11 | 117.54 | -1.578% | 24,723 | +15.349% |
| 2026-03-26 | 119.11 | 121.03 | 119.11 | 119.42 | -1.144% | 29,561 | +13.528% |
| 2026-03-25 | 120.86 | 121.32 | 120.17 | 120.81 | +1.053% | 13,756 | +12.229% |
| 2026-03-24 | 118.08 | 120.46 | 118.08 | 119.55 | +0.778% | 17,661 | +13.412% |
| 2026-03-23 | 117.28 | 119.93 | 117.28 | 118.62 | +2.464% | 16,436 | +14.293% |
| 2026-03-20 | 117.87 | 117.87 | 114.98 | 115.77 | -1.865% | 48,303 | +17.110% |
| 2026-03-19 | 116.45 | 118.95 | 116.45 | 117.97 | +0.538% | 10,770 | +14.926% |
| 2026-03-18 | 117.81 | 118.65 | 117.17 | 117.34 | -0.984% | 84,675 | +15.545% |
| 2026-03-17 | 117.77 | 119.07 | 117.77 | 118.51 | +0.987% | 48,181 | +14.408% |
| 2026-03-16 | 118.01 | 118.37 | 117.35 | 117.35 | +0.779% | 27,975 | +15.537% |
| 2026-03-13 | 117.51 | 117.51 | 116.01 | 116.44 | -0.134% | 7,346 | +16.438% |
| 2026-03-12 | 117.82 | 117.82 | 116.60 | 116.60 | -1.992% | 23,216 | +16.282% |
| 2026-03-11 | 119.23 | 119.49 | 118.16 | 118.96 | -0.292% | 17,977 | +13.966% |
| 2026-03-10 | 119.33 | 121.02 | 118.92 | 119.31 | -0.330% | 24,775 | +13.633% |
| 2026-03-09 | 118.63 | 119.98 | 116.07 | 119.71 | +0.311% | 16,393 | +13.258% |
| 2026-03-06 | 119.75 | 120.16 | 118.68 | 119.34 | -1.959% | 48,800 | +13.610% |
| 2026-03-05 | 122.58 | 123.51 | 120.81 | 121.72 | -1.527% | 60,998 | +11.385% |
| 2026-03-04 | 122.60 | 124.17 | 122.10 | 123.61 | +1.075% | 15,815 | +9.684% |
| 2026-03-03 | 121.16 | 123.04 | 119.56 | 122.29 | -1.121% | 26,541 | +10.863% |
| 2026-03-02 | 121.70 | 124.06 | 121.60 | 123.68 | +0.688% | 18,315 | +9.621% |
| 2026-02-27 | 122.48 | 123.12 | 121.84 | 122.84 | -1.295% | 25,883 | +10.375% |
| 2026-02-26 | 123.54 | 124.61 | 123.26 | 124.45 | +0.543% | 9,546 | +8.946% |
| 2026-02-25 | 124.40 | 124.40 | 122.66 | 123.78 | +0.311% | 14,675 | +9.537% |
| 2026-02-24 | 122.82 | 123.89 | 122.82 | 123.39 | +0.745% | 35,932 | +9.877% |
| 2026-02-23 | 124.40 | 124.68 | 121.32 | 122.48 | -1.902% | 12,776 | +10.696% |
| 2026-02-20 | 124.10 | 125.47 | 123.88 | 124.85 | +0.216% | 29,806 | +8.590% |
| 2026-02-19 | 124.20 | 124.81 | 123.67 | 124.59 | -0.048% | 23,869 | +8.825% |
| 2026-02-18 | 124.27 | 125.82 | 124.23 | 124.65 | +0.483% | 27,083 | +8.773% |
| 2026-02-17 | 124.46 | 124.61 | 122.89 | 124.05 | -0.226% | 31,081 | +9.299% |
| 2026-02-13 | 123.04 | 125.24 | 122.80 | 124.33 | +1.500% | 78,280 | +9.052% |
| 2026-02-12 | 125.64 | 125.64 | 121.78 | 122.49 | -1.789% | 33,642 | +10.688% |
| 2026-02-11 | 125.68 | 125.68 | 123.85 | 124.72 | -0.014% | 23,148 | +8.708% |
| 2026-02-10 | 124.57 | 125.83 | 124.57 | 124.74 | +0.095% | 31,774 | +8.693% |
| 2026-02-09 | 124.79 | 125.34 | 123.81 | 124.62 | -0.035% | 11,262 | +8.796% |
| 2026-02-06 | 122.16 | 124.89 | 122.16 | 124.66 | +3.013% | 21,592 | +8.757% |
| 2026-02-05 | 121.65 | 122.66 | 120.75 | 121.02 | -0.998% | 73,721 | +12.035% |
| 2026-02-04 | 122.95 | 123.34 | 121.03 | 122.24 | +0.168% | 28,266 | +10.917% |
| 2026-02-03 | 122.01 | 123.35 | 120.21 | 122.03 | +0.335% | 19,129 | +11.104% |
| 2026-02-02 | 119.31 | 122.38 | 119.31 | 121.62 | +1.268% | 29,573 | +11.476% |
| 2026-01-30 | 119.96 | 120.51 | 119.12 | 120.10 | -0.747% | 12,842 | +12.889% |
| 2026-01-29 | 120.91 | 121.08 | 119.37 | 121.00 | +0.611% | 59,776 | +12.046% |
| 2026-01-28 | 121.43 | 121.43 | 120.01 | 120.27 | -0.409% | 15,919 | +12.731% |
| 2026-01-27 | 121.14 | 121.14 | 120.12 | 120.76 | -0.022% | 13,499 | +12.270% |
| 2026-01-26 | 121.01 | 121.39 | 120.30 | 120.79 | -0.154% | 18,912 | +12.245% |
| 2026-01-23 | 123.04 | 123.04 | 120.82 | 120.98 | -1.569% | 63,442 | +12.072% |
| 2026-01-22 | 123.01 | 124.02 | 122.75 | 122.91 | +0.388% | 62,944 | +10.313% |
| 2026-01-21 | 121.09 | 122.45 | 120.33 | 122.43 | +2.605% | 21,611 | +10.741% |
| 2026-01-20 | 119.09 | 120.37 | 118.92 | 119.32 | -1.221% | 25,899 | +13.626% |
| 2026-01-16 | 121.65 | 121.65 | 120.64 | 120.80 | -0.458% | 52,393 | +12.238% |
| 2026-01-15 | 120.23 | 121.83 | 120.20 | 121.35 | +1.179% | 69,358 | +11.724% |
| 2026-01-14 | 119.10 | 120.06 | 119.10 | 119.94 | +0.534% | 14,925 | +13.041% |
| 2026-01-13 | 119.73 | 120.13 | 119.18 | 119.30 | -0.367% | 20,443 | +13.645% |
| 2026-01-12 | 119.25 | 119.99 | 118.70 | 119.74 | +0.108% | 9,221 | +13.228% |
| 2026-01-09 | 119.30 | 120.14 | 118.30 | 119.61 | +0.731% | 29,706 | +13.350% |
| 2026-01-08 | 116.61 | 119.06 | 116.61 | 118.74 | +1.572% | 83,829 | +14.179% |
| 2026-01-07 | 117.73 | 118.15 | 116.46 | 116.91 | -0.886% | 23,872 | +15.974% |
| 2026-01-06 | 116.11 | 117.95 | 116.06 | 117.95 | +1.557% | 17,311 | +14.947% |
| 2026-01-05 | 115.11 | 116.51 | 115.00 | 116.14 | +1.780% | 44,575 | +16.737% |
| 2026-01-02 | 113.89 | 114.31 | 112.98 | 114.11 | +0.857% | 45,833 | +18.815% |
| 2025-12-31 | 114.57 | 114.57 | 113.09 | 113.14 | -0.971% | 17,730 | +19.833% |
| 2025-12-30 | 114.96 | 114.96 | 114.18 | 114.25 | -0.338% | 9,852 | +18.670% |
| 2025-12-29 | 114.61 | 114.85 | 114.42 | 114.64 | -0.330% | 28,469 | +18.268% |
| 2025-12-26 | 115.66 | 115.66 | 114.79 | 115.02 | -0.379% | 9,001 | +17.878% |
| 2025-12-24 | 114.96 | 115.54 | 114.96 | 115.46 | +0.316% | 4,695 | +17.431% |
| 2025-12-23 | 115.63 | 115.83 | 114.92 | 115.09 | -0.692% | 7,677 | +17.802% |
| 2025-12-22 | 115.35 | 116.44 | 115.35 | 115.89 | +0.828% | 27,501 | +16.987% |
| 2025-12-19 | 114.53 | 115.19 | 114.53 | 114.94 | +0.335% | 20,306 | +17.955% |
| 2025-12-18 | 115.16 | 115.58 | 114.56 | 114.56 | +0.617% | 8,227 | +18.351% |
| 2025-12-17 | 114.79 | 115.67 | 113.86 | 113.86 | -0.702% | 11,578 | +19.081% |
| 2025-12-16 | 114.77 | 115.32 | 114.08 | 114.66 | -0.666% | 13,415 | +18.245% |
| 2025-12-15 | 116.92 | 116.92 | 115.09 | 115.43 | -0.600% | 12,288 | +17.457% |
| 2025-12-12 | 117.61 | 117.61 | 116.10 | 116.13 | -1.405% | 9,036 | +16.753% |
| 2025-12-11 | 116.88 | 118.07 | 116.88 | 117.78 | +1.127% | 12,997 | +15.113% |
| 2025-12-10 | 114.36 | 117.03 | 114.36 | 116.47 | +2.061% | 9,639 | +16.410% |
| 2025-12-09 | 113.51 | 114.70 | 113.51 | 114.12 | +0.519% | 11,573 | +18.809% |
| 2025-12-08 | 114.55 | 114.55 | 113.53 | 113.53 | -0.165% | 12,024 | +19.425% |
| 2025-12-05 | 113.69 | 114.45 | 113.69 | 113.71 | -0.073% | 10,267 | +19.228% |
| 2025-12-04 | 113.14 | 114.45 | 113.06 | 113.80 | +0.169% | 22,409 | +19.141% |
| 2025-12-03 | 111.84 | 113.73 | 111.84 | 113.61 | +1.836% | 6,585 | +19.342% |
| 2025-12-02 | 112.54 | 112.54 | 111.35 | 111.56 | -0.086% | 23,915 | +21.533% |
| 2025-12-01 | 111.38 | 112.39 | 111.38 | 111.65 | -0.640% | 9,129 | +21.428% |
| 2025-11-28 | 111.98 | 112.71 | 111.98 | 112.37 | +0.245% | 4,274 | +20.651% |
| 2025-11-26 | 111.28 | 113.12 | 111.28 | 112.10 | +0.727% | 7,792 | +20.946% |
| 2025-11-25 | 108.79 | 111.64 | 108.79 | 111.29 | +2.593% | 20,492 | +21.826% |
| 2025-11-24 | 107.23 | 108.49 | 107.23 | 108.48 | +1.380% | 17,979 | +24.985% |
| 2025-11-21 | 104.11 | 107.35 | 104.11 | 107.00 | +3.227% | 24,407 | +26.710% |
| 2025-11-20 | 107.03 | 107.44 | 103.42 | 103.66 | -1.559% | 13,314 | +30.799% |
| 2025-11-19 | 105.47 | 106.06 | 104.86 | 105.30 | -0.233% | 12,982 | +28.760% |
| 2025-11-18 | 104.84 | 106.14 | 104.63 | 105.54 | +0.344% | 9,012 | +28.460% |
| 2025-11-17 | 107.32 | 107.58 | 104.96 | 105.18 | -2.267% | 18,219 | +28.902% |
| 2025-11-14 | 106.42 | 107.97 | 106.42 | 107.62 | +0.164% | 14,615 | +25.980% |
| 2025-11-13 | 109.40 | 109.40 | 106.93 | 107.44 | -1.976% | 20,357 | +26.187% |
| 2025-11-12 | 110.50 | 110.98 | 109.61 | 109.61 | -0.276% | 8,309 | +23.693% |
| 2025-11-11 | 109.21 | 110.07 | 109.21 | 109.91 | +0.292% | 5,279 | +23.352% |
| 2025-11-10 | 110.08 | 110.08 | 108.71 | 109.59 | +1.072% | 13,458 | +23.712% |
| 2025-11-07 | 107.25 | 108.66 | 107.02 | 108.43 | +0.537% | 5,296 | +25.038% |
| 2025-11-06 | 109.94 | 109.94 | 107.85 | 107.85 | -1.883% | 13,720 | +25.709% |
| 2025-11-05 | 108.57 | 110.48 | 108.57 | 109.92 | +1.580% | 5,727 | +23.342% |
| 2025-11-04 | 107.90 | 109.20 | 107.90 | 108.21 | -1.087% | 34,474 | +25.291% |
| 2025-11-03 | 109.77 | 109.77 | 108.76 | 109.40 | -0.266% | 10,892 | +23.929% |
| 2025-10-31 | 109.80 | 109.90 | 108.91 | 109.69 | +0.497% | 14,395 | +23.600% |
| 2025-10-30 | 110.03 | 110.34 | 109.07 | 109.15 | -0.944% | 12,010 | +24.214% |
| 2025-10-29 | 111.54 | 111.99 | 109.42 | 110.19 | -1.003% | 101,075 | +23.042% |
| 2025-10-28 | 111.54 | 112.13 | 110.95 | 111.31 | -0.490% | 10,687 | +21.808% |
| 2025-10-27 | 112.74 | 113.17 | 111.66 | 111.85 | -0.246% | 13,505 | +21.211% |
| 2025-10-24 | 112.01 | 112.70 | 112.01 | 112.13 | +1.033% | 6,601 | +20.914% |
| 2025-10-23 | 110.20 | 111.33 | 110.20 | 110.98 | +1.206% | 15,060 | +22.163% |
| 2025-10-22 | 110.26 | 110.29 | 108.88 | 109.66 | -1.105% | 8,171 | +23.637% |
| 2025-10-21 | 110.36 | 111.31 | 110.36 | 110.89 | +0.059% | 8,422 | +22.271% |
| 2025-10-20 | 109.59 | 110.82 | 109.59 | 110.82 | +2.056% | 7,806 | +22.343% |
| 2025-10-17 | 108.39 | 109.09 | 108.13 | 108.59 | -0.133% | 17,797 | +24.857% |
| 2025-10-16 | 111.52 | 111.52 | 108.45 | 108.73 | -1.426% | 20,732 | +24.691% |
| 2025-10-15 | 110.75 | 110.75 | 109.49 | 110.31 | +0.822% | 11,411 | +22.913% |
| 2025-10-14 | 106.26 | 110.08 | 106.26 | 109.41 | +1.630% | 17,788 | +23.923% |
| 2025-10-13 | 107.32 | 107.65 | 106.74 | 107.65 | +2.344% | 6,368 | +25.944% |
| 2025-10-10 | 109.11 | 109.11 | 105.19 | 105.19 | -3.338% | 11,959 | +28.896% |
| 2025-10-09 | 109.75 | 109.97 | 108.45 | 108.82 | -1.041% | 12,677 | +24.593% |
| 2025-10-08 | 109.52 | 110.10 | 109.52 | 109.96 | +0.914% | 29,403 | +23.296% |
| 2025-10-07 | 110.54 | 110.54 | 108.90 | 108.97 | -1.310% | 24,110 | +24.423% |
| 2025-10-06 | 111.58 | 111.58 | 110.31 | 110.41 | -0.067% | 10,107 | +22.793% |
| 2025-10-03 | 110.10 | 111.45 | 110.10 | 110.49 | +0.733% | 11,567 | +22.711% |
| 2025-10-02 | 109.86 | 109.86 | 108.79 | 109.68 | +0.195% | 10,958 | +23.611% |
| 2025-10-01 | 108.69 | 109.75 | 108.49 | 109.47 | +0.448% | 7,440 | +23.852% |
| 2025-09-30 | 109.03 | 109.21 | 107.93 | 108.98 | +0.148% | 7,229 | +24.407% |
| 2025-09-29 | 110.21 | 110.21 | 108.52 | 108.82 | -0.102% | 11,039 | +24.591% |
| 2025-09-26 | 108.16 | 109.20 | 108.16 | 108.93 | +1.018% | 7,259 | +24.464% |
| 2025-09-25 | 107.80 | 108.16 | 107.34 | 107.83 | -1.219% | 18,321 | +25.731% |
| 2025-09-24 | 110.20 | 110.20 | 108.99 | 109.16 | -0.664% | 9,218 | +24.199% |
| 2025-09-23 | 110.35 | 111.74 | 109.89 | 109.89 | -0.188% | 9,112 | +23.374% |
| 2025-09-22 | 109.64 | 110.60 | 109.49 | 110.10 | +0.145% | 8,039 | +23.143% |
| 2025-09-19 | 111.49 | 111.49 | 109.86 | 109.94 | -0.953% | 5,273 | +23.321% |
| 2025-09-18 | 109.51 | 111.09 | 109.40 | 111.00 | +2.172% | 17,843 | +22.146% |
| 2025-09-17 | 109.09 | 110.35 | 108.30 | 108.64 | -0.078% | 27,013 | +24.799% |
| 2025-09-16 | 109.11 | 109.11 | 107.83 | 108.72 | -0.067% | 8,476 | +24.701% |
| 2025-09-15 | 109.24 | 109.30 | 108.55 | 108.80 | +0.315% | 10,120 | +24.617% |
| 2025-09-12 | 109.35 | 109.35 | 108.45 | 108.46 | -1.142% | 5,065 | +25.010% |
| 2025-09-11 | 107.82 | 109.71 | 107.82 | 109.71 | +2.071% | 6,117 | +23.582% |
| 2025-09-10 | 108.26 | 108.26 | 107.05 | 107.48 | -0.229% | 9,350 | +26.142% |
| 2025-09-09 | 108.67 | 108.67 | 107.30 | 107.73 | -0.631% | 10,742 | +25.853% |
| 2025-09-08 | 108.54 | 108.63 | 107.77 | 108.41 | +0.053% | 6,833 | +25.058% |
| 2025-09-05 | 108.63 | 109.07 | 107.59 | 108.36 | +0.225% | 4,787 | +25.125% |
| 2025-09-04 | 107.21 | 108.11 | 106.77 | 108.11 | +1.501% | 13,156 | +25.406% |
| 2025-09-03 | 106.78 | 107.71 | 106.10 | 106.51 | -0.433% | 9,063 | +27.288% |
| 2025-09-02 | 106.34 | 107.19 | 105.82 | 106.98 | -0.647% | 9,172 | +26.737% |
| 2025-08-29 | 108.10 | 108.11 | 107.27 | 107.67 | -0.188% | 4,752 | +25.917% |
| 2025-08-28 | 108.40 | 108.40 | 107.33 | 107.88 | -0.011% | 63,301 | +25.679% |
| 2025-08-27 | 106.91 | 107.89 | 106.80 | 107.89 | +0.831% | 9,722 | +25.665% |
| 2025-08-26 | 106.56 | 107.38 | 106.54 | 107.00 | +0.471% | 13,684 | +26.710% |
| 2025-08-25 | 106.79 | 107.09 | 106.50 | 106.50 | -0.710% | 13,423 | +27.307% |
| 2025-08-22 | 103.76 | 107.70 | 103.76 | 107.26 | +4.160% | 35,101 | +26.403% |
| 2025-08-21 | 102.54 | 103.36 | 102.25 | 102.98 | +0.109% | 11,879 | +31.661% |
| 2025-08-20 | 102.84 | 103.08 | 102.26 | 102.86 | -0.518% | 28,560 | +31.805% |
| 2025-08-19 | 103.74 | 104.73 | 103.27 | 103.40 | -0.269% | 83,506 | +31.123% |
| 2025-08-18 | 103.51 | 104.00 | 103.48 | 103.68 | +0.341% | 56,064 | +30.771% |
| 2025-08-15 | 104.26 | 104.26 | 103.01 | 103.33 | -0.692% | 15,997 | +31.216% |
| 2025-08-14 | 103.83 | 104.09 | 102.87 | 104.05 | -1.176% | 13,610 | +30.309% |
| 2025-08-13 | 103.62 | 105.28 | 103.36 | 105.28 | +2.424% | 8,551 | +28.777% |
| 2025-08-12 | 100.72 | 102.89 | 100.72 | 102.79 | +3.124% | 26,119 | +31.899% |
| 2025-08-11 | 99.90 | 100.29 | 99.45 | 99.68 | -0.027% | 24,831 | +36.019% |
| 2025-08-08 | 100.16 | 100.16 | 99.60 | 99.70 | +0.278% | 18,097 | +35.983% |
| 2025-08-07 | 100.32 | 100.32 | 99.04 | 99.43 | -0.388% | 16,994 | +36.361% |
| 2025-08-06 | 99.94 | 99.94 | 99.36 | 99.81 | +0.283% | 11,403 | +35.832% |
| 2025-08-05 | 99.32 | 99.53 | 98.49 | 99.53 | +0.916% | 12,489 | +36.216% |
| 2025-08-04 | 97.58 | 98.88 | 97.17 | 98.63 | +2.371% | 27,441 | +37.464% |
| 2025-08-01 | 97.10 | 97.10 | 95.31 | 96.35 | -1.949% | 15,157 | +40.723% |
| 2025-07-31 | 98.65 | 99.35 | 98.22 | 98.26 | -0.837% | 58,520 | +37.981% |
| 2025-07-30 | 100.46 | 100.81 | 98.65 | 99.09 | -1.068% | 18,625 | +36.826% |
| 2025-07-29 | 101.54 | 101.54 | 99.99 | 100.16 | -0.797% | 12,700 | +35.364% |
| 2025-07-28 | 101.83 | 101.83 | 100.77 | 100.96 | -0.265% | 5,388 | +34.285% |
| 2025-07-25 | 101.08 | 101.23 | 100.19 | 101.23 | +0.294% | 10,015 | +33.929% |
| 2025-07-24 | 101.80 | 101.91 | 100.80 | 100.94 | -1.355% | 14,147 | +34.323% |
| 2025-07-23 | 101.32 | 102.45 | 101.14 | 102.32 | +1.638% | 16,733 | +32.502% |
| 2025-07-22 | 99.53 | 100.91 | 99.42 | 100.67 | +1.656% | 13,527 | +34.672% |
| 2025-07-21 | 99.86 | 100.05 | 98.90 | 99.03 | -0.233% | 12,665 | +36.903% |
| 2025-07-18 | 100.40 | 100.40 | 99.11 | 99.26 | -0.809% | 12,858 | +36.584% |
| 2025-07-17 | 98.40 | 100.21 | 98.40 | 100.07 | +1.368% | 10,371 | +35.479% |
| 2025-07-16 | 98.43 | 98.87 | 97.88 | 98.72 | +0.662% | 15,291 | +37.333% |
| 2025-07-15 | 100.71 | 100.71 | 97.94 | 98.08 | -2.248% | 11,177 | +38.241% |
| 2025-07-14 | 99.78 | 100.33 | 99.42 | 100.33 | +0.652% | 11,887 | +35.134% |
| 2025-07-11 | 100.51 | 100.53 | 99.66 | 99.68 | -1.531% | 13,015 | +36.015% |
| 2025-07-10 | 100.58 | 101.76 | 100.15 | 101.23 | +0.736% | 14,224 | +33.933% |
| 2025-07-09 | 100.03 | 100.49 | 99.33 | 100.49 | +0.883% | 15,611 | +34.919% |
| 2025-07-08 | 99.62 | 100.32 | 99.61 | 99.61 | +0.181% | 103,219 | +36.111% |
| 2025-07-07 | 99.86 | 100.40 | 99.03 | 99.43 | -1.268% | 10,076 | +36.357% |
| 2025-07-03 | 100.07 | 100.73 | 100.07 | 100.71 | +0.929% | 6,900 | +34.629% |
| 2025-07-02 | 98.48 | 99.92 | 98.42 | 99.78 | +1.382% | 21,372 | +35.879% |
| 2025-07-01 | 96.72 | 99.66 | 96.72 | 98.42 | +1.172% | 65,559 | +37.757% |
| 2025-06-30 | 97.76 | 97.76 | 96.82 | 97.28 | +0.434% | 15,820 | +39.371% |
| 2025-06-27 | 97.37 | 97.55 | 96.56 | 96.86 | -0.175% | 13,636 | +39.975% |
| 2025-06-26 | 95.48 | 97.03 | 95.48 | 97.03 | +1.773% | 13,790 | +39.730% |
| 2025-06-25 | 96.16 | 96.16 | 95.06 | 95.34 | -1.130% | 45,224 | +42.207% |
| 2025-06-24 | 95.43 | 96.51 | 95.43 | 96.43 | +1.356% | 17,752 | +40.599% |
| 2025-06-23 | 93.46 | 95.14 | 92.93 | 95.14 | +1.580% | 18,675 | +42.506% |
| 2025-06-20 | 94.75 | 94.75 | 93.62 | 93.66 | +0.043% | 50,262 | +44.758% |
| 2025-06-18 | 93.45 | 94.58 | 93.43 | 93.62 | +0.289% | 17,002 | +44.819% |
| 2025-06-17 | 93.68 | 94.57 | 93.35 | 93.35 | -1.102% | 13,852 | +45.238% |
| 2025-06-16 | 94.39 | 95.00 | 94.27 | 94.39 | +0.779% | 17,306 | +43.638% |
| 2025-06-13 | 94.15 | 94.85 | 93.31 | 93.66 | -2.009% | 8,045 | +44.758% |
| 2025-06-12 | 95.05 | 95.61 | 95.00 | 95.58 | -0.271% | 22,613 | +41.850% |
| 2025-06-11 | 96.46 | 97.02 | 95.84 | 95.84 | -0.374% | 7,963 | +41.465% |
| 2025-06-10 | 95.75 | 96.52 | 95.75 | 96.20 | +0.501% | 19,348 | +40.936% |
| 2025-06-09 | 95.15 | 96.12 | 95.15 | 95.72 | +0.758% | 33,744 | +41.642% |
| 2025-06-06 | 94.49 | 95.00 | 94.24 | 95.00 | +1.604% | 14,895 | +42.716% |
| 2025-06-05 | 93.48 | 94.00 | 92.92 | 93.50 | +0.387% | 45,465 | +45.005% |
| 2025-06-04 | 93.39 | 93.95 | 93.14 | 93.14 | -0.566% | 27,055 | +45.566% |
| 2025-06-03 | 92.22 | 93.96 | 92.22 | 93.67 | +1.638% | 11,537 | +44.742% |
| 2025-06-02 | 92.29 | 92.32 | 91.11 | 92.16 | -0.303% | 23,532 | +47.114% |
| 2025-05-30 | 92.33 | 92.84 | 92.17 | 92.44 | -0.645% | 8,928 | +46.668% |
| 2025-05-29 | 93.30 | 93.30 | 92.40 | 93.04 | +0.464% | 15,644 | +45.722% |
| 2025-05-28 | 93.58 | 93.58 | 92.61 | 92.61 | -1.205% | 7,636 | +46.399% |
| 2025-05-27 | 92.83 | 93.86 | 92.03 | 93.74 | +2.695% | 11,581 | +44.634% |
| 2025-05-23 | 90.19 | 91.60 | 90.19 | 91.28 | -0.044% | 38,743 | +48.532% |
| 2025-05-22 | 91.12 | 91.89 | 90.80 | 91.32 | -0.338% | 17,293 | +48.467% |
| 2025-05-21 | 93.36 | 93.55 | 91.37 | 91.63 | -2.852% | 17,431 | +47.965% |
| 2025-05-20 | 94.16 | 94.67 | 94.12 | 94.32 | -0.254% | 19,239 | +43.745% |
| 2025-05-19 | 93.65 | 94.58 | 93.44 | 94.56 | -0.421% | 10,921 | +43.380% |
| 2025-05-16 | 94.53 | 95.10 | 94.04 | 94.96 | +0.796% | 18,843 | +42.776% |
| 2025-05-15 | 93.72 | 94.56 | 93.24 | 94.21 | +0.491% | 18,581 | +43.913% |
| 2025-05-14 | 94.02 | 94.24 | 93.49 | 93.75 | -0.657% | 8,103 | +44.619% |
| 2025-05-13 | 94.32 | 94.66 | 94.08 | 94.37 | +0.533% | 25,101 | +43.669% |
| 2025-05-12 | 94.29 | 94.88 | 93.34 | 93.87 | +3.655% | 24,835 | +44.434% |
| 2025-05-09 | 90.74 | 91.35 | 90.08 | 90.56 | -0.242% | 24,915 | +49.713% |
| 2025-05-08 | 89.19 | 91.33 | 89.17 | 90.78 | +2.634% | 249,073 | +49.350% |
| 2025-05-07 | 88.73 | 89.11 | 87.91 | 88.45 | +0.159% | 8,293 | +53.284% |
| 2025-05-06 | 88.14 | 88.75 | 87.48 | 88.31 | -0.440% | 17,175 | +53.527% |
| 2025-05-05 | 88.93 | 89.66 | 88.70 | 88.70 | -0.755% | 26,004 | +52.852% |
| 2025-05-02 | 88.44 | 89.64 | 88.29 | 89.37 | +2.096% | 14,136 | +51.699% |
| 2025-05-01 | 86.89 | 88.11 | 86.50 | 87.54 | +0.922% | 29,040 | +54.878% |
| 2025-04-30 | 86.40 | 86.87 | 85.05 | 86.74 | -1.016% | 16,283 | +56.306% |
| 2025-04-29 | 87.14 | 88.02 | 86.58 | 87.63 | +0.378% | 60,740 | +54.719% |
| 2025-04-28 | 87.21 | 87.84 | 86.24 | 87.30 | +0.414% | 24,576 | +55.304% |
| 2025-04-25 | 86.75 | 87.01 | 85.70 | 86.94 | -0.205% | 35,935 | +55.947% |
| 2025-04-24 | 85.44 | 87.17 | 85.28 | 87.12 | +1.834% | 103,985 | +55.627% |
| 2025-04-23 | 86.77 | 88.13 | 85.25 | 85.55 | +1.243% | 17,356 | +58.480% |
| 2025-04-22 | 83.64 | 84.78 | 83.00 | 84.50 | +2.761% | 21,648 | +60.450% |
| 2025-04-21 | 83.12 | 83.12 | 81.44 | 82.23 | -2.049% | 29,932 | +64.879% |
| 2025-04-17 | 83.51 | 84.48 | 82.98 | 83.95 | +1.206% | 21,468 | +61.501% |
| 2025-04-16 | 83.11 | 83.94 | 82.10 | 82.95 | -0.800% | 46,170 | +63.448% |
| 2025-04-15 | 83.53 | 84.61 | 83.10 | 83.62 | 0.000% | 29,509 | +62.140% |