FXD
First Trust Consumer Discretionary AlphaDEX Fund
stockNYSEETF
At CloseOct 2, 2026 10:11:14 AM EDT
64.70USD+0.176%(+0.11)140
64.47Bid64.59Ask0.12SpreadFXD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 65.02 | 65.02 | 64.26 | 64.59 | +0.154% | 6,820 | 0.000% |
| 2026-10-01 | 63.92 | 64.70 | 63.71 | 64.49 | +0.551% | 53,719 | +0.154% |
| 2026-09-30 | 64.94 | 64.94 | 64.13 | 64.13 | -0.685% | 5,163 | +0.706% |
| 2026-09-29 | 64.66 | 64.73 | 64.41 | 64.58 | -0.170% | 3,457 | +0.016% |
| 2026-09-28 | 64.48 | 65.01 | 64.25 | 64.69 | -0.428% | 8,847 | -0.154% |
| 2026-09-25 | 64.58 | 65.19 | 64.54 | 64.96 | +0.615% | 2,071 | -0.581% |
| 2026-09-24 | 64.66 | 64.66 | 64.05 | 64.57 | -0.128% | 5,968 | +0.030% |
| 2026-09-23 | 64.60 | 65.13 | 64.60 | 64.65 | -1.353% | 2,900 | -0.099% |
| 2026-09-22 | 66.06 | 66.10 | 65.31 | 65.54 | +0.565% | 4,330 | -1.450% |
| 2026-09-21 | 65.09 | 65.39 | 64.66 | 65.17 | +0.927% | 12,999 | -0.893% |
| 2026-09-18 | 64.93 | 64.93 | 64.57 | 64.57 | -1.058% | 4,780 | +0.026% |
| 2026-09-17 | 66.04 | 66.04 | 65.20 | 65.26 | -0.036% | 10,862 | -1.033% |
| 2026-09-16 | 65.69 | 66.13 | 65.04 | 65.28 | -0.573% | 7,443 | -1.068% |
| 2026-09-15 | 66.51 | 66.51 | 65.66 | 65.66 | -1.845% | 19,656 | -1.636% |
| 2026-09-14 | 66.32 | 67.07 | 66.32 | 66.89 | +1.003% | 2,483 | -3.451% |
| 2026-09-11 | 66.22 | 66.23 | 66.18 | 66.23 | +1.194% | 2,149 | -2.482% |
| 2026-09-10 | 65.32 | 65.62 | 65.22 | 65.45 | -0.520% | 3,466 | -1.318% |
| 2026-09-09 | 66.48 | 66.48 | 65.79 | 65.79 | -1.843% | 10,391 | -1.831% |
| 2026-09-08 | 68.08 | 68.08 | 67.03 | 67.03 | -2.099% | 7,990 | -3.641% |
| 2026-09-04 | 68.42 | 68.68 | 68.37 | 68.46 | -0.241% | 3,891 | -5.663% |
| 2026-09-03 | 68.68 | 69.17 | 68.22 | 68.63 | +0.448% | 12,025 | -5.891% |
| 2026-09-02 | 68.07 | 68.49 | 68.07 | 68.32 | +1.064% | 4,668 | -5.469% |
| 2026-09-01 | 68.03 | 68.54 | 67.57 | 67.60 | -1.256% | 9,453 | -4.464% |
| 2026-08-31 | 68.87 | 68.87 | 68.46 | 68.46 | -1.174% | 4,158 | -5.664% |
| 2026-08-28 | 69.31 | 69.33 | 69.10 | 69.28 | +0.612% | 4,294 | -6.771% |
| 2026-08-27 | 69.30 | 69.38 | 68.86 | 68.86 | -1.300% | 6,758 | -6.201% |
| 2026-08-26 | 69.93 | 70.08 | 69.73 | 69.76 | -0.439% | 4,381 | -7.420% |
| 2026-08-25 | 70.38 | 70.38 | 69.82 | 70.07 | -0.526% | 5,001 | -7.826% |
| 2026-08-24 | 70.22 | 70.50 | 70.20 | 70.44 | +0.559% | 2,435 | -8.311% |
| 2026-08-21 | 69.85 | 70.23 | 69.78 | 70.05 | +1.028% | 7,823 | -7.799% |
| 2026-08-20 | 69.42 | 69.68 | 69.28 | 69.34 | -1.156% | 7,139 | -6.851% |
| 2026-08-19 | 70.10 | 70.96 | 70.10 | 70.15 | +0.900% | 20,698 | -7.927% |
| 2026-08-18 | 69.92 | 70.29 | 69.52 | 69.52 | -0.362% | 8,954 | -7.099% |
| 2026-08-17 | 70.57 | 70.57 | 69.77 | 69.77 | -1.511% | 43,403 | -7.435% |
| 2026-08-14 | 71.22 | 71.23 | 70.84 | 70.84 | -0.238% | 3,459 | -8.833% |
| 2026-08-13 | 70.78 | 71.10 | 70.62 | 71.01 | +0.671% | 12,063 | -9.051% |
| 2026-08-12 | 70.95 | 70.95 | 70.19 | 70.54 | -0.626% | 10,478 | -8.440% |
| 2026-08-11 | 70.74 | 71.27 | 70.74 | 70.98 | -0.165% | 6,618 | -9.014% |
| 2026-08-10 | 71.35 | 71.35 | 71.01 | 71.10 | -0.916% | 82,743 | -9.164% |
| 2026-08-07 | 71.04 | 71.80 | 71.04 | 71.76 | +1.244% | 6,564 | -9.996% |
| 2026-08-06 | 71.63 | 71.63 | 70.88 | 70.88 | -1.237% | 6,490 | -8.876% |
| 2026-08-05 | 72.06 | 72.14 | 71.59 | 71.76 | -0.024% | 8,985 | -10.003% |
| 2026-08-04 | 70.83 | 71.78 | 70.83 | 71.78 | +1.258% | 32,800 | -10.025% |
| 2026-08-03 | 71.24 | 71.36 | 70.59 | 70.89 | +1.315% | 9,432 | -8.893% |
| 2026-07-31 | 70.67 | 70.67 | 69.91 | 69.97 | -1.155% | 7,807 | -7.695% |
| 2026-07-30 | 71.18 | 71.18 | 70.03 | 70.79 | -1.211% | 7,794 | -8.761% |
| 2026-07-29 | 71.13 | 72.50 | 71.13 | 71.66 | -0.111% | 4,906 | -9.865% |
| 2026-07-28 | 70.30 | 71.73 | 70.30 | 71.73 | +2.575% | 27,558 | -9.965% |
| 2026-07-27 | 69.63 | 69.93 | 69.58 | 69.93 | +2.329% | 15,619 | -7.647% |
| 2026-07-24 | 67.81 | 68.89 | 67.71 | 68.34 | +1.527% | 36,006 | -5.496% |
| 2026-07-23 | 67.81 | 67.85 | 67.19 | 67.31 | -1.959% | 4,298 | -4.053% |
| 2026-07-22 | 68.75 | 68.97 | 68.52 | 68.66 | -0.029% | 9,446 | -5.933% |
| 2026-07-21 | 68.89 | 68.92 | 68.61 | 68.68 | -0.361% | 57,652 | -5.961% |
| 2026-07-20 | 69.67 | 69.67 | 68.79 | 68.93 | -0.607% | 4,186 | -6.301% |
| 2026-07-17 | 69.80 | 69.95 | 69.17 | 69.35 | -1.188% | 4,235 | -6.869% |
| 2026-07-16 | 69.16 | 70.41 | 69.16 | 70.18 | +1.474% | 7,904 | -7.976% |
| 2026-07-15 | 68.61 | 69.84 | 68.61 | 69.16 | +1.182% | 5,911 | -6.619% |
| 2026-07-14 | 68.70 | 68.70 | 68.08 | 68.36 | -0.339% | 6,076 | -5.515% |
| 2026-07-13 | 68.84 | 69.38 | 68.59 | 68.59 | -0.361% | 3,889 | -5.835% |
| 2026-07-10 | 69.08 | 69.09 | 68.51 | 68.84 | +0.641% | 6,977 | -6.175% |
| 2026-07-09 | 67.54 | 68.60 | 67.37 | 68.40 | +1.286% | 4,069 | -5.574% |
| 2026-07-08 | 68.06 | 68.06 | 66.92 | 67.53 | -1.988% | 13,773 | -4.359% |
| 2026-07-07 | 69.33 | 69.68 | 68.71 | 68.90 | -0.353% | 13,192 | -6.261% |
| 2026-07-06 | 69.75 | 69.75 | 68.77 | 69.14 | -0.739% | 4,753 | -6.592% |
| 2026-07-02 | 69.45 | 69.92 | 68.98 | 69.66 | +0.942% | 11,977 | -7.282% |
| 2026-07-01 | 69.46 | 69.82 | 69.00 | 69.01 | -0.229% | 27,547 | -6.408% |
| 2026-06-30 | 69.39 | 69.39 | 68.95 | 69.17 | -0.490% | 4,544 | -6.623% |
| 2026-06-29 | 70.27 | 70.27 | 69.38 | 69.51 | -1.057% | 6,721 | -7.081% |
| 2026-06-26 | 69.30 | 70.26 | 69.30 | 70.25 | +1.186% | 4,304 | -8.062% |
| 2026-06-25 | 69.96 | 70.58 | 69.28 | 69.43 | -0.637% | 5,996 | -6.972% |
| 2026-06-24 | 68.73 | 70.41 | 68.73 | 69.87 | +2.316% | 3,292 | -7.565% |
| 2026-06-23 | 67.71 | 68.55 | 67.70 | 68.29 | -0.088% | 4,945 | -5.424% |
| 2026-06-22 | 68.87 | 69.07 | 68.33 | 68.35 | -0.985% | 4,643 | -5.507% |
| 2026-06-18 | 68.50 | 69.40 | 68.50 | 69.03 | +1.748% | 9,237 | -6.438% |
| 2026-06-17 | 69.55 | 69.74 | 67.84 | 67.84 | -2.327% | 6,590 | -4.802% |
| 2026-06-16 | 69.78 | 69.96 | 69.46 | 69.46 | -0.201% | 4,287 | -7.017% |
| 2026-06-15 | 70.36 | 70.71 | 69.60 | 69.60 | -0.027% | 4,389 | -7.204% |
| 2026-06-12 | 69.73 | 69.86 | 69.39 | 69.62 | +0.356% | 11,379 | -7.229% |
| 2026-06-11 | 67.43 | 69.37 | 67.43 | 69.37 | +3.093% | 1,951 | -6.898% |
| 2026-06-10 | 67.70 | 68.25 | 67.29 | 67.29 | -1.202% | 10,718 | -4.018% |
| 2026-06-09 | 67.22 | 68.40 | 67.22 | 68.11 | +2.066% | 3,702 | -5.172% |
| 2026-06-08 | 66.55 | 67.20 | 66.55 | 66.73 | +0.200% | 11,271 | -3.213% |
| 2026-06-05 | 66.58 | 66.81 | 66.28 | 66.60 | -0.527% | 8,682 | -3.020% |
| 2026-06-04 | 67.33 | 67.35 | 66.68 | 66.95 | -0.028% | 4,879 | -3.531% |
| 2026-06-03 | 66.77 | 67.14 | 66.77 | 66.97 | -0.386% | 4,850 | -3.558% |
| 2026-06-02 | 67.39 | 67.39 | 67.19 | 67.23 | -0.675% | 3,802 | -3.931% |
| 2026-06-01 | 67.54 | 67.81 | 67.11 | 67.69 | -0.404% | 10,488 | -4.579% |
| 2026-05-29 | 68.07 | 68.30 | 67.95 | 67.96 | -0.672% | 8,140 | -4.965% |
| 2026-05-28 | 67.55 | 68.53 | 67.43 | 68.42 | +0.914% | 9,458 | -5.603% |
| 2026-05-27 | 67.32 | 68.70 | 67.32 | 67.80 | +1.433% | 29,472 | -4.740% |
| 2026-05-26 | 66.65 | 67.06 | 66.48 | 66.84 | +1.147% | 17,694 | -3.375% |
| 2026-05-22 | 65.68 | 66.14 | 65.68 | 66.08 | +0.740% | 9,182 | -2.267% |
| 2026-05-21 | 64.14 | 65.70 | 63.69 | 65.60 | +1.443% | 12,057 | -1.544% |
| 2026-05-20 | 62.76 | 64.67 | 62.74 | 64.67 | +2.922% | 11,822 | -0.123% |
| 2026-05-19 | 62.69 | 63.13 | 62.69 | 62.83 | -1.008% | 8,751 | +2.795% |
| 2026-05-18 | 63.43 | 64.03 | 63.33 | 63.47 | +0.436% | 5,293 | +1.758% |
| 2026-05-15 | 63.89 | 63.89 | 63.19 | 63.19 | -1.688% | 4,428 | +2.202% |
| 2026-05-14 | 64.35 | 64.61 | 64.23 | 64.28 | +0.911% | 27,697 | +0.476% |
| 2026-05-13 | 64.21 | 64.21 | 63.58 | 63.70 | -1.170% | 10,174 | +1.391% |
| 2026-05-12 | 64.44 | 64.59 | 64.13 | 64.45 | -0.733% | 3,960 | +0.205% |
| 2026-05-11 | 65.64 | 65.72 | 64.91 | 64.93 | -2.325% | 4,695 | -0.529% |
| 2026-05-08 | 66.58 | 66.79 | 66.24 | 66.48 | +0.057% | 10,837 | -2.842% |
| 2026-05-07 | 66.94 | 67.35 | 66.10 | 66.44 | -0.964% | 4,358 | -2.787% |
| 2026-05-06 | 66.79 | 67.23 | 66.79 | 67.08 | +2.119% | 3,787 | -3.724% |
| 2026-05-05 | 65.09 | 65.77 | 65.09 | 65.69 | +0.835% | 15,327 | -1.684% |
| 2026-05-04 | 66.45 | 66.45 | 65.08 | 65.15 | -2.423% | 8,896 | -0.864% |
| 2026-05-01 | 67.22 | 67.26 | 66.68 | 66.77 | -0.458% | 3,301 | -3.266% |
| 2026-04-30 | 66.16 | 67.12 | 66.16 | 67.07 | +1.519% | 3,452 | -3.709% |
| 2026-04-29 | 66.70 | 66.70 | 66.00 | 66.07 | -1.004% | 9,877 | -2.246% |
| 2026-04-28 | 67.50 | 67.50 | 66.67 | 66.74 | -0.935% | 12,085 | -3.227% |
| 2026-04-27 | 67.72 | 67.72 | 67.37 | 67.37 | -0.590% | 12,798 | -4.132% |
| 2026-04-24 | 67.84 | 68.06 | 67.77 | 67.77 | -0.512% | 2,612 | -4.698% |
| 2026-04-23 | 69.01 | 69.01 | 67.50 | 68.12 | -1.704% | 10,984 | -5.187% |
| 2026-04-22 | 71.70 | 71.70 | 69.30 | 69.30 | -2.532% | 6,316 | -6.802% |
| 2026-04-21 | 71.62 | 72.37 | 70.90 | 71.10 | -0.294% | 14,110 | -9.162% |
| 2026-04-20 | 70.26 | 71.31 | 70.20 | 71.31 | +1.408% | 3,393 | -9.429% |
| 2026-04-17 | 69.44 | 70.91 | 69.44 | 70.32 | +3.264% | 10,626 | -8.154% |
| 2026-04-16 | 68.12 | 68.39 | 67.78 | 68.10 | +0.128% | 6,605 | -5.156% |
| 2026-04-15 | 67.90 | 68.08 | 67.57 | 68.01 | +0.015% | 7,116 | -5.034% |
| 2026-04-14 | 67.34 | 68.00 | 67.26 | 68.00 | +1.137% | 6,583 | -5.020% |
| 2026-04-13 | 66.31 | 67.24 | 66.12 | 67.24 | +0.921% | 3,514 | -3.941% |
| 2026-04-10 | 66.50 | 66.62 | 66.45 | 66.62 | -0.701% | 7,559 | -3.056% |
| 2026-04-09 | 65.91 | 67.13 | 65.87 | 67.09 | +0.982% | 4,115 | -3.736% |
| 2026-04-08 | 66.60 | 66.67 | 66.32 | 66.44 | +3.197% | 17,557 | -2.790% |
| 2026-04-07 | 64.17 | 64.69 | 63.98 | 64.38 | -0.966% | 11,490 | +0.317% |
| 2026-04-06 | 63.96 | 65.01 | 63.96 | 65.01 | +1.230% | 5,630 | -0.652% |
| 2026-04-02 | 63.34 | 64.77 | 62.89 | 64.22 | -0.372% | 11,419 | +0.570% |
| 2026-04-01 | 64.43 | 64.84 | 64.01 | 64.46 | +0.687% | 34,958 | +0.196% |
| 2026-03-31 | 63.02 | 64.42 | 62.84 | 64.02 | +3.175% | 23,819 | +0.884% |
| 2026-03-30 | 62.93 | 62.93 | 61.86 | 62.05 | -0.815% | 6,263 | +4.087% |
| 2026-03-27 | 63.34 | 63.34 | 62.35 | 62.56 | -2.036% | 17,278 | +3.239% |
| 2026-03-26 | 64.47 | 64.75 | 63.76 | 63.86 | -1.115% | 4,898 | +1.137% |
| 2026-03-25 | 64.57 | 64.58 | 64.03 | 64.58 | +0.498% | 40,441 | +0.009% |
| 2026-03-24 | 63.58 | 64.60 | 63.49 | 64.26 | +0.250% | 11,757 | +0.507% |
| 2026-03-23 | 63.99 | 64.79 | 63.96 | 64.10 | +2.429% | 16,113 | +0.758% |
| 2026-03-20 | 63.18 | 63.30 | 62.28 | 62.58 | -1.958% | 13,559 | +3.206% |
| 2026-03-19 | 63.11 | 63.83 | 63.06 | 63.83 | +0.283% | 5,334 | +1.185% |
| 2026-03-18 | 64.30 | 64.80 | 63.65 | 63.65 | -1.699% | 3,288 | +1.471% |
| 2026-03-17 | 64.61 | 65.29 | 64.61 | 64.75 | +1.009% | 18,082 | -0.253% |
| 2026-03-16 | 64.24 | 64.57 | 64.02 | 64.10 | +0.991% | 9,735 | +0.753% |
| 2026-03-13 | 64.39 | 64.39 | 63.44 | 63.47 | -0.386% | 7,692 | +1.752% |
| 2026-03-12 | 64.51 | 64.77 | 63.72 | 63.72 | -2.375% | 14,017 | +1.359% |
| 2026-03-11 | 65.48 | 65.75 | 65.02 | 65.27 | -0.564% | 14,464 | -1.048% |
| 2026-03-10 | 65.62 | 66.57 | 65.53 | 65.64 | -0.831% | 5,619 | -1.606% |
| 2026-03-09 | 64.63 | 66.20 | 63.73 | 66.19 | +0.045% | 7,002 | -2.423% |
| 2026-03-06 | 65.88 | 66.18 | 65.48 | 66.16 | -2.145% | 14,745 | -2.379% |
| 2026-03-05 | 67.87 | 68.38 | 67.09 | 67.61 | -0.967% | 11,230 | -4.473% |
| 2026-03-04 | 68.47 | 68.76 | 67.93 | 68.27 | +0.338% | 34,314 | -5.396% |
| 2026-03-03 | 66.93 | 68.25 | 66.07 | 68.04 | -0.555% | 18,296 | -5.076% |
| 2026-03-02 | 68.08 | 68.53 | 67.45 | 68.42 | -1.522% | 122,968 | -5.603% |
| 2026-02-27 | 69.10 | 69.48 | 69.05 | 69.48 | -1.212% | 3,316 | -7.041% |
| 2026-02-26 | 69.40 | 70.36 | 69.40 | 70.33 | +1.721% | 20,682 | -8.167% |
| 2026-02-25 | 69.25 | 69.25 | 68.63 | 69.14 | -0.532% | 14,586 | -6.586% |
| 2026-02-24 | 68.98 | 69.92 | 68.79 | 69.51 | +0.915% | 41,362 | -7.084% |
| 2026-02-23 | 69.74 | 69.74 | 68.32 | 68.88 | -2.643% | 7,127 | -6.234% |
| 2026-02-20 | 69.86 | 71.16 | 69.86 | 70.75 | +0.669% | 6,095 | -8.712% |
| 2026-02-19 | 70.69 | 70.69 | 69.94 | 70.28 | -1.486% | 80,500 | -8.102% |
| 2026-02-18 | 70.38 | 71.64 | 70.38 | 71.34 | +1.235% | 9,384 | -9.467% |
| 2026-02-17 | 70.15 | 70.50 | 69.64 | 70.47 | +0.356% | 16,082 | -8.350% |
| 2026-02-13 | 69.96 | 70.50 | 69.72 | 70.22 | +0.724% | 4,116 | -8.023% |
| 2026-02-12 | 71.38 | 71.78 | 69.34 | 69.72 | -1.768% | 6,314 | -7.357% |
| 2026-02-11 | 71.20 | 71.60 | 70.93 | 70.97 | -0.824% | 6,731 | -8.995% |
| 2026-02-10 | 71.34 | 72.00 | 71.34 | 71.56 | +0.647% | 16,031 | -9.746% |
| 2026-02-09 | 71.38 | 71.38 | 71.03 | 71.10 | -0.712% | 22,851 | -9.162% |
| 2026-02-06 | 70.14 | 71.61 | 70.14 | 71.61 | +2.388% | 83,018 | -9.809% |
| 2026-02-05 | 70.64 | 70.94 | 69.79 | 69.94 | -1.284% | 46,194 | -7.655% |
| 2026-02-04 | 70.12 | 71.22 | 70.08 | 70.85 | +1.708% | 9,027 | -8.841% |
| 2026-02-03 | 69.72 | 70.73 | 69.23 | 69.66 | -0.143% | 11,892 | -7.284% |
| 2026-02-02 | 68.75 | 69.86 | 68.75 | 69.76 | +1.351% | 6,176 | -7.417% |
| 2026-01-30 | 68.82 | 68.95 | 68.36 | 68.83 | -0.621% | 5,991 | -6.166% |
| 2026-01-29 | 69.11 | 69.37 | 68.68 | 69.26 | +0.522% | 15,419 | -6.748% |
| 2026-01-28 | 69.70 | 69.73 | 68.78 | 68.90 | -1.069% | 14,240 | -6.261% |
| 2026-01-27 | 70.01 | 70.01 | 69.53 | 69.64 | -0.424% | 5,926 | -7.264% |
| 2026-01-26 | 70.32 | 70.34 | 69.91 | 69.94 | -0.595% | 34,556 | -7.657% |
| 2026-01-23 | 70.78 | 70.78 | 70.09 | 70.36 | -0.887% | 72,001 | -8.206% |
| 2026-01-22 | 71.45 | 71.91 | 70.71 | 70.99 | -0.099% | 29,750 | -9.021% |
| 2026-01-21 | 70.23 | 71.08 | 70.23 | 71.06 | +1.820% | 9,669 | -9.110% |
| 2026-01-20 | 70.35 | 70.80 | 69.66 | 69.79 | -2.310% | 11,206 | -7.457% |
| 2026-01-16 | 71.86 | 71.86 | 71.32 | 71.44 | -1.053% | 5,584 | -9.594% |
| 2026-01-15 | 71.70 | 72.32 | 71.61 | 72.20 | +0.937% | 12,150 | -10.546% |
| 2026-01-14 | 72.06 | 72.31 | 71.37 | 71.53 | -0.969% | 10,481 | -9.708% |
| 2026-01-13 | 72.06 | 72.23 | 71.75 | 72.23 | +0.417% | 11,083 | -10.583% |
| 2026-01-12 | 71.27 | 72.14 | 71.19 | 71.93 | -0.360% | 20,168 | -10.210% |
| 2026-01-09 | 71.96 | 72.35 | 71.96 | 72.19 | +0.824% | 9,745 | -10.533% |
| 2026-01-08 | 69.92 | 71.99 | 69.92 | 71.60 | +2.052% | 12,985 | -9.796% |
| 2026-01-07 | 70.35 | 70.50 | 70.16 | 70.16 | -0.918% | 41,412 | -7.945% |
| 2026-01-06 | 69.62 | 70.93 | 69.61 | 70.81 | +1.593% | 12,274 | -8.790% |
| 2026-01-05 | 69.02 | 70.20 | 69.02 | 69.70 | +0.985% | 17,782 | -7.337% |
| 2026-01-02 | 68.50 | 69.23 | 68.47 | 69.02 | +0.951% | 168,393 | -6.424% |
| 2025-12-31 | 69.05 | 69.05 | 68.37 | 68.37 | -0.884% | 5,731 | -5.534% |
| 2025-12-30 | 69.18 | 69.18 | 68.98 | 68.98 | -0.305% | 9,348 | -6.370% |
| 2025-12-29 | 69.42 | 69.42 | 69.15 | 69.19 | -0.630% | 2,568 | -6.655% |
| 2025-12-26 | 69.53 | 69.68 | 69.42 | 69.63 | +0.173% | 5,165 | -7.244% |
| 2025-12-24 | 69.26 | 69.68 | 69.18 | 69.51 | +0.361% | 2,361 | -7.084% |
| 2025-12-23 | 69.26 | 69.32 | 69.12 | 69.26 | -0.660% | 11,253 | -6.748% |
| 2025-12-22 | 69.84 | 69.93 | 69.64 | 69.72 | +0.144% | 6,357 | -7.364% |
| 2025-12-19 | 69.32 | 69.65 | 69.32 | 69.62 | +0.520% | 5,372 | -7.231% |
| 2025-12-18 | 69.68 | 70.12 | 69.24 | 69.26 | +0.261% | 8,764 | -6.748% |
| 2025-12-17 | 69.30 | 69.87 | 69.08 | 69.08 | -0.592% | 9,416 | -6.505% |
| 2025-12-16 | 69.66 | 69.84 | 69.15 | 69.49 | -0.127% | 9,221 | -7.059% |
| 2025-12-15 | 69.98 | 69.98 | 69.42 | 69.58 | +0.014% | 40,286 | -7.177% |
| 2025-12-12 | 70.52 | 70.54 | 69.49 | 69.57 | -0.784% | 14,241 | -7.164% |
| 2025-12-11 | 69.12 | 70.15 | 69.12 | 70.12 | +1.286% | 19,311 | -7.892% |
| 2025-12-10 | 67.87 | 69.37 | 67.87 | 69.23 | +2.034% | 9,913 | -6.708% |
| 2025-12-09 | 67.66 | 68.20 | 67.66 | 67.85 | -0.074% | 7,251 | -4.810% |
| 2025-12-08 | 68.61 | 68.61 | 67.83 | 67.90 | -0.702% | 11,161 | -4.881% |
| 2025-12-05 | 67.89 | 68.66 | 67.89 | 68.38 | +0.960% | 5,722 | -5.548% |
| 2025-12-04 | 67.60 | 67.78 | 67.45 | 67.73 | -0.499% | 6,679 | -4.642% |
| 2025-12-03 | 67.41 | 68.29 | 67.41 | 68.07 | +0.979% | 6,036 | -5.118% |
| 2025-12-02 | 67.62 | 67.65 | 67.25 | 67.41 | -0.443% | 15,048 | -4.189% |
| 2025-12-01 | 67.45 | 68.14 | 67.45 | 67.71 | +0.118% | 4,472 | -4.614% |
| 2025-11-28 | 67.54 | 67.78 | 67.54 | 67.63 | +0.431% | 2,586 | -4.501% |
| 2025-11-26 | 66.75 | 67.72 | 66.57 | 67.34 | +1.172% | 13,393 | -4.090% |
| 2025-11-25 | 65.61 | 66.74 | 65.61 | 66.56 | +3.146% | 5,345 | -2.966% |
| 2025-11-24 | 64.69 | 64.94 | 64.36 | 64.53 | -0.062% | 8,137 | +0.087% |
| 2025-11-21 | 63.71 | 64.94 | 63.50 | 64.57 | +3.345% | 33,211 | +0.025% |
| 2025-11-20 | 64.03 | 64.36 | 62.47 | 62.48 | -1.665% | 16,001 | +3.371% |
| 2025-11-19 | 63.79 | 63.79 | 63.31 | 63.54 | -0.342% | 3,144 | +1.649% |
| 2025-11-18 | 63.35 | 63.97 | 63.22 | 63.76 | +0.214% | 6,372 | +1.302% |
| 2025-11-17 | 64.99 | 64.99 | 63.39 | 63.62 | -2.408% | 79,280 | +1.519% |
| 2025-11-14 | 65.14 | 65.58 | 65.14 | 65.19 | -0.957% | 10,493 | -0.926% |
| 2025-11-13 | 66.61 | 66.98 | 65.82 | 65.82 | -1.644% | 7,752 | -1.875% |
| 2025-11-12 | 66.60 | 67.11 | 66.60 | 66.92 | +0.791% | 14,389 | -3.488% |
| 2025-11-11 | 66.27 | 66.56 | 66.22 | 66.39 | +0.325% | 7,094 | -2.724% |
| 2025-11-10 | 66.15 | 66.37 | 65.86 | 66.18 | +0.715% | 5,819 | -2.408% |
| 2025-11-07 | 64.38 | 65.71 | 64.38 | 65.71 | +2.034% | 6,233 | -1.710% |
| 2025-11-06 | 65.18 | 65.18 | 64.23 | 64.40 | -1.500% | 7,356 | +0.289% |
| 2025-11-05 | 64.61 | 65.78 | 64.55 | 65.38 | +1.256% | 12,092 | -1.215% |
| 2025-11-04 | 64.66 | 64.89 | 64.57 | 64.57 | -1.510% | 14,561 | +0.025% |
| 2025-11-03 | 65.77 | 65.77 | 64.92 | 65.56 | -0.433% | 117,705 | -1.486% |
| 2025-10-31 | 65.69 | 65.90 | 65.32 | 65.85 | +0.221% | 23,761 | -1.912% |
| 2025-10-30 | 65.80 | 66.70 | 65.70 | 65.70 | -1.024% | 5,317 | -1.695% |
| 2025-10-29 | 67.17 | 67.45 | 66.22 | 66.38 | -1.826% | 92,845 | -2.702% |
| 2025-10-28 | 67.76 | 67.93 | 67.54 | 67.61 | -0.570% | 8,823 | -4.479% |
| 2025-10-27 | 68.13 | 68.32 | 67.79 | 68.00 | +0.670% | 6,256 | -5.024% |
| 2025-10-24 | 68.09 | 68.14 | 67.55 | 67.55 | -0.092% | 8,843 | -4.388% |
| 2025-10-23 | 67.35 | 67.71 | 67.22 | 67.61 | +0.494% | 9,273 | -4.476% |
| 2025-10-22 | 67.79 | 67.82 | 67.07 | 67.28 | -0.825% | 26,569 | -4.004% |
| 2025-10-21 | 66.68 | 67.90 | 66.68 | 67.84 | +1.652% | 20,257 | -4.796% |
| 2025-10-20 | 66.76 | 66.84 | 66.66 | 66.74 | +0.675% | 5,526 | -3.224% |
| 2025-10-17 | 65.82 | 66.35 | 65.82 | 66.29 | +0.375% | 4,270 | -2.570% |
| 2025-10-16 | 66.92 | 66.92 | 65.80 | 66.04 | -1.067% | 4,312 | -2.205% |
| 2025-10-15 | 67.19 | 67.54 | 66.74 | 66.75 | +0.049% | 8,269 | -3.248% |
| 2025-10-14 | 64.83 | 66.95 | 64.83 | 66.72 | +1.897% | 5,046 | -3.201% |
| 2025-10-13 | 64.98 | 65.57 | 64.98 | 65.48 | +1.866% | 5,948 | -1.364% |
| 2025-10-10 | 66.12 | 66.12 | 64.28 | 64.28 | -2.384% | 3,469 | +0.476% |
| 2025-10-09 | 66.87 | 66.87 | 65.81 | 65.85 | -1.200% | 7,968 | -1.919% |
| 2025-10-08 | 66.60 | 66.88 | 66.55 | 66.65 | -0.030% | 17,231 | -3.097% |
| 2025-10-07 | 67.84 | 67.84 | 66.50 | 66.67 | -1.739% | 27,516 | -3.126% |
| 2025-10-06 | 68.53 | 68.53 | 67.71 | 67.85 | -0.630% | 23,425 | -4.810% |
| 2025-10-03 | 68.59 | 68.63 | 68.24 | 68.28 | -0.219% | 88,630 | -5.410% |
| 2025-10-02 | 68.17 | 68.43 | 67.88 | 68.43 | +0.426% | 8,187 | -5.617% |
| 2025-10-01 | 68.02 | 68.31 | 67.87 | 68.14 | -0.117% | 47,866 | -5.216% |
| 2025-09-30 | 68.78 | 68.78 | 67.75 | 68.22 | -0.973% | 66,052 | -5.327% |
| 2025-09-29 | 68.98 | 68.98 | 68.27 | 68.89 | +0.569% | 14,245 | -6.247% |
| 2025-09-26 | 67.81 | 68.50 | 67.81 | 68.50 | +1.271% | 6,722 | -5.714% |
| 2025-09-25 | 67.75 | 67.76 | 67.58 | 67.64 | -1.169% | 9,667 | -4.515% |
| 2025-09-24 | 68.66 | 68.89 | 68.33 | 68.44 | -0.219% | 6,592 | -5.631% |
| 2025-09-23 | 68.66 | 69.05 | 68.59 | 68.59 | +0.190% | 5,201 | -5.837% |
| 2025-09-22 | 68.76 | 68.76 | 68.40 | 68.46 | -0.711% | 9,962 | -5.659% |
| 2025-09-19 | 69.45 | 69.45 | 68.85 | 68.95 | -0.648% | 12,178 | -6.329% |
| 2025-09-18 | 69.37 | 69.57 | 69.08 | 69.40 | +0.521% | 82,289 | -6.936% |
| 2025-09-17 | 69.32 | 70.22 | 68.83 | 69.04 | +0.261% | 6,265 | -6.451% |
| 2025-09-16 | 69.10 | 69.10 | 68.45 | 68.86 | -0.376% | 11,487 | -6.207% |
| 2025-09-15 | 69.35 | 69.44 | 69.03 | 69.12 | -0.014% | 38,374 | -6.559% |
| 2025-09-12 | 69.87 | 69.87 | 69.05 | 69.13 | -1.524% | 6,761 | -6.573% |
| 2025-09-11 | 69.70 | 70.20 | 69.70 | 70.20 | +1.577% | 10,111 | -7.997% |
| 2025-09-10 | 69.64 | 69.64 | 68.89 | 69.11 | -0.875% | 5,013 | -6.546% |
| 2025-09-09 | 69.80 | 69.80 | 69.54 | 69.72 | -0.811% | 5,589 | -7.364% |
| 2025-09-08 | 70.26 | 70.32 | 70.01 | 70.29 | +0.386% | 14,565 | -8.115% |
| 2025-09-05 | 70.39 | 70.68 | 69.75 | 70.02 | -0.043% | 7,189 | -7.760% |
| 2025-09-04 | 69.17 | 70.05 | 69.17 | 70.05 | +1.478% | 38,922 | -7.800% |
| 2025-09-03 | 68.87 | 69.53 | 68.87 | 69.03 | +0.524% | 12,832 | -6.438% |
| 2025-09-02 | 67.69 | 68.69 | 67.69 | 68.67 | -0.087% | 21,098 | -5.947% |
| 2025-08-29 | 68.98 | 69.09 | 68.43 | 68.73 | -0.406% | 63,407 | -6.029% |
| 2025-08-28 | 69.21 | 69.21 | 68.59 | 69.01 | -0.116% | 22,242 | -6.411% |
| 2025-08-27 | 68.65 | 69.13 | 68.65 | 69.09 | +0.568% | 39,852 | -6.519% |
| 2025-08-26 | 68.53 | 68.83 | 68.48 | 68.70 | +0.336% | 99,732 | -5.988% |
| 2025-08-25 | 68.42 | 68.68 | 68.42 | 68.47 | -0.349% | 19,787 | -5.672% |
| 2025-08-22 | 66.81 | 68.82 | 66.81 | 68.71 | +3.230% | 17,365 | -6.002% |
| 2025-08-21 | 66.38 | 66.60 | 66.10 | 66.56 | -0.493% | 16,988 | -2.966% |
| 2025-08-20 | 67.10 | 67.13 | 66.68 | 66.89 | -0.889% | 11,350 | -3.444% |
| 2025-08-19 | 67.55 | 68.06 | 67.32 | 67.49 | 0.000% | 17,045 | -4.303% |
| 2025-08-18 | 66.97 | 67.57 | 66.97 | 67.49 | +0.656% | 18,175 | -4.303% |
| 2025-08-15 | 67.02 | 67.14 | 66.84 | 67.05 | +0.209% | 87,136 | -3.675% |
| 2025-08-14 | 66.67 | 66.99 | 66.49 | 66.91 | -1.065% | 46,196 | -3.473% |
| 2025-08-13 | 66.19 | 67.63 | 66.07 | 67.63 | +2.516% | 7,598 | -4.501% |
| 2025-08-12 | 64.85 | 65.97 | 64.85 | 65.97 | +2.677% | 28,241 | -2.098% |
| 2025-08-11 | 64.62 | 64.62 | 64.14 | 64.25 | +0.078% | 15,760 | +0.523% |
| 2025-08-08 | 64.66 | 64.70 | 64.15 | 64.20 | -0.453% | 10,726 | +0.601% |
| 2025-08-07 | 65.45 | 65.45 | 64.17 | 64.49 | -0.705% | 16,160 | +0.146% |
| 2025-08-06 | 64.72 | 65.01 | 64.47 | 64.95 | +0.448% | 15,390 | -0.560% |
| 2025-08-05 | 64.79 | 64.88 | 64.23 | 64.66 | -0.093% | 26,530 | -0.114% |
| 2025-08-04 | 64.22 | 64.72 | 64.22 | 64.72 | +1.569% | 84,732 | -0.207% |
| 2025-08-01 | 63.83 | 63.90 | 63.34 | 63.72 | -1.362% | 14,232 | +1.359% |
| 2025-07-31 | 65.39 | 65.39 | 64.51 | 64.60 | -0.508% | 24,148 | -0.022% |
| 2025-07-30 | 65.48 | 65.59 | 64.62 | 64.93 | -0.658% | 16,893 | -0.530% |
| 2025-07-29 | 65.66 | 65.83 | 65.20 | 65.36 | -1.373% | 19,514 | -1.184% |
| 2025-07-28 | 66.48 | 66.48 | 66.06 | 66.27 | -0.060% | 16,625 | -2.541% |
| 2025-07-25 | 66.04 | 66.33 | 65.64 | 66.31 | +1.021% | 23,269 | -2.600% |
| 2025-07-24 | 66.50 | 66.55 | 65.59 | 65.64 | -1.825% | 21,152 | -1.606% |
| 2025-07-23 | 66.57 | 66.98 | 66.54 | 66.86 | +0.936% | 27,849 | -3.401% |
| 2025-07-22 | 65.61 | 66.39 | 65.55 | 66.24 | +1.626% | 42,423 | -2.497% |
| 2025-07-21 | 65.39 | 65.58 | 65.15 | 65.18 | +0.015% | 66,898 | -0.911% |
| 2025-07-18 | 65.44 | 65.44 | 64.88 | 65.17 | -0.138% | 47,951 | -0.896% |
| 2025-07-17 | 65.27 | 65.33 | 64.74 | 65.26 | +0.803% | 59,080 | -1.033% |
| 2025-07-16 | 64.88 | 64.88 | 64.29 | 64.74 | +0.357% | 58,760 | -0.238% |
| 2025-07-15 | 65.80 | 65.80 | 64.46 | 64.51 | -1.811% | 115,617 | +0.118% |
| 2025-07-14 | 65.31 | 65.71 | 65.21 | 65.70 | +0.397% | 47,967 | -1.695% |
| 2025-07-11 | 65.75 | 65.75 | 65.40 | 65.44 | -1.327% | 35,002 | -1.305% |
| 2025-07-10 | 65.75 | 66.60 | 65.75 | 66.32 | +1.345% | 51,174 | -2.614% |
| 2025-07-09 | 65.41 | 65.49 | 65.06 | 65.44 | +0.507% | 282,041 | -1.305% |
| 2025-07-08 | 65.21 | 65.29 | 64.83 | 65.11 | 0.000% | 91,975 | -0.805% |
| 2025-07-07 | 65.17 | 65.51 | 64.77 | 65.11 | -0.702% | 23,120 | -0.805% |
| 2025-07-03 | 65.53 | 65.68 | 65.48 | 65.57 | +0.337% | 20,208 | -1.501% |
| 2025-07-02 | 64.82 | 65.35 | 64.62 | 65.35 | +0.958% | 28,204 | -1.169% |
| 2025-07-01 | 63.21 | 65.04 | 63.21 | 64.73 | +2.033% | 45,987 | -0.222% |
| 2025-06-30 | 63.63 | 63.63 | 63.08 | 63.44 | +0.174% | 94,691 | +1.807% |
| 2025-06-27 | 62.94 | 63.51 | 62.79 | 63.33 | +1.215% | 41,374 | +1.983% |
| 2025-06-26 | 62.18 | 62.59 | 62.00 | 62.57 | +0.627% | 74,270 | +3.222% |
| 2025-06-25 | 62.85 | 62.85 | 62.12 | 62.18 | -1.098% | 10,998 | +3.870% |
| 2025-06-24 | 62.68 | 62.98 | 62.60 | 62.87 | +1.045% | 7,998 | +2.730% |
| 2025-06-23 | 61.29 | 62.22 | 60.94 | 62.22 | +1.006% | 18,890 | +3.803% |
| 2025-06-20 | 61.80 | 61.80 | 61.33 | 61.60 | +0.555% | 36,580 | +4.848% |
| 2025-06-18 | 61.09 | 61.69 | 61.09 | 61.26 | +0.311% | 11,558 | +5.429% |
| 2025-06-17 | 61.57 | 61.66 | 61.00 | 61.07 | -1.357% | 14,484 | +5.757% |
| 2025-06-16 | 61.31 | 62.01 | 61.31 | 61.91 | +1.960% | 23,095 | +4.323% |
| 2025-06-13 | 61.19 | 61.63 | 60.46 | 60.72 | -2.269% | 21,861 | +6.367% |
| 2025-06-12 | 62.06 | 62.34 | 61.98 | 62.13 | -0.576% | 23,692 | +3.953% |
| 2025-06-11 | 63.23 | 63.23 | 62.32 | 62.49 | -0.699% | 16,497 | +3.354% |
| 2025-06-10 | 62.62 | 63.00 | 62.60 | 62.93 | +0.801% | 10,326 | +2.632% |
| 2025-06-09 | 62.53 | 62.66 | 62.30 | 62.43 | +0.080% | 11,095 | +3.454% |
| 2025-06-06 | 62.44 | 62.44 | 62.08 | 62.38 | +0.890% | 12,328 | +3.537% |
| 2025-06-05 | 61.90 | 62.24 | 61.59 | 61.83 | -0.178% | 14,002 | +4.458% |
| 2025-06-04 | 62.02 | 62.16 | 61.75 | 61.94 | +0.016% | 89,892 | +4.272% |
| 2025-06-03 | 61.28 | 62.05 | 61.26 | 61.93 | +1.127% | 22,996 | +4.289% |
| 2025-06-02 | 61.23 | 61.26 | 60.50 | 61.24 | -0.487% | 17,548 | +5.464% |
| 2025-05-30 | 61.18 | 61.65 | 61.12 | 61.54 | -0.016% | 28,114 | +4.950% |
| 2025-05-29 | 62.24 | 62.24 | 61.15 | 61.55 | -0.372% | 8,081 | +4.933% |
| 2025-05-28 | 62.21 | 62.23 | 61.73 | 61.78 | -0.898% | 14,503 | +4.542% |
| 2025-05-27 | 61.79 | 62.34 | 61.46 | 62.34 | +2.314% | 18,278 | +3.603% |
| 2025-05-23 | 60.59 | 61.08 | 60.58 | 60.93 | -0.749% | 69,397 | +6.000% |
| 2025-05-22 | 60.96 | 61.62 | 60.92 | 61.39 | +0.475% | 35,272 | +5.206% |
| 2025-05-21 | 61.90 | 62.17 | 60.96 | 61.10 | -2.598% | 60,085 | +5.706% |
| 2025-05-20 | 62.92 | 63.30 | 62.49 | 62.73 | -0.429% | 43,079 | +2.959% |
| 2025-05-19 | 62.22 | 63.11 | 62.22 | 63.00 | -0.301% | 24,131 | +2.518% |
| 2025-05-16 | 62.59 | 63.19 | 62.47 | 63.19 | +1.072% | 28,684 | +2.209% |
| 2025-05-15 | 62.20 | 62.52 | 61.86 | 62.52 | +0.257% | 51,411 | +3.305% |
| 2025-05-14 | 62.42 | 62.78 | 62.24 | 62.36 | -0.208% | 29,039 | +3.570% |
| 2025-05-13 | 62.03 | 62.68 | 62.03 | 62.49 | +1.051% | 32,838 | +3.354% |
| 2025-05-12 | 61.73 | 62.21 | 61.27 | 61.84 | +4.266% | 62,521 | +4.441% |
| 2025-05-09 | 59.63 | 59.69 | 59.17 | 59.31 | -0.303% | 32,183 | +8.896% |
| 2025-05-08 | 58.98 | 60.04 | 58.92 | 59.49 | +1.797% | 462,643 | +8.566% |
| 2025-05-07 | 58.06 | 58.84 | 58.06 | 58.44 | +0.950% | 34,584 | +10.517% |
| 2025-05-06 | 57.76 | 58.31 | 57.68 | 57.89 | -0.822% | 54,739 | +11.567% |
| 2025-05-05 | 58.00 | 58.86 | 58.00 | 58.37 | -0.017% | 28,504 | +10.649% |
| 2025-05-02 | 57.71 | 58.46 | 57.63 | 58.38 | +2.818% | 78,803 | +10.631% |
| 2025-05-01 | 56.94 | 57.37 | 56.67 | 56.78 | +0.283% | 109,936 | +13.748% |
| 2025-04-30 | 55.72 | 56.70 | 55.13 | 56.62 | -0.211% | 51,351 | +14.069% |
| 2025-04-29 | 56.21 | 56.82 | 56.04 | 56.74 | +0.389% | 71,657 | +13.828% |
| 2025-04-28 | 56.44 | 56.90 | 56.00 | 56.52 | +0.284% | 119,377 | +14.271% |
| 2025-04-25 | 56.21 | 56.43 | 55.90 | 56.36 | -0.089% | 77,177 | +14.596% |
| 2025-04-24 | 55.39 | 56.45 | 55.25 | 56.41 | +1.731% | 58,386 | +14.494% |
| 2025-04-23 | 56.54 | 57.32 | 55.29 | 55.45 | +1.131% | 128,221 | +16.476% |
| 2025-04-22 | 53.91 | 55.09 | 53.84 | 54.83 | +2.909% | 333,637 | +17.793% |
| 2025-04-21 | 53.65 | 53.76 | 52.68 | 53.28 | -1.570% | 119,752 | +21.220% |
| 2025-04-17 | 53.42 | 54.32 | 53.42 | 54.13 | +1.595% | 232,402 | +19.317% |
| 2025-04-16 | 53.81 | 54.15 | 52.73 | 53.28 | -1.443% | 193,645 | +21.220% |
| 2025-04-15 | 54.27 | 54.76 | 53.80 | 54.06 | -0.405% | 665,707 | +19.471% |
| 2025-04-14 | 54.83 | 54.83 | 53.39 | 54.28 | 0.000% | 137,663 | +18.987% |