Dark

FDM
First Trust Dow Jones Select MicroCap Index Fund
stock NYSE ETF

At Close

Aug 7, 2026 3:59:46 PM EDT

94.82USD+0.440%(+0.42)5,293

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-94.40)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

94.93USD+0.126%(+0.12)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	95.220000	95.330000	94.730000	94.9346	+0.566%	5,293	0.000%
2026-08-06	95.550000	95.550000	94.310000	94.4000	-0.326%	8,447	+0.566%
2026-08-05	95.710000	95.710000	94.670000	94.7083	-0.199%	4,836	+0.239%
2026-08-04	93.920000	95.200000	93.920000	94.8976	+1.789%	10,004	+0.039%
2026-08-03	92.250000	93.280000	92.250000	93.2300	+1.958%	4,493	+1.828%
2026-07-31	91.165000	91.670000	90.380000	91.4400	-0.284%	10,735	+3.822%
2026-07-30	92.160000	92.160000	91.250000	91.7000	-0.128%	21,537	+3.527%
2026-07-29	92.110000	92.540000	91.817700	91.8177	-1.040%	5,973	+3.395%
2026-07-28	92.080000	92.782300	91.940100	92.7823	+1.236%	2,563	+2.320%
2026-07-27	92.240000	92.390000	91.355000	91.6498	+0.545%	3,244	+3.584%
2026-07-24	91.010000	91.725000	91.010000	91.1527	+0.802%	2,977	+4.149%
2026-07-23	89.990000	90.427900	89.840000	90.4279	-0.511%	7,114	+4.984%
2026-07-22	91.231219	91.277200	90.650000	90.8921	-0.708%	6,368	+4.448%
2026-07-21	91.180000	91.590000	90.835000	91.5400	+0.871%	6,824	+3.708%
2026-07-20	91.585000	91.630000	90.750000	90.7500	-0.771%	19,339	+4.611%
2026-07-17	91.680000	92.460000	91.150000	91.4551	-1.199%	10,396	+3.805%
2026-07-16	91.450000	92.720000	91.450000	92.5650	+1.363%	8,444	+2.560%
2026-07-15	91.220000	91.840000	91.220000	91.3200	+0.252%	30,864	+3.958%
2026-07-14	91.700000	91.820000	91.090000	91.0900	-0.241%	11,789	+4.221%
2026-07-13	91.700000	91.980000	91.240000	91.3100	-0.165%	9,268	+3.970%
2026-07-10	91.410000	91.540000	90.915100	91.4610	+0.385%	9,085	+3.798%
2026-07-09	90.680000	91.310000	90.490000	91.1100	+0.852%	9,033	+4.198%
2026-07-08	90.850000	90.850000	90.240000	90.3400	-1.301%	9,822	+5.086%
2026-07-07	92.175000	92.220000	91.420000	91.5311	-1.052%	10,612	+3.718%
2026-07-06	92.680000	92.770000	92.460000	92.5047	+0.027%	13,126	+2.627%
2026-07-02	94.320000	94.320000	91.986139	92.4800	-1.376%	10,831	+2.654%
2026-07-01	93.120000	94.270000	93.120000	93.7700	+0.709%	8,347	+1.242%
2026-06-30	92.990000	93.110000	92.280000	93.1100	+0.339%	10,258	+1.960%
2026-06-29	92.700000	92.795000	91.800000	92.7950	+0.321%	12,079	+2.306%
2026-06-26	91.465000	92.498500	91.165000	92.4985	+1.991%	5,717	+2.634%
2026-06-25	90.910000	91.000000	90.692400	90.6924	-0.447%	5,201	+4.678%
2026-06-24	90.760000	91.700000	90.760000	91.1000	+0.775%	5,390	+4.209%
2026-06-23	89.200000	90.480000	89.200000	90.3993	+0.759%	9,850	+5.017%
2026-06-22	89.290000	89.943555	89.290000	89.7187	+0.293%	3,837	+5.814%
2026-06-18	89.560000	89.560000	89.030000	89.4563	+1.266%	4,805	+6.124%
2026-06-17	89.180000	89.480000	87.900000	88.3376	-0.755%	4,141	+7.468%
2026-06-16	89.210000	89.965000	88.830000	89.0100	-0.034%	9,944	+6.656%
2026-06-15	90.910000	90.910000	89.040000	89.0400	-1.264%	3,758	+6.620%
2026-06-12	89.810000	90.390000	89.810000	90.1800	+1.087%	5,208	+5.272%
2026-06-11	88.290000	89.320000	88.170000	89.2100	+1.189%	23,032	+6.417%
2026-06-10	88.080000	88.750000	88.080000	88.1616	+0.382%	12,454	+7.682%
2026-06-09	88.510000	88.510000	87.100000	87.8263	+1.100%	11,329	+8.094%
2026-06-08	87.050000	87.310000	86.710000	86.8710	+0.481%	5,515	+9.282%
2026-06-05	86.940000	87.130000	86.280000	86.4550	-0.971%	3,660	+9.808%
2026-06-04	86.715000	87.303000	86.700000	87.3030	+2.309%	7,661	+8.742%
2026-06-03	86.069200	86.069200	85.332700	85.3327	-2.130%	3,296	+11.252%
2026-06-02	87.170000	87.320000	87.015000	87.1900	+0.658%	6,566	+8.882%
2026-06-01	86.730000	86.890000	86.088500	86.6200	-0.706%	14,603	+9.599%
2026-05-29	87.980000	87.980000	87.236000	87.2360	-0.711%	5,503	+8.825%
2026-05-28	87.515000	87.861100	87.460000	87.8611	+0.020%	6,053	+8.051%
2026-05-27	88.188021	88.580000	87.740000	87.8436	+0.279%	4,138	+8.072%
2026-05-26	87.440000	87.598900	86.870000	87.5989	+1.402%	29,374	+8.374%
2026-05-22	86.640000	86.650000	86.350000	86.3874	+0.322%	8,903	+9.894%
2026-05-21	85.150000	86.109800	84.978900	86.1098	+0.590%	3,354	+10.248%
2026-05-20	84.890000	85.604500	84.890000	85.6045	+1.259%	5,735	+10.899%
2026-05-19	84.880000	85.010000	84.539900	84.5399	-1.071%	7,353	+12.296%
2026-05-18	85.725000	85.890000	85.305000	85.4550	+0.944%	4,269	+11.093%
2026-05-15	85.600000	85.600000	84.640000	84.6560	-1.477%	5,121	+12.142%
2026-05-14	86.110000	86.320000	85.885000	85.9250	+0.385%	7,122	+10.485%
2026-05-13	86.300000	86.300000	85.460000	85.5958	-0.886%	4,524	+10.910%
2026-05-12	85.961000	86.450000	85.650000	86.3613	-0.551%	7,089	+9.927%
2026-05-11	87.720000	87.720000	86.805000	86.8400	-1.510%	3,567	+9.321%
2026-05-08	87.820000	88.229900	87.320000	88.1716	+0.144%	4,947	+7.670%
2026-05-07	88.385000	88.720000	87.990000	88.0447	-0.856%	4,249	+7.825%
2026-05-06	88.970000	89.230000	88.640500	88.8049	+0.064%	3,261	+6.902%
2026-05-05	87.910000	89.100000	87.910000	88.7477	+0.999%	10,948	+6.971%
2026-05-04	88.680000	89.280000	87.575000	87.8700	-1.469%	10,075	+8.040%
2026-05-01	88.590000	89.235000	88.250000	89.1800	+1.132%	4,319	+6.453%
2026-04-30	87.170000	88.229500	86.940000	88.1818	+1.138%	3,709	+7.658%
2026-04-29	88.540000	88.540000	86.960000	87.1900	-1.979%	4,275	+8.882%
2026-04-28	88.360000	88.989900	88.360000	88.9500	+0.758%	4,681	+6.728%
2026-04-27	87.800000	89.680000	87.800000	88.2812	+0.455%	46,670	+7.537%
2026-04-24	87.704500	88.330000	87.072000	87.8815	+0.002%	10,602	+8.026%
2026-04-23	87.970000	88.219000	87.185000	87.8800	+0.293%	21,455	+8.028%
2026-04-22	88.060000	88.185500	87.569900	87.6233	+0.107%	12,275	+8.344%
2026-04-21	88.890000	89.100000	87.010000	87.5300	-1.287%	22,136	+8.459%
2026-04-20	88.780000	89.189700	88.671100	88.6711	-0.203%	25,626	+7.064%
2026-04-17	88.020000	89.800000	88.020000	88.8513	+2.537%	8,233	+6.847%
2026-04-16	86.650000	87.190000	86.560000	86.6529	-0.264%	4,011	+9.557%
2026-04-15	87.390000	87.390000	86.840000	86.8827	-0.604%	53,853	+9.268%
2026-04-14	87.360000	87.515000	87.360000	87.4109	+0.456%	6,004	+8.607%
2026-04-13	86.270000	87.013800	86.270000	87.0138	+0.641%	5,651	+9.103%
2026-04-10	87.120000	87.120000	86.149400	86.4596	-0.594%	5,584	+9.802%
2026-04-09	85.700000	86.976000	85.630000	86.9760	+1.380%	17,792	+9.150%
2026-04-08	85.860000	86.160000	85.430000	85.7917	+2.377%	5,250	+10.657%
2026-04-07	83.020000	83.800000	83.020000	83.8000	+0.345%	3,237	+13.287%
2026-04-06	82.950000	83.830000	82.950000	83.5120	+0.274%	5,037	+13.678%
2026-04-02	81.280000	83.290000	81.130000	83.2837	+0.720%	5,093	+13.989%
2026-04-01	82.670000	83.384600	82.670000	82.6887	+0.735%	1,354	+14.810%
2026-03-31	81.990000	82.190000	81.220000	82.0855	+1.316%	3,813	+15.653%
2026-03-30	81.500000	81.680000	80.830000	81.0189	-0.260%	3,975	+17.176%
2026-03-27	81.400000	81.700000	80.961000	81.2300	-0.970%	3,915	+16.871%
2026-03-26	81.890000	82.590000	81.890000	82.0253	-0.701%	4,558	+15.738%
2026-03-25	82.970000	82.970000	82.240000	82.6040	+0.624%	1,075	+14.927%
2026-03-24	80.980000	82.550000	80.980000	82.0917	+0.161%	8,589	+15.645%
2026-03-23	81.080000	82.665000	80.970000	81.9600	+3.472%	37,802	+15.830%
2026-03-20	81.040000	81.040000	79.210000	79.2100	-1.856%	23,824	+19.852%
2026-03-19	79.030000	80.707900	79.030000	80.7079	+1.074%	2,230	+17.627%
2026-03-18	80.560000	80.600000	79.660000	79.8500	-1.784%	4,946	+18.891%
2026-03-17	82.095000	82.095000	81.215000	81.3000	-0.245%	2,989	+16.771%
2026-03-16	81.460000	81.884754	81.455000	81.5000	+1.676%	2,223	+16.484%
2026-03-13	81.320000	81.320000	80.095400	80.1563	-0.870%	1,435	+18.437%
2026-03-12	80.010000	81.091600	80.010000	80.8600	-1.330%	2,684	+17.406%
2026-03-11	82.270000	82.270000	81.300000	81.9500	-1.027%	3,507	+15.845%
2026-03-10	82.750000	84.120100	82.312400	82.8000	+0.449%	5,926	+14.655%
2026-03-09	81.510000	82.675000	80.780100	82.4300	+0.085%	8,546	+15.170%
2026-03-06	82.200000	82.696000	81.600000	82.3600	-1.882%	9,536	+15.268%
2026-03-05	84.000000	84.010000	83.291500	83.9400	-1.996%	2,315	+13.098%
2026-03-04	85.060000	85.650000	85.015000	85.6500	+0.907%	7,887	+10.840%
2026-03-03	84.240000	85.079900	83.010000	84.8800	-1.210%	14,495	+11.846%
2026-03-02	84.110000	86.150000	84.110000	85.9200	+0.999%	3,799	+10.492%
2026-02-27	85.860000	85.900000	84.870000	85.0700	-2.211%	3,619	+11.596%
2026-02-26	86.580000	87.120000	86.215000	86.9932	+0.582%	3,808	+9.129%
2026-02-25	85.450000	86.490000	85.100000	86.4900	+1.864%	6,797	+9.764%
2026-02-24	84.260000	85.199000	84.260000	84.9074	+0.435%	7,075	+11.810%
2026-02-23	86.510000	86.510000	84.260000	84.5400	-2.214%	9,897	+12.295%
2026-02-20	86.140000	86.639800	85.980000	86.4540	+0.271%	5,495	+9.809%
2026-02-19	85.300000	86.220000	85.300000	86.2200	+0.326%	5,430	+10.107%
2026-02-18	86.010000	86.630000	85.530000	85.9400	-0.181%	9,702	+10.466%
2026-02-17	86.330000	86.330000	85.165000	86.0960	-0.051%	7,297	+10.266%
2026-02-13	85.280000	86.320000	85.150000	86.1400	+0.772%	3,750	+10.210%
2026-02-12	87.070000	87.070000	84.970000	85.4800	-1.111%	7,726	+11.061%
2026-02-11	87.400000	87.780000	86.035000	86.4402	-0.780%	7,127	+9.827%
2026-02-10	87.080000	87.390000	86.786100	87.1200	-0.240%	20,112	+8.970%
2026-02-09	87.320000	87.730000	86.730000	87.3300	+0.202%	30,785	+8.708%
2026-02-06	86.060000	87.320000	86.060000	87.1540	+2.752%	17,281	+8.927%
2026-02-05	85.920000	86.300000	84.820000	84.8200	-1.749%	12,285	+11.925%
2026-02-04	87.020000	87.220000	86.330000	86.3300	-0.081%	10,338	+9.967%
2026-02-03	85.830000	86.400000	85.140000	86.4000	+1.005%	13,795	+9.878%
2026-02-02	83.930000	86.085000	83.930000	85.5400	+1.809%	9,567	+10.983%
2026-01-30	83.430000	84.020000	82.850000	84.0200	+0.278%	7,646	+12.990%
2026-01-29	82.810000	83.786700	82.600900	83.7867	+1.849%	10,416	+13.305%
2026-01-28	83.430000	83.430000	82.100000	82.2653	-1.317%	9,949	+15.401%
2026-01-27	83.210000	83.538500	82.960100	83.3635	+0.559%	5,586	+13.880%
2026-01-26	83.260000	83.340000	82.660000	82.9000	-0.096%	7,168	+14.517%
2026-01-23	85.340000	85.340000	82.980000	82.9800	-2.913%	7,449	+14.407%
2026-01-22	84.980000	86.075800	84.940000	85.4700	+1.424%	5,104	+11.074%
2026-01-21	82.590000	84.280000	82.590000	84.2700	+2.818%	6,108	+12.655%
2026-01-20	82.170000	82.620000	81.955000	81.9600	-1.609%	8,142	+15.830%
2026-01-16	84.060000	84.060000	83.300000	83.3000	-0.585%	4,966	+13.967%
2026-01-15	82.820000	84.020000	82.650000	83.7900	+1.638%	5,269	+13.301%
2026-01-14	82.110000	82.820000	82.050000	82.4400	+0.379%	6,627	+15.156%
2026-01-13	82.290000	82.420000	82.010000	82.1285	-0.174%	8,233	+15.593%
2026-01-12	81.300000	82.369000	81.080000	82.2718	+0.547%	8,516	+15.391%
2026-01-09	82.140000	82.230000	81.350000	81.8240	+0.078%	12,398	+16.023%
2026-01-08	80.050000	81.860000	79.900000	81.7603	+2.047%	11,935	+16.113%
2026-01-07	81.000000	81.000000	80.087500	80.1200	-0.361%	9,827	+18.491%
2026-01-06	79.710000	80.550000	79.260000	80.4100	+0.349%	8,790	+18.063%
2026-01-05	79.110000	80.550000	78.800000	80.1300	+1.495%	8,115	+18.476%
2026-01-02	79.970000	79.970000	78.650000	78.9500	-0.837%	6,380	+20.246%
2025-12-31	80.300000	80.309900	79.360100	79.6160	-0.380%	13,987	+19.241%
2025-12-30	80.450000	80.450000	79.920000	79.9200	-0.374%	4,812	+18.787%
2025-12-29	80.380000	80.850000	80.220000	80.2200	-0.719%	15,491	+18.343%
2025-12-26	81.160000	81.160000	80.540000	80.8011	-0.356%	4,377	+17.492%
2025-12-24	80.805000	81.089800	80.590000	81.0898	+0.570%	2,239	+17.073%
2025-12-23	80.710000	81.240000	80.630000	80.6300	-0.567%	3,928	+17.741%
2025-12-22	81.540000	81.990000	81.090000	81.0900	-0.430%	5,639	+17.073%
2025-12-19	82.300000	82.300000	81.250000	81.4400	-1.117%	12,833	+16.570%
2025-12-18	82.190000	82.411400	82.020000	82.3600	+0.771%	9,710	+15.268%
2025-12-17	81.930000	82.145000	81.470000	81.7300	-0.160%	5,445	+16.156%
2025-12-16	81.510000	81.861300	81.510000	81.8613	+0.111%	2,758	+15.970%
2025-12-15	82.410000	82.410000	81.640100	81.7708	-0.328%	4,041	+16.098%
2025-12-12	82.240000	82.240000	81.760100	82.0400	-0.834%	6,382	+15.717%
2025-12-11	81.530000	82.730000	81.530000	82.7300	+1.174%	9,171	+14.752%
2025-12-10	79.540000	81.770000	79.540000	81.7700	+2.641%	5,247	+16.100%
2025-12-09	79.220000	79.942500	79.220000	79.6661	+0.285%	8,401	+19.166%
2025-12-08	79.310000	79.465000	79.164100	79.4400	+0.139%	12,872	+19.505%
2025-12-05	79.420000	79.610000	79.290000	79.3300	-0.302%	2,641	+19.670%
2025-12-04	79.280000	79.620000	79.280000	79.5700	-0.251%	3,303	+19.310%
2025-12-03	78.240000	79.770000	78.240000	79.7700	+2.351%	9,035	+19.010%
2025-12-02	77.890000	78.160000	77.890000	77.9378	+0.050%	4,722	+21.808%
2025-12-01	77.110000	78.150000	77.110000	77.8987	+0.084%	5,646	+21.869%
2025-11-28	77.930000	78.030000	77.833000	77.8330	-0.227%	4,040	+21.972%
2025-11-26	77.480000	78.430000	77.480000	78.0100	+0.297%	3,687	+21.695%
2025-11-25	76.640000	77.779300	76.640000	77.7793	+2.208%	10,850	+22.056%
2025-11-24	75.320000	76.340000	75.320000	76.0988	+0.703%	9,826	+24.752%
2025-11-21	73.450000	75.850000	73.450000	75.5672	+3.216%	24,416	+25.629%
2025-11-20	74.690000	75.250000	73.213000	73.2130	-0.730%	4,687	+29.669%
2025-11-19	74.090000	74.130000	73.650000	73.7511	-0.269%	5,360	+28.723%
2025-11-18	73.675100	74.040100	73.488900	73.9500	+0.501%	5,108	+28.377%
2025-11-17	75.300000	75.300000	73.570000	73.5811	-2.218%	25,831	+29.020%
2025-11-14	74.730000	75.465000	74.610000	75.2500	-0.200%	6,551	+26.159%
2025-11-13	75.910000	76.139900	75.260000	75.4005	-1.009%	7,494	+25.907%
2025-11-12	75.940000	76.391200	75.940000	76.1694	+0.150%	3,283	+24.636%
2025-11-11	75.560000	76.055300	75.550100	76.0553	+0.324%	4,508	+24.823%
2025-11-10	75.030000	75.810000	74.755000	75.8100	+1.395%	5,105	+25.227%
2025-11-07	73.640000	74.767200	73.640000	74.7672	+0.764%	6,888	+26.974%
2025-11-06	75.110000	75.110000	74.140000	74.2000	-0.999%	5,312	+27.944%
2025-11-05	73.760000	74.970000	73.700000	74.9485	+2.138%	9,884	+26.666%
2025-11-04	73.320000	73.810000	73.320000	73.3800	-1.151%	11,380	+29.374%
2025-11-03	73.600000	74.235000	73.600000	74.2343	+0.848%	5,843	+27.885%
2025-10-31	74.220000	74.220000	73.341600	73.6100	-0.608%	6,763	+28.970%
2025-10-30	73.670000	74.435000	73.670000	74.0600	-1.042%	2,879	+28.186%
2025-10-29	75.070000	75.600000	74.840000	74.8400	-0.576%	3,291	+26.850%
2025-10-28	75.178000	75.418000	74.900000	75.2732	-0.219%	2,759	+26.120%
2025-10-27	76.230000	76.260000	75.400000	75.4385	-0.696%	4,552	+25.844%
2025-10-24	75.880000	76.140000	75.880000	75.9671	+1.372%	5,000	+24.968%
2025-10-23	75.010000	75.260400	74.640000	74.9388	+0.426%	3,527	+26.683%
2025-10-22	74.640000	74.800000	74.060000	74.6207	-0.139%	7,506	+27.223%
2025-10-21	74.180000	74.776400	74.170000	74.7249	+0.477%	4,377	+27.045%
2025-10-20	73.120000	74.370100	73.120000	74.3701	+2.253%	7,584	+27.652%
2025-10-17	72.780000	73.070300	72.719800	72.7312	-0.294%	3,223	+30.528%
2025-10-16	75.380000	75.380000	72.796100	72.9455	-2.968%	3,919	+30.145%
2025-10-15	75.840000	75.843200	74.860000	75.1769	-0.044%	5,170	+26.282%
2025-10-14	72.470000	75.231100	72.470000	75.2100	+2.542%	3,711	+26.226%
2025-10-13	73.340000	73.345700	72.890000	73.3457	+1.608%	3,716	+29.434%
2025-10-10	74.320000	74.380100	72.185200	72.1852	-2.872%	7,611	+31.515%
2025-10-09	75.080000	75.080000	74.080100	74.3200	-1.018%	4,938	+27.738%
2025-10-08	74.870000	75.140000	74.740100	75.0841	+0.476%	9,941	+26.438%
2025-10-07	75.238900	75.238900	74.670000	74.7284	-1.154%	2,797	+27.040%
2025-10-06	76.090000	76.090000	75.509800	75.6009	+0.179%	5,740	+25.573%
2025-10-03	75.880000	75.923100	75.465800	75.4658	+0.904%	5,731	+25.798%
2025-10-02	75.410000	75.410000	74.512400	74.7900	-0.777%	4,095	+26.935%
2025-10-01	74.900000	75.539000	74.900000	75.3758	-0.494%	5,554	+25.948%
2025-09-30	75.690000	75.848600	74.922000	75.7500	+0.091%	6,324	+25.326%
2025-09-29	76.900000	76.900000	75.611307	75.6810	-1.011%	5,083	+25.440%
2025-09-26	76.170000	76.490000	76.070000	76.4543	+0.759%	9,642	+24.172%
2025-09-25	76.190000	76.190000	75.740000	75.8786	-0.874%	8,486	+25.114%
2025-09-24	77.140000	77.293000	76.547400	76.5474	-0.411%	4,527	+24.021%
2025-09-23	77.300000	77.920000	76.861900	76.8631	-0.256%	6,681	+23.511%
2025-09-22	76.690000	77.060000	76.462000	77.0600	+0.516%	10,611	+23.196%
2025-09-19	78.000000	78.000000	76.622200	76.6642	-1.571%	35,401	+23.832%
2025-09-18	76.570000	77.887900	76.340000	77.8879	+2.489%	2,587	+21.886%
2025-09-17	76.290000	77.090000	75.996000	75.9960	-0.096%	9,276	+24.921%
2025-09-16	76.250000	76.250000	75.630100	76.0690	-0.385%	13,222	+24.801%
2025-09-15	76.290000	76.470000	76.040000	76.3633	+0.286%	6,710	+24.320%
2025-09-12	76.870000	76.870000	76.145500	76.1455	-0.916%	5,749	+24.675%
2025-09-11	75.519900	76.850000	75.519900	76.8491	+1.968%	1,835	+23.534%
2025-09-10	75.550000	75.674300	75.145000	75.3659	+0.097%	7,543	+25.965%
2025-09-09	75.757100	75.757100	75.207900	75.2932	-0.930%	3,269	+26.087%
2025-09-08	76.260000	76.260000	75.460000	76.0000	+0.229%	4,451	+24.914%
2025-09-05	76.520000	76.767500	75.385000	75.8265	-0.180%	11,708	+25.200%
2025-09-04	74.920000	75.962900	74.920000	75.9629	+1.405%	7,475	+24.975%
2025-09-03	75.103100	75.103100	74.630000	74.9106	+0.081%	3,792	+26.731%
2025-09-02	74.550000	75.210000	74.530100	74.8500	-0.333%	4,548	+26.833%
2025-08-29	75.590000	75.590000	75.100000	75.1000	-0.647%	10,062	+26.411%
2025-08-28	75.152000	75.600000	75.152000	75.5888	+0.283%	4,091	+25.593%
2025-08-27	74.910000	75.418600	74.910000	75.3752	+0.387%	4,515	+25.949%
2025-08-26	74.730000	75.162800	74.730000	75.0846	+0.674%	11,142	+26.437%
2025-08-25	75.149900	75.170000	74.581800	74.5818	-1.153%	3,340	+27.289%
2025-08-22	72.995000	75.478300	72.995000	75.4514	+4.051%	3,055	+25.822%
2025-08-21	72.290000	72.514200	72.290000	72.5142	+0.115%	1,910	+30.919%
2025-08-20	72.460000	72.460000	72.232800	72.4308	+0.047%	2,082	+31.069%
2025-08-19	72.900000	72.980000	72.300100	72.3971	+0.363%	4,216	+31.130%
2025-08-18	72.280000	72.320000	72.076200	72.1354	+0.075%	2,933	+31.606%
2025-08-15	72.900000	72.900000	72.081100	72.0811	-1.488%	2,454	+31.705%
2025-08-14	73.040000	73.170000	72.645900	73.1700	-0.994%	5,159	+29.745%
2025-08-13	73.160100	73.949900	73.160100	73.9043	+0.837%	6,212	+28.456%
2025-08-12	71.875000	73.290900	71.875000	73.2909	+2.503%	33,413	+29.531%
2025-08-11	71.830000	71.830000	71.110400	71.5009	+0.086%	6,490	+32.774%
2025-08-08	71.230000	71.705000	71.230000	71.4396	+0.027%	3,396	+32.888%
2025-08-07	71.990000	71.990000	70.874100	71.4200	+0.662%	23,216	+32.924%
2025-08-06	71.270000	71.285000	70.847200	70.9500	+0.595%	3,542	+33.805%
2025-08-05	70.740000	70.740000	69.970000	70.5300	+0.321%	2,883	+34.602%
2025-08-04	69.550000	70.320000	69.475000	70.3045	+1.827%	6,556	+35.033%
2025-08-01	69.350000	69.680000	69.043200	69.0432	-2.803%	18,036	+37.500%
2025-07-31	71.340000	71.420000	70.836400	71.0343	-0.322%	2,142	+33.646%
2025-07-30	72.113000	72.300000	71.263700	71.2637	-0.806%	3,549	+33.216%
2025-07-29	72.419900	72.419900	71.680000	71.8427	-0.847%	2,731	+32.142%
2025-07-28	73.110000	73.110000	72.000000	72.4563	-0.110%	4,255	+31.023%
2025-07-25	72.720000	72.720000	72.320000	72.5358	-0.095%	2,555	+30.880%
2025-07-24	73.500000	73.500000	72.550100	72.6047	-0.977%	5,240	+30.755%
2025-07-23	72.755000	73.321400	72.755000	73.3214	+1.575%	1,467	+29.477%
2025-07-22	72.080000	72.300000	71.970200	72.1845	+0.816%	1,164	+31.517%
2025-07-21	72.850000	72.850000	71.600000	71.6000	-1.299%	2,606	+32.590%
2025-07-18	72.870000	73.230000	72.430000	72.5426	-0.086%	3,105	+30.867%
2025-07-17	72.580000	72.658600	72.250000	72.6047	+0.778%	1,818	+30.755%
2025-07-16	71.650100	72.044000	70.985200	72.0440	+0.982%	9,032	+31.773%
2025-07-15	72.370000	72.370000	71.343100	71.3431	-2.084%	1,000	+33.068%
2025-07-14	72.160000	72.861200	72.160000	72.8612	+1.070%	3,852	+30.295%
2025-07-11	72.460000	72.560000	72.070000	72.0900	-1.500%	8,826	+31.689%
2025-07-10	73.310000	73.369100	72.920000	73.1876	+0.104%	2,338	+29.714%
2025-07-09	73.700000	73.700000	72.640000	73.1119	+0.047%	2,501	+29.848%
2025-07-08	73.560000	73.700000	73.077500	73.0775	-0.804%	5,028	+29.909%
2025-07-07	74.000000	74.000000	73.350000	73.6700	-0.846%	6,869	+28.865%
2025-07-03	73.930000	74.390000	73.930000	74.2984	+1.089%	2,209	+27.775%
2025-07-02	72.320000	73.503200	72.210000	73.4983	+1.863%	3,301	+29.166%
2025-07-01	71.395000	72.789000	71.395000	72.1538	+0.726%	9,329	+31.573%
2025-06-30	71.720000	71.860000	71.380100	71.6336	+0.453%	6,304	+32.528%
2025-06-27	70.758000	71.490000	70.758000	71.3107	+0.592%	4,493	+33.128%
2025-06-26	69.570000	70.900000	69.450000	70.8909	+1.385%	4,089	+33.916%
2025-06-25	71.400000	71.400000	69.922400	69.9224	-1.803%	4,947	+35.771%
2025-06-24	70.620000	71.279000	70.620000	71.2065	+1.413%	16,413	+33.323%
2025-06-23	69.450000	70.214400	68.980100	70.2144	+1.359%	5,301	+35.207%
2025-06-20	69.581100	69.581100	69.250000	69.2728	-0.265%	3,241	+37.045%
2025-06-18	69.320000	69.889900	69.320000	69.4571	+0.288%	4,466	+36.681%
2025-06-17	69.440000	69.899900	69.257400	69.2574	-0.433%	3,002	+37.075%
2025-06-16	69.325000	69.880000	69.300100	69.5585	+1.932%	2,844	+36.482%
2025-06-13	69.179900	69.179900	68.240000	68.2400	-2.161%	4,466	+39.119%
2025-06-12	69.600000	69.746900	69.420000	69.7469	+0.341%	1,093	+36.113%
2025-06-11	69.570000	69.960000	69.430000	69.5100	+0.594%	3,511	+36.577%
2025-06-10	69.430000	69.430000	68.950000	69.0993	-0.365%	2,792	+37.389%
2025-06-09	69.200000	69.499900	69.200000	69.3523	+0.859%	1,511	+36.887%
2025-06-06	68.000000	68.761300	68.000000	68.7613	+2.042%	9,131	+38.064%
2025-06-05	67.780000	67.780000	67.385400	67.3854	-0.253%	20,707	+40.883%
2025-06-04	67.785000	67.785000	67.400000	67.5564	-0.390%	1,354	+40.526%
2025-06-03	67.913000	68.099900	67.720000	67.8206	+1.495%	2,174	+39.979%
2025-06-02	67.100000	67.100000	66.821700	66.8217	-0.027%	4,082	+42.072%
2025-05-30	67.320000	67.320000	66.840000	66.8400	-0.527%	4,228	+42.033%
2025-05-29	67.500000	67.500000	66.890000	67.1941	+0.284%	2,998	+41.284%
2025-05-28	67.469900	67.469900	67.003500	67.0035	-1.087%	3,373	+41.686%
2025-05-27	66.640000	67.740100	66.550000	67.7401	+3.194%	7,282	+40.145%
2025-05-23	65.206700	65.923500	65.206700	65.6437	+0.214%	1,506	+44.621%
2025-05-22	65.390100	65.895000	65.340000	65.5036	-0.137%	5,825	+44.930%
2025-05-21	66.655000	66.655000	65.593700	65.5937	-1.925%	2,346	+44.731%
2025-05-20	67.060000	67.251000	66.881000	66.8810	-0.133%	2,628	+41.946%
2025-05-19	66.360000	66.970000	66.360000	66.9700	-0.380%	2,882	+41.757%
2025-05-16	66.980000	67.300000	66.880500	67.2255	+0.502%	5,466	+41.218%
2025-05-15	66.482800	66.950000	66.350000	66.8900	+0.353%	4,655	+41.926%
2025-05-14	66.678400	66.870000	66.570100	66.6550	-0.454%	2,439	+42.427%
2025-05-13	66.870000	67.339900	66.860000	66.9591	+1.131%	5,825	+41.780%
2025-05-12	66.850000	66.850000	66.140000	66.2100	+2.605%	4,015	+43.384%
2025-05-09	64.260000	64.549900	64.150000	64.5289	+0.621%	2,875	+47.120%
2025-05-08	62.960000	64.412900	62.945000	64.1304	+3.388%	2,825	+48.034%
2025-05-07	62.230000	62.298500	61.778100	62.0289	+0.278%	5,983	+53.049%
2025-05-06	61.450000	62.042500	61.450000	61.8568	-0.696%	4,752	+53.475%
2025-05-05	62.050000	62.698200	62.050000	62.2906	-0.456%	2,265	+52.406%
2025-05-02	61.930000	62.690400	61.782800	62.5760	+2.600%	4,649	+51.711%
2025-05-01	61.420000	61.569900	60.840000	60.9900	-0.468%	7,339	+55.656%
2025-04-30	60.820000	61.276800	60.736100	61.2768	-0.645%	21,737	+54.927%
2025-04-29	60.760000	61.674600	60.760000	61.6746	+1.314%	4,101	+53.928%
2025-04-28	60.820000	61.210000	60.280000	60.8750	+0.272%	11,146	+55.950%
2025-04-25	60.350000	60.710000	60.025000	60.7100	-0.181%	6,213	+56.374%
2025-04-24	59.930000	60.820000	59.930000	60.8200	+1.252%	25,217	+56.091%
2025-04-23	61.040000	61.129000	59.820000	60.0678	+0.939%	7,320	+58.046%
2025-04-22	58.560000	59.640000	58.560000	59.5091	+2.523%	8,859	+59.530%
2025-04-21	58.440000	58.475400	57.420000	58.0444	-1.851%	5,228	+63.555%
2025-04-17	59.000000	59.270000	58.783500	59.1393	+1.058%	11,102	+60.527%
2025-04-16	58.470000	58.910000	58.245000	58.5200	+0.086%	9,918	+62.226%
2025-04-15	58.560000	58.919900	58.400000	58.4700	+0.051%	3,396	+62.365%
2025-04-14	59.070000	59.070000	57.760000	58.4400	+0.721%	18,220	+62.448%
2025-04-11	57.350000	58.050100	56.490000	58.0214	+0.978%	11,050	+63.620%
2025-04-10	58.030000	58.220000	56.455000	57.4595	-3.546%	45,386	+65.220%
2025-04-09	55.010000	60.429900	54.880000	59.5718	+7.375%	17,468	+59.362%
2025-04-08	58.600000	58.600000	55.288000	55.4800	-1.988%	37,629	+71.115%
2025-04-07	54.570000	58.550000	54.210000	56.6053	-0.389%	23,429	+67.713%
2025-04-04	56.630000	57.165000	55.568900	56.8262	-3.896%	167,697	+67.061%
2025-04-03	60.330000	60.410000	58.797500	59.1300	-6.196%	13,272	+60.552%
2025-04-02	62.510000	63.159594	62.350100	63.0355	+1.009%	8,589	+50.605%
2025-04-01	61.527000	62.830000	61.527000	62.4061	+0.357%	4,373	+52.124%
2025-03-31	61.790000	62.520000	61.600000	62.1844	-0.441%	6,565	+52.666%
2025-03-28	63.510000	63.640000	62.260000	62.4600	-1.963%	17,014	+51.993%
2025-03-27	63.430000	63.960000	63.390000	63.7107	-0.281%	2,086	+49.009%
2025-03-26	64.000000	64.480000	63.580000	63.8900	-0.366%	12,776	+48.591%
2025-03-25	64.690000	64.690000	64.120000	64.1250	-0.948%	7,824	+48.046%
2025-03-24	64.020000	64.738900	64.020000	64.7389	+2.304%	9,722	+46.642%
2025-03-21	63.210000	63.310000	62.930000	63.2810	-1.015%	15,408	+50.021%
2025-03-20	64.019400	64.330000	63.920000	63.9300	-0.413%	2,562	+48.498%
2025-03-19	63.573800	64.220000	63.498500	64.1950	+1.793%	3,622	+47.885%
2025-03-18	62.915300	63.270000	62.838500	63.0642	-0.484%	39,843	+50.536%
2025-03-17	63.200000	63.600000	63.200000	63.3708	+0.334%	6,892	+49.808%
2025-03-14	62.420000	63.160000	62.420000	63.1600	+2.315%	5,113	+50.308%
2025-03-13	62.990000	62.990000	61.555000	61.7309	-1.909%	6,706	+53.788%
2025-03-12	63.520000	63.520000	62.230000	62.9322	+0.226%	9,627	+50.852%
2025-03-11	62.811000	63.145000	62.353200	62.7900	+0.227%	54,425	+51.194%
2025-03-10	63.440000	63.440800	62.210000	62.6477	-2.712%	6,153	+51.537%
2025-03-07	64.000000	64.530000	63.430000	64.3943	+0.264%	4,535	+47.427%
2025-03-06	64.230000	64.810000	63.805000	64.2246	-1.551%	3,244	+47.817%
2025-03-05	65.220000	65.350000	64.600000	65.2363	-0.443%	23,216	+45.524%
2025-03-04	65.600000	66.210100	64.610000	65.5267	-1.715%	24,769	+44.879%
2025-03-03	68.890000	69.030000	66.670400	66.6704	-2.576%	5,526	+42.394%
2025-02-28	67.850000	68.433000	67.850000	68.4330	+0.664%	2,706	+38.726%
2025-02-27	68.980000	68.980000	67.900000	67.9813	-1.228%	2,657	+39.648%
2025-02-26	68.800000	69.319900	68.645000	68.8265	+0.305%	6,254	+37.933%
2025-02-25	68.450000	68.970100	68.240000	68.6170	+0.440%	9,094	+38.354%
2025-02-24	69.260000	69.335000	68.262300	68.3164	-0.717%	5,463	+38.963%
2025-02-21	71.330000	71.330000	68.810000	68.8100	-2.241%	4,630	+37.966%
2025-02-20	70.990000	70.990000	69.959000	70.3874	-1.218%	3,703	+34.874%
2025-02-19	71.410000	71.410000	71.070000	71.2551	-0.677%	4,566	+33.232%
2025-02-18	71.870000	71.989900	71.630900	71.7411	+0.095%	4,185	+32.329%