FXG
First Trust Consumer Staples AlphaDEX Fund
stockNYSEETF
Market OpenOct 5, 2026 12:06:55 PM EDT
58.56USD+0.245%(+0.14)6,089
58.74Bid58.80Ask0.06SpreadFXG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 58.20 | 58.56 | 58.20 | 58.56 | +0.245% | 6,089 | 0.000% |
| 2026-10-02 | 58.00 | 58.42 | 57.97 | 58.42 | +1.789% | 6,680 | +0.245% |
| 2026-10-01 | 57.63 | 57.75 | 57.29 | 57.39 | -0.736% | 69,159 | +2.039% |
| 2026-09-30 | 58.74 | 58.74 | 57.82 | 57.82 | -1.187% | 8,842 | +1.288% |
| 2026-09-29 | 58.51 | 58.73 | 58.27 | 58.51 | -0.341% | 20,213 | +0.085% |
| 2026-09-28 | 58.36 | 58.78 | 58.24 | 58.71 | +0.359% | 10,359 | -0.255% |
| 2026-09-25 | 58.54 | 58.78 | 58.21 | 58.50 | -0.358% | 9,106 | +0.103% |
| 2026-09-24 | 59.51 | 59.51 | 58.63 | 58.71 | -1.377% | 8,294 | -0.255% |
| 2026-09-23 | 60.37 | 60.37 | 59.51 | 59.53 | -1.244% | 15,536 | -1.629% |
| 2026-09-22 | 60.91 | 60.92 | 60.28 | 60.28 | -0.267% | 37,714 | -2.853% |
| 2026-09-21 | 60.93 | 60.99 | 60.44 | 60.44 | -1.081% | 9,890 | -3.113% |
| 2026-09-18 | 61.34 | 61.47 | 61.04 | 61.10 | -0.991% | 7,755 | -4.160% |
| 2026-09-17 | 61.95 | 62.01 | 61.71 | 61.71 | -0.139% | 7,810 | -5.110% |
| 2026-09-16 | 62.10 | 62.32 | 61.80 | 61.80 | -0.403% | 15,918 | -5.243% |
| 2026-09-15 | 62.27 | 62.27 | 61.90 | 62.05 | -0.688% | 19,636 | -5.624% |
| 2026-09-14 | 62.63 | 62.86 | 62.46 | 62.48 | +0.677% | 14,493 | -6.274% |
| 2026-09-11 | 62.57 | 62.57 | 61.84 | 62.06 | -0.134% | 18,397 | -5.640% |
| 2026-09-10 | 62.78 | 62.78 | 62.14 | 62.14 | -0.624% | 7,310 | -5.766% |
| 2026-09-09 | 62.81 | 62.85 | 62.53 | 62.53 | -1.393% | 5,977 | -6.354% |
| 2026-09-08 | 63.99 | 63.99 | 63.37 | 63.42 | -0.988% | 8,426 | -7.659% |
| 2026-09-04 | 64.17 | 64.48 | 64.02 | 64.05 | -0.744% | 5,168 | -8.571% |
| 2026-09-03 | 64.34 | 64.61 | 64.34 | 64.53 | -1.526% | 4,343 | -9.252% |
| 2026-09-02 | 65.38 | 66.12 | 65.32 | 65.53 | +0.491% | 21,502 | -10.636% |
| 2026-09-01 | 65.15 | 65.63 | 65.15 | 65.21 | +0.400% | 5,010 | -10.198% |
| 2026-08-31 | 65.39 | 65.39 | 64.93 | 64.95 | -0.734% | 14,785 | -9.838% |
| 2026-08-28 | 65.29 | 65.45 | 65.29 | 65.43 | +0.677% | 3,204 | -10.500% |
| 2026-08-27 | 65.43 | 65.43 | 64.96 | 64.99 | -1.666% | 68,854 | -9.894% |
| 2026-08-26 | 66.60 | 66.60 | 66.09 | 66.09 | -0.510% | 15,784 | -11.395% |
| 2026-08-25 | 66.53 | 66.53 | 66.10 | 66.43 | -0.776% | 2,187 | -11.848% |
| 2026-08-24 | 66.72 | 67.07 | 66.72 | 66.95 | +0.898% | 6,343 | -12.532% |
| 2026-08-21 | 66.14 | 66.39 | 66.14 | 66.35 | +0.430% | 4,016 | -11.747% |
| 2026-08-20 | 65.87 | 66.52 | 65.87 | 66.07 | -0.518% | 5,715 | -11.367% |
| 2026-08-19 | 65.87 | 66.77 | 65.87 | 66.41 | +1.380% | 5,478 | -11.826% |
| 2026-08-18 | 65.55 | 65.89 | 65.34 | 65.51 | +0.414% | 22,317 | -10.609% |
| 2026-08-17 | 65.50 | 65.50 | 65.06 | 65.24 | -0.804% | 34,492 | -10.239% |
| 2026-08-14 | 65.45 | 65.80 | 65.44 | 65.77 | +0.611% | 6,682 | -10.961% |
| 2026-08-13 | 65.37 | 65.51 | 65.17 | 65.37 | +1.025% | 10,259 | -10.418% |
| 2026-08-12 | 64.38 | 64.78 | 64.20 | 64.71 | +0.106% | 7,095 | -9.499% |
| 2026-08-11 | 64.31 | 64.66 | 64.21 | 64.64 | +0.136% | 13,186 | -9.403% |
| 2026-08-10 | 64.66 | 64.97 | 64.42 | 64.55 | -0.654% | 3,708 | -9.280% |
| 2026-08-07 | 64.80 | 65.14 | 64.61 | 64.97 | +0.011% | 6,688 | -9.873% |
| 2026-08-06 | 65.62 | 65.62 | 64.74 | 64.97 | -0.433% | 3,043 | -9.863% |
| 2026-08-05 | 65.31 | 65.57 | 65.13 | 65.25 | +0.565% | 10,169 | -10.253% |
| 2026-08-04 | 64.39 | 65.03 | 64.12 | 64.88 | +0.450% | 8,582 | -9.746% |
| 2026-08-03 | 64.91 | 64.91 | 64.48 | 64.59 | -0.042% | 4,815 | -9.340% |
| 2026-07-31 | 65.04 | 65.04 | 64.58 | 64.62 | -1.237% | 10,907 | -9.378% |
| 2026-07-30 | 65.84 | 65.84 | 65.03 | 65.43 | -1.360% | 7,408 | -10.499% |
| 2026-07-29 | 66.04 | 66.59 | 66.04 | 66.33 | +0.023% | 13,493 | -11.716% |
| 2026-07-28 | 65.93 | 67.28 | 65.93 | 66.32 | +1.743% | 16,883 | -11.696% |
| 2026-07-27 | 64.66 | 65.23 | 64.66 | 65.18 | +1.558% | 13,712 | -10.156% |
| 2026-07-24 | 63.61 | 64.18 | 63.59 | 64.18 | +0.975% | 14,552 | -8.757% |
| 2026-07-23 | 64.12 | 64.12 | 63.16 | 63.56 | -1.701% | 6,208 | -7.867% |
| 2026-07-22 | 64.86 | 65.06 | 64.66 | 64.66 | +0.373% | 3,928 | -9.434% |
| 2026-07-21 | 64.43 | 64.59 | 64.10 | 64.42 | -0.062% | 7,196 | -9.097% |
| 2026-07-20 | 64.41 | 64.63 | 64.18 | 64.46 | +0.031% | 9,193 | -9.153% |
| 2026-07-17 | 65.06 | 65.65 | 64.13 | 64.44 | -0.448% | 9,075 | -9.125% |
| 2026-07-16 | 64.27 | 64.81 | 64.27 | 64.73 | +2.267% | 16,652 | -9.532% |
| 2026-07-15 | 63.43 | 64.09 | 63.30 | 63.30 | -0.244% | 20,979 | -7.481% |
| 2026-07-14 | 64.26 | 64.26 | 63.42 | 63.45 | -1.261% | 6,349 | -7.707% |
| 2026-07-13 | 64.70 | 64.83 | 64.18 | 64.26 | +0.796% | 5,162 | -8.870% |
| 2026-07-10 | 63.11 | 63.75 | 63.11 | 63.75 | +1.275% | 2,886 | -8.145% |
| 2026-07-09 | 63.03 | 63.16 | 62.72 | 62.95 | -0.537% | 10,005 | -6.974% |
| 2026-07-08 | 63.54 | 63.58 | 63.29 | 63.29 | -1.078% | 17,048 | -7.474% |
| 2026-07-07 | 64.43 | 64.93 | 63.85 | 63.98 | +0.455% | 10,238 | -8.471% |
| 2026-07-06 | 64.19 | 64.19 | 63.06 | 63.69 | -1.026% | 7,992 | -8.055% |
| 2026-07-02 | 63.76 | 64.35 | 63.60 | 64.35 | +1.307% | 10,439 | -8.998% |
| 2026-07-01 | 62.92 | 63.65 | 62.92 | 63.52 | +1.437% | 22,588 | -7.809% |
| 2026-06-30 | 63.42 | 63.42 | 62.50 | 62.62 | -1.355% | 23,298 | -6.484% |
| 2026-06-29 | 63.41 | 63.71 | 63.17 | 63.48 | +0.126% | 28,073 | -7.750% |
| 2026-06-26 | 62.42 | 63.40 | 62.42 | 63.40 | +1.880% | 13,122 | -7.634% |
| 2026-06-25 | 62.11 | 62.76 | 62.05 | 62.23 | -0.591% | 38,399 | -5.897% |
| 2026-06-24 | 62.67 | 62.84 | 62.59 | 62.60 | +0.740% | 15,430 | -6.454% |
| 2026-06-23 | 61.38 | 62.14 | 61.38 | 62.14 | +2.070% | 7,340 | -5.761% |
| 2026-06-22 | 61.33 | 61.65 | 60.86 | 60.88 | -0.923% | 21,232 | -3.811% |
| 2026-06-18 | 61.74 | 61.74 | 61.45 | 61.45 | -0.167% | 4,030 | -4.698% |
| 2026-06-17 | 62.36 | 62.38 | 61.44 | 61.55 | -2.472% | 3,353 | -4.858% |
| 2026-06-16 | 63.42 | 63.42 | 62.93 | 63.11 | -0.142% | 4,102 | -7.210% |
| 2026-06-15 | 63.81 | 63.81 | 63.13 | 63.20 | -0.827% | 9,019 | -7.342% |
| 2026-06-12 | 63.43 | 63.77 | 63.38 | 63.73 | +0.468% | 4,225 | -8.108% |
| 2026-06-11 | 63.45 | 63.66 | 63.20 | 63.43 | +0.089% | 18,423 | -7.678% |
| 2026-06-10 | 62.42 | 63.45 | 62.42 | 63.37 | +1.935% | 14,368 | -7.595% |
| 2026-06-09 | 61.39 | 62.17 | 61.20 | 62.17 | +1.569% | 26,700 | -5.807% |
| 2026-06-08 | 61.57 | 61.77 | 61.21 | 61.21 | -0.880% | 7,448 | -4.329% |
| 2026-06-05 | 60.87 | 62.08 | 60.87 | 61.75 | +1.752% | 7,863 | -5.171% |
| 2026-06-04 | 61.56 | 61.56 | 60.41 | 60.69 | +0.672% | 19,008 | -3.510% |
| 2026-06-03 | 60.11 | 60.92 | 60.11 | 60.28 | +0.060% | 8,448 | -2.861% |
| 2026-06-02 | 60.35 | 60.51 | 60.25 | 60.25 | -0.218% | 11,320 | -2.802% |
| 2026-06-01 | 60.34 | 60.59 | 60.25 | 60.38 | -0.576% | 4,764 | -3.014% |
| 2026-05-29 | 61.06 | 61.27 | 60.71 | 60.73 | -1.196% | 15,422 | -3.573% |
| 2026-05-28 | 61.48 | 61.57 | 61.21 | 61.47 | +0.074% | 6,207 | -4.727% |
| 2026-05-27 | 60.85 | 61.73 | 60.85 | 61.42 | +1.053% | 26,040 | -4.656% |
| 2026-05-26 | 61.27 | 61.35 | 60.71 | 60.78 | -0.983% | 13,704 | -3.653% |
| 2026-05-22 | 61.09 | 61.46 | 60.72 | 61.38 | +0.835% | 10,174 | -4.600% |
| 2026-05-21 | 60.53 | 60.91 | 59.93 | 60.88 | +0.161% | 34,996 | -3.803% |
| 2026-05-20 | 60.52 | 60.94 | 60.52 | 60.78 | +0.249% | 2,882 | -3.648% |
| 2026-05-19 | 60.97 | 61.48 | 60.50 | 60.63 | -0.629% | 3,818 | -3.408% |
| 2026-05-18 | 60.64 | 61.23 | 60.49 | 61.01 | +0.683% | 7,966 | -4.016% |
| 2026-05-15 | 60.70 | 60.97 | 60.31 | 60.60 | -0.056% | 8,901 | -3.360% |
| 2026-05-14 | 60.99 | 61.29 | 60.62 | 60.63 | -0.599% | 12,227 | -3.414% |
| 2026-05-13 | 61.22 | 61.42 | 60.83 | 61.00 | -0.564% | 7,679 | -3.992% |
| 2026-05-12 | 61.12 | 61.67 | 60.95 | 61.34 | +0.561% | 33,221 | -4.534% |
| 2026-05-11 | 61.92 | 61.92 | 60.93 | 61.00 | -1.296% | 9,491 | -3.999% |
| 2026-05-08 | 62.08 | 62.19 | 61.78 | 61.80 | -0.305% | 10,507 | -5.243% |
| 2026-05-07 | 62.26 | 62.26 | 61.76 | 61.99 | -0.929% | 9,654 | -5.531% |
| 2026-05-06 | 63.48 | 63.48 | 62.54 | 62.57 | -1.325% | 81,616 | -6.409% |
| 2026-05-05 | 63.27 | 63.72 | 62.64 | 63.41 | -0.361% | 15,063 | -7.649% |
| 2026-05-04 | 64.15 | 64.26 | 63.45 | 63.64 | -0.994% | 10,610 | -7.982% |
| 2026-05-01 | 65.27 | 65.27 | 64.27 | 64.28 | -1.276% | 17,662 | -8.897% |
| 2026-04-30 | 64.05 | 65.23 | 64.05 | 65.11 | +1.687% | 11,393 | -10.060% |
| 2026-04-29 | 64.51 | 64.51 | 63.86 | 64.03 | -0.898% | 17,025 | -8.543% |
| 2026-04-28 | 64.95 | 64.95 | 64.40 | 64.61 | +0.046% | 18,328 | -9.364% |
| 2026-04-27 | 64.93 | 65.13 | 64.57 | 64.58 | -0.570% | 29,666 | -9.322% |
| 2026-04-24 | 64.99 | 64.99 | 64.72 | 64.95 | -0.123% | 2,598 | -9.838% |
| 2026-04-23 | 64.59 | 65.03 | 64.59 | 65.03 | +0.900% | 5,100 | -9.949% |
| 2026-04-22 | 64.83 | 64.84 | 64.32 | 64.45 | -0.217% | 5,570 | -9.139% |
| 2026-04-21 | 64.92 | 64.97 | 64.41 | 64.59 | -0.524% | 22,597 | -9.336% |
| 2026-04-20 | 64.94 | 65.09 | 64.78 | 64.93 | +0.011% | 9,670 | -9.811% |
| 2026-04-17 | 64.35 | 64.97 | 64.35 | 64.92 | +0.906% | 6,907 | -9.801% |
| 2026-04-16 | 63.99 | 64.44 | 63.99 | 64.34 | +0.689% | 11,472 | -8.984% |
| 2026-04-15 | 64.30 | 64.30 | 63.75 | 63.90 | -0.720% | 10,342 | -8.357% |
| 2026-04-14 | 64.31 | 64.62 | 64.31 | 64.36 | -0.135% | 31,269 | -9.016% |
| 2026-04-13 | 64.96 | 64.96 | 63.99 | 64.45 | -0.806% | 11,023 | -9.139% |
| 2026-04-10 | 65.54 | 65.61 | 64.83 | 64.97 | -1.030% | 25,853 | -9.872% |
| 2026-04-09 | 64.68 | 65.75 | 64.68 | 65.65 | +1.000% | 3,848 | -10.800% |
| 2026-04-08 | 64.60 | 65.00 | 64.41 | 65.00 | +1.357% | 4,675 | -9.908% |
| 2026-04-07 | 64.53 | 64.66 | 64.12 | 64.13 | -0.620% | 6,055 | -8.685% |
| 2026-04-06 | 64.17 | 64.57 | 63.99 | 64.53 | +0.373% | 11,040 | -9.252% |
| 2026-04-02 | 63.76 | 64.29 | 63.76 | 64.29 | +0.721% | 58,507 | -8.913% |
| 2026-04-01 | 63.59 | 64.06 | 63.26 | 63.83 | +0.173% | 72,156 | -8.256% |
| 2026-03-31 | 63.47 | 63.80 | 63.14 | 63.72 | +0.743% | 18,882 | -8.098% |
| 2026-03-30 | 63.35 | 63.66 | 63.06 | 63.25 | +0.285% | 15,980 | -7.415% |
| 2026-03-27 | 62.89 | 63.41 | 62.85 | 63.07 | +0.670% | 9,639 | -7.151% |
| 2026-03-26 | 62.47 | 63.09 | 62.39 | 62.65 | -0.175% | 9,305 | -6.528% |
| 2026-03-25 | 62.56 | 62.80 | 62.44 | 62.76 | +0.803% | 47,890 | -6.692% |
| 2026-03-24 | 62.09 | 62.94 | 62.09 | 62.26 | +0.145% | 23,876 | -5.943% |
| 2026-03-23 | 62.65 | 62.80 | 62.14 | 62.17 | +0.388% | 15,450 | -5.807% |
| 2026-03-20 | 62.96 | 62.96 | 61.74 | 61.93 | -1.495% | 39,178 | -5.442% |
| 2026-03-19 | 63.22 | 63.42 | 62.86 | 62.87 | -0.867% | 4,061 | -6.855% |
| 2026-03-18 | 64.39 | 64.39 | 63.38 | 63.42 | -1.890% | 10,226 | -7.663% |
| 2026-03-17 | 64.65 | 65.06 | 64.64 | 64.64 | +0.313% | 5,905 | -9.408% |
| 2026-03-16 | 64.96 | 65.17 | 64.44 | 64.44 | -0.186% | 10,735 | -9.125% |
| 2026-03-13 | 64.81 | 65.13 | 64.56 | 64.56 | +0.140% | 11,670 | -9.294% |
| 2026-03-12 | 64.85 | 65.33 | 64.44 | 64.47 | -0.892% | 16,436 | -9.167% |
| 2026-03-11 | 65.57 | 65.57 | 64.72 | 65.05 | -0.884% | 13,984 | -9.977% |
| 2026-03-10 | 65.47 | 66.18 | 65.47 | 65.63 | -0.606% | 32,086 | -10.773% |
| 2026-03-09 | 65.86 | 66.06 | 65.14 | 66.03 | -0.332% | 27,754 | -11.313% |
| 2026-03-06 | 65.87 | 66.29 | 65.27 | 66.25 | +0.106% | 22,041 | -11.608% |
| 2026-03-05 | 66.76 | 66.76 | 65.98 | 66.18 | -1.400% | 50,792 | -11.514% |
| 2026-03-04 | 67.86 | 67.86 | 66.89 | 67.12 | -0.974% | 23,084 | -12.753% |
| 2026-03-03 | 68.19 | 68.23 | 67.17 | 67.78 | -1.540% | 29,626 | -13.603% |
| 2026-03-02 | 69.00 | 69.10 | 68.65 | 68.84 | -0.778% | 25,280 | -14.933% |
| 2026-02-27 | 68.55 | 69.50 | 68.55 | 69.38 | +1.137% | 12,826 | -15.595% |
| 2026-02-26 | 68.35 | 68.60 | 68.19 | 68.60 | +0.942% | 18,200 | -14.636% |
| 2026-02-25 | 68.87 | 68.87 | 67.53 | 67.96 | -1.522% | 16,990 | -13.832% |
| 2026-02-24 | 68.37 | 69.04 | 68.37 | 69.01 | +1.151% | 23,196 | -15.143% |
| 2026-02-23 | 67.73 | 68.41 | 67.73 | 68.22 | +0.493% | 12,128 | -14.166% |
| 2026-02-20 | 67.71 | 67.89 | 67.48 | 67.89 | +0.420% | 29,496 | -13.743% |
| 2026-02-19 | 67.62 | 67.92 | 67.34 | 67.61 | -0.006% | 8,886 | -13.380% |
| 2026-02-18 | 67.12 | 67.73 | 66.95 | 67.61 | +0.580% | 16,190 | -13.386% |
| 2026-02-17 | 68.21 | 68.39 | 66.64 | 67.22 | -1.437% | 81,143 | -12.883% |
| 2026-02-13 | 67.95 | 68.39 | 67.95 | 68.20 | +0.309% | 16,201 | -14.135% |
| 2026-02-12 | 68.50 | 68.78 | 67.94 | 67.99 | -0.483% | 6,271 | -13.870% |
| 2026-02-11 | 67.66 | 68.35 | 67.66 | 68.32 | +0.856% | 29,075 | -14.286% |
| 2026-02-10 | 67.92 | 68.10 | 67.72 | 67.74 | -0.236% | 10,620 | -13.552% |
| 2026-02-09 | 68.10 | 68.11 | 67.56 | 67.90 | -0.118% | 26,063 | -13.756% |
| 2026-02-06 | 67.18 | 68.05 | 67.18 | 67.98 | +1.361% | 52,063 | -13.857% |
| 2026-02-05 | 66.94 | 67.42 | 66.74 | 67.07 | +0.580% | 21,845 | -12.684% |
| 2026-02-04 | 65.86 | 66.96 | 65.86 | 66.68 | +0.945% | 22,931 | -12.178% |
| 2026-02-03 | 65.10 | 66.40 | 64.95 | 66.06 | +1.034% | 32,036 | -11.348% |
| 2026-02-02 | 65.32 | 65.47 | 65.00 | 65.38 | +0.184% | 105,390 | -10.431% |
| 2026-01-30 | 64.56 | 65.28 | 64.37 | 65.26 | +1.008% | 405,650 | -10.267% |
| 2026-01-29 | 64.67 | 65.35 | 64.50 | 64.61 | +0.076% | 24,735 | -9.362% |
| 2026-01-28 | 65.15 | 65.23 | 64.25 | 64.56 | -1.018% | 23,891 | -9.294% |
| 2026-01-27 | 64.64 | 65.22 | 64.64 | 65.22 | +0.670% | 7,546 | -10.217% |
| 2026-01-26 | 64.85 | 64.99 | 64.60 | 64.79 | +0.210% | 10,113 | -9.616% |
| 2026-01-23 | 64.59 | 64.65 | 64.30 | 64.65 | +0.168% | 13,205 | -9.426% |
| 2026-01-22 | 64.53 | 64.92 | 64.45 | 64.55 | -0.053% | 16,788 | -9.274% |
| 2026-01-21 | 64.26 | 64.58 | 63.92 | 64.58 | +0.435% | 35,594 | -9.322% |
| 2026-01-20 | 63.44 | 64.36 | 63.43 | 64.30 | +1.005% | 28,240 | -8.927% |
| 2026-01-16 | 63.62 | 63.73 | 63.51 | 63.66 | -0.826% | 22,924 | -8.011% |
| 2026-01-15 | 63.59 | 64.19 | 63.59 | 64.19 | +0.769% | 39,815 | -8.771% |
| 2026-01-14 | 62.52 | 63.87 | 62.50 | 63.70 | +1.904% | 19,732 | -8.069% |
| 2026-01-13 | 62.18 | 62.53 | 62.16 | 62.51 | +0.660% | 11,953 | -6.319% |
| 2026-01-12 | 61.82 | 62.19 | 61.59 | 62.10 | +0.632% | 18,390 | -5.700% |
| 2026-01-09 | 61.17 | 61.74 | 61.17 | 61.71 | +0.998% | 22,998 | -5.105% |
| 2026-01-08 | 59.67 | 61.30 | 59.67 | 61.10 | +2.354% | 13,789 | -4.157% |
| 2026-01-07 | 60.40 | 60.40 | 59.70 | 59.70 | -1.118% | 36,295 | -1.901% |
| 2026-01-06 | 60.42 | 60.56 | 60.34 | 60.37 | +0.033% | 23,303 | -2.998% |
| 2026-01-05 | 60.81 | 60.81 | 60.09 | 60.35 | -1.001% | 39,999 | -2.966% |
| 2026-01-02 | 60.77 | 61.26 | 60.26 | 60.96 | +0.461% | 79,276 | -3.937% |
| 2025-12-31 | 61.05 | 61.05 | 60.68 | 60.68 | -0.606% | 92,432 | -3.494% |
| 2025-12-30 | 61.14 | 61.22 | 61.05 | 61.05 | -0.131% | 17,954 | -4.079% |
| 2025-12-29 | 61.22 | 61.22 | 61.01 | 61.13 | -0.003% | 20,894 | -4.204% |
| 2025-12-26 | 60.98 | 61.18 | 60.91 | 61.13 | +0.167% | 16,672 | -4.207% |
| 2025-12-24 | 60.77 | 61.05 | 60.77 | 61.03 | +0.577% | 8,305 | -4.047% |
| 2025-12-23 | 61.25 | 61.25 | 60.67 | 60.68 | -0.882% | 16,382 | -3.494% |
| 2025-12-22 | 61.20 | 61.36 | 61.09 | 61.22 | -0.090% | 15,453 | -4.345% |
| 2025-12-19 | 61.51 | 61.57 | 61.28 | 61.28 | -0.721% | 10,986 | -4.431% |
| 2025-12-18 | 61.98 | 62.13 | 61.72 | 61.72 | -0.387% | 10,951 | -5.120% |
| 2025-12-17 | 61.91 | 62.11 | 61.84 | 61.96 | +0.194% | 20,450 | -5.487% |
| 2025-12-16 | 62.23 | 62.23 | 61.80 | 61.84 | -0.706% | 8,351 | -5.304% |
| 2025-12-15 | 62.36 | 62.40 | 61.99 | 62.28 | +0.225% | 33,051 | -5.973% |
| 2025-12-12 | 62.11 | 62.33 | 62.10 | 62.14 | -0.129% | 9,974 | -5.761% |
| 2025-12-11 | 62.11 | 62.41 | 62.11 | 62.22 | +1.154% | 14,490 | -5.882% |
| 2025-12-10 | 61.01 | 61.51 | 61.01 | 61.51 | +0.820% | 14,591 | -4.796% |
| 2025-12-09 | 61.54 | 61.65 | 61.01 | 61.01 | -0.541% | 10,272 | -4.016% |
| 2025-12-08 | 61.58 | 61.58 | 61.26 | 61.34 | -0.435% | 9,650 | -4.535% |
| 2025-12-05 | 61.64 | 61.80 | 61.54 | 61.61 | -0.016% | 25,304 | -4.950% |
| 2025-12-04 | 61.88 | 61.88 | 61.48 | 61.62 | -0.275% | 10,255 | -4.966% |
| 2025-12-03 | 62.13 | 62.49 | 61.79 | 61.79 | -0.316% | 5,785 | -5.227% |
| 2025-12-02 | 62.90 | 62.90 | 61.73 | 61.99 | -1.202% | 12,798 | -5.527% |
| 2025-12-01 | 62.76 | 63.11 | 62.60 | 62.74 | -0.207% | 11,124 | -6.662% |
| 2025-11-28 | 62.86 | 63.01 | 62.79 | 62.87 | +0.271% | 5,841 | -6.855% |
| 2025-11-26 | 62.34 | 62.95 | 62.34 | 62.70 | +0.728% | 15,277 | -6.603% |
| 2025-11-25 | 61.80 | 62.25 | 61.80 | 62.25 | +1.528% | 8,294 | -5.923% |
| 2025-11-24 | 61.73 | 61.73 | 61.28 | 61.31 | -0.772% | 15,585 | -4.485% |
| 2025-11-21 | 61.20 | 62.22 | 61.20 | 61.79 | +1.356% | 10,046 | -5.223% |
| 2025-11-20 | 61.44 | 61.49 | 60.92 | 60.96 | -0.441% | 16,966 | -3.937% |
| 2025-11-19 | 61.55 | 61.63 | 61.08 | 61.23 | -0.922% | 16,130 | -4.361% |
| 2025-11-18 | 61.26 | 61.92 | 61.26 | 61.80 | +0.956% | 20,980 | -5.243% |
| 2025-11-17 | 61.84 | 61.98 | 61.22 | 61.22 | -0.915% | 38,624 | -4.337% |
| 2025-11-14 | 62.30 | 62.30 | 61.60 | 61.78 | -0.387% | 12,184 | -5.212% |
| 2025-11-13 | 61.99 | 62.43 | 61.99 | 62.02 | +0.214% | 14,652 | -5.579% |
| 2025-11-12 | 62.22 | 62.41 | 61.89 | 61.89 | -0.387% | 13,388 | -5.377% |
| 2025-11-11 | 61.56 | 62.23 | 61.49 | 62.13 | +1.210% | 14,808 | -5.743% |
| 2025-11-10 | 61.40 | 61.50 | 61.22 | 61.39 | +0.183% | 8,487 | -4.603% |
| 2025-11-07 | 60.79 | 61.37 | 60.79 | 61.27 | +1.165% | 5,497 | -4.428% |
| 2025-11-06 | 60.93 | 61.01 | 60.45 | 60.57 | -1.500% | 25,795 | -3.314% |
| 2025-11-05 | 61.18 | 61.89 | 61.18 | 61.49 | +0.425% | 10,994 | -4.765% |
| 2025-11-04 | 61.07 | 61.38 | 60.98 | 61.23 | -0.065% | 12,024 | -4.361% |
| 2025-11-03 | 61.35 | 61.40 | 60.76 | 61.27 | -0.082% | 16,926 | -4.423% |
| 2025-10-31 | 61.33 | 61.43 | 61.11 | 61.32 | -0.468% | 11,468 | -4.501% |
| 2025-10-30 | 61.95 | 62.06 | 61.61 | 61.61 | -0.246% | 9,688 | -4.948% |
| 2025-10-29 | 62.76 | 62.77 | 61.76 | 61.76 | -2.123% | 19,968 | -5.181% |
| 2025-10-28 | 63.36 | 63.47 | 63.01 | 63.10 | -0.566% | 9,329 | -7.194% |
| 2025-10-27 | 63.39 | 63.46 | 63.13 | 63.46 | +0.473% | 12,102 | -7.720% |
| 2025-10-24 | 63.55 | 63.55 | 63.12 | 63.16 | 0.000% | 11,556 | -7.283% |
| 2025-10-23 | 63.47 | 63.47 | 63.05 | 63.16 | -0.474% | 9,425 | -7.283% |
| 2025-10-22 | 63.37 | 63.85 | 63.23 | 63.46 | +0.198% | 15,002 | -7.723% |
| 2025-10-21 | 63.69 | 63.69 | 63.26 | 63.34 | -0.607% | 25,832 | -7.540% |
| 2025-10-20 | 63.96 | 63.98 | 63.64 | 63.72 | -0.115% | 8,616 | -8.101% |
| 2025-10-17 | 62.98 | 63.80 | 62.98 | 63.80 | +1.322% | 34,667 | -8.207% |
| 2025-10-16 | 63.12 | 63.70 | 62.88 | 62.96 | -0.120% | 20,226 | -6.993% |
| 2025-10-15 | 63.09 | 63.58 | 62.77 | 63.04 | +0.351% | 11,590 | -7.105% |
| 2025-10-14 | 61.76 | 62.82 | 61.74 | 62.82 | +1.763% | 11,584 | -6.779% |
| 2025-10-13 | 61.96 | 61.99 | 61.73 | 61.73 | -0.385% | 17,963 | -5.135% |
| 2025-10-10 | 62.34 | 62.45 | 61.91 | 61.97 | -0.284% | 7,502 | -5.500% |
| 2025-10-09 | 62.40 | 62.40 | 62.05 | 62.15 | -0.233% | 16,187 | -5.769% |
| 2025-10-08 | 62.42 | 62.42 | 62.08 | 62.29 | -0.559% | 17,970 | -5.988% |
| 2025-10-07 | 62.44 | 62.64 | 62.05 | 62.64 | +0.578% | 17,814 | -6.513% |
| 2025-10-06 | 62.74 | 62.77 | 62.25 | 62.28 | -1.252% | 40,799 | -5.973% |
| 2025-10-03 | 62.99 | 63.27 | 62.99 | 63.07 | +0.254% | 14,655 | -7.150% |
| 2025-10-02 | 62.80 | 62.96 | 62.77 | 62.91 | -0.190% | 13,663 | -6.915% |
| 2025-10-01 | 62.60 | 63.11 | 62.60 | 63.03 | +0.573% | 19,838 | -7.092% |
| 2025-09-30 | 62.46 | 62.71 | 62.20 | 62.67 | +0.707% | 14,704 | -6.559% |
| 2025-09-29 | 62.32 | 62.32 | 61.72 | 62.23 | +0.073% | 11,407 | -5.899% |
| 2025-09-26 | 61.64 | 62.19 | 61.58 | 62.19 | +1.041% | 8,375 | -5.830% |
| 2025-09-25 | 62.67 | 62.85 | 61.54 | 61.54 | -2.615% | 14,061 | -4.850% |
| 2025-09-24 | 62.76 | 63.31 | 62.76 | 63.20 | +0.754% | 9,165 | -7.337% |
| 2025-09-23 | 62.53 | 62.90 | 62.53 | 62.72 | +0.632% | 23,800 | -6.639% |
| 2025-09-22 | 62.84 | 62.84 | 62.24 | 62.33 | -0.804% | 11,133 | -6.048% |
| 2025-09-19 | 63.17 | 63.17 | 62.84 | 62.84 | -0.373% | 21,601 | -6.804% |
| 2025-09-18 | 63.22 | 63.28 | 63.07 | 63.07 | -0.481% | 8,855 | -7.151% |
| 2025-09-17 | 63.70 | 64.11 | 63.38 | 63.38 | -0.526% | 9,793 | -7.598% |
| 2025-09-16 | 63.31 | 63.73 | 63.12 | 63.71 | +0.967% | 11,808 | -8.084% |
| 2025-09-15 | 64.09 | 64.09 | 63.09 | 63.10 | -1.770% | 12,130 | -7.195% |
| 2025-09-12 | 64.62 | 64.62 | 64.19 | 64.24 | -0.660% | 10,015 | -8.838% |
| 2025-09-11 | 64.01 | 64.76 | 64.01 | 64.66 | +1.132% | 17,896 | -9.440% |
| 2025-09-10 | 64.40 | 64.40 | 63.40 | 63.94 | -0.837% | 21,671 | -8.414% |
| 2025-09-09 | 64.48 | 64.57 | 64.28 | 64.48 | -0.111% | 22,164 | -9.181% |
| 2025-09-08 | 64.84 | 64.84 | 64.17 | 64.55 | -0.503% | 10,400 | -9.282% |
| 2025-09-05 | 64.36 | 64.88 | 64.36 | 64.88 | +0.945% | 7,161 | -9.738% |
| 2025-09-04 | 64.48 | 64.61 | 64.14 | 64.27 | +0.062% | 6,499 | -8.884% |
| 2025-09-03 | 64.24 | 64.24 | 63.84 | 64.23 | -0.173% | 19,273 | -8.828% |
| 2025-09-02 | 64.51 | 64.57 | 64.11 | 64.34 | -0.613% | 21,771 | -8.985% |
| 2025-08-29 | 64.24 | 64.74 | 64.24 | 64.74 | +0.921% | 7,799 | -9.543% |
| 2025-08-28 | 64.34 | 64.41 | 63.83 | 64.15 | -1.237% | 9,873 | -8.709% |
| 2025-08-27 | 64.52 | 65.02 | 64.52 | 64.95 | +0.604% | 16,731 | -9.838% |
| 2025-08-26 | 65.14 | 65.14 | 64.56 | 64.56 | -1.088% | 31,219 | -9.294% |
| 2025-08-25 | 65.53 | 65.56 | 65.19 | 65.27 | -0.997% | 9,613 | -10.280% |
| 2025-08-22 | 65.65 | 66.23 | 65.65 | 65.93 | +0.807% | 13,607 | -11.174% |
| 2025-08-21 | 65.20 | 65.45 | 64.85 | 65.40 | +0.014% | 19,042 | -10.458% |
| 2025-08-20 | 64.99 | 65.85 | 64.99 | 65.39 | +0.872% | 15,906 | -10.445% |
| 2025-08-19 | 64.50 | 64.93 | 64.50 | 64.83 | +1.005% | 25,361 | -9.664% |
| 2025-08-18 | 64.38 | 64.55 | 64.15 | 64.18 | -0.249% | 13,442 | -8.757% |
| 2025-08-15 | 64.54 | 64.65 | 64.30 | 64.34 | -0.202% | 11,552 | -8.984% |
| 2025-08-14 | 64.76 | 64.76 | 64.31 | 64.47 | -0.824% | 17,175 | -9.167% |
| 2025-08-13 | 64.24 | 65.09 | 64.13 | 65.01 | +0.929% | 10,655 | -9.916% |
| 2025-08-12 | 64.12 | 64.58 | 64.12 | 64.41 | +0.372% | 10,572 | -9.079% |
| 2025-08-11 | 64.53 | 64.60 | 64.00 | 64.17 | -0.358% | 11,070 | -8.741% |
| 2025-08-08 | 64.40 | 64.56 | 64.30 | 64.40 | +0.468% | 8,014 | -9.068% |
| 2025-08-07 | 63.98 | 64.14 | 63.41 | 64.10 | +0.517% | 16,577 | -8.643% |
| 2025-08-06 | 63.64 | 64.06 | 63.46 | 63.77 | +0.173% | 10,327 | -8.170% |
| 2025-08-05 | 63.66 | 63.93 | 63.65 | 63.66 | +0.095% | 13,083 | -8.011% |
| 2025-08-04 | 63.41 | 63.81 | 63.41 | 63.60 | +0.626% | 12,250 | -7.924% |
| 2025-08-01 | 63.23 | 63.25 | 62.70 | 63.20 | +0.103% | 19,215 | -7.348% |
| 2025-07-31 | 63.74 | 63.88 | 63.14 | 63.14 | -1.545% | 10,914 | -7.253% |
| 2025-07-30 | 64.16 | 64.70 | 63.92 | 64.13 | +0.147% | 9,980 | -8.685% |
| 2025-07-29 | 63.89 | 64.30 | 63.82 | 64.04 | +0.234% | 14,928 | -8.551% |
| 2025-07-28 | 64.19 | 64.29 | 63.89 | 63.89 | -1.218% | 7,233 | -8.338% |
| 2025-07-25 | 64.55 | 64.83 | 64.35 | 64.67 | +0.371% | 7,517 | -9.454% |
| 2025-07-24 | 65.00 | 65.13 | 64.36 | 64.44 | -0.884% | 17,510 | -9.118% |
| 2025-07-23 | 64.56 | 65.18 | 64.56 | 65.01 | +0.979% | 12,069 | -9.922% |
| 2025-07-22 | 63.10 | 64.39 | 63.10 | 64.38 | +2.115% | 14,766 | -9.040% |
| 2025-07-21 | 63.38 | 63.42 | 63.05 | 63.05 | -0.129% | 16,343 | -7.116% |
| 2025-07-18 | 63.64 | 63.64 | 63.07 | 63.13 | -0.570% | 25,502 | -7.236% |
| 2025-07-17 | 63.17 | 63.53 | 62.86 | 63.49 | +0.586% | 29,409 | -7.765% |
| 2025-07-16 | 62.75 | 63.17 | 62.48 | 63.12 | +0.690% | 13,771 | -7.225% |
| 2025-07-15 | 63.52 | 63.52 | 62.69 | 62.69 | -1.326% | 26,201 | -6.584% |
| 2025-07-14 | 63.66 | 63.77 | 63.18 | 63.53 | -0.016% | 31,650 | -7.823% |
| 2025-07-11 | 63.53 | 63.72 | 63.06 | 63.54 | -0.194% | 36,477 | -7.838% |
| 2025-07-10 | 63.41 | 64.06 | 63.23 | 63.66 | +0.208% | 88,653 | -8.017% |
| 2025-07-09 | 63.58 | 63.58 | 63.02 | 63.53 | -0.390% | 13,817 | -7.825% |
| 2025-07-08 | 63.74 | 64.10 | 63.66 | 63.78 | -0.250% | 11,439 | -8.184% |
| 2025-07-07 | 64.40 | 64.40 | 63.72 | 63.94 | -0.714% | 19,066 | -8.414% |
| 2025-07-03 | 64.53 | 64.53 | 64.23 | 64.40 | -0.155% | 9,017 | -9.068% |
| 2025-07-02 | 64.20 | 64.54 | 63.97 | 64.50 | +0.485% | 13,974 | -9.209% |
| 2025-07-01 | 63.36 | 64.54 | 63.27 | 64.19 | +1.436% | 57,540 | -8.769% |
| 2025-06-30 | 63.00 | 63.29 | 62.89 | 63.28 | +0.492% | 15,916 | -7.459% |
| 2025-06-27 | 63.09 | 63.13 | 62.71 | 62.97 | +0.048% | 16,734 | -7.003% |
| 2025-06-26 | 62.91 | 63.25 | 62.88 | 62.94 | -0.396% | 15,629 | -6.959% |
| 2025-06-25 | 64.20 | 64.20 | 63.19 | 63.19 | -1.882% | 13,137 | -7.327% |
| 2025-06-24 | 64.50 | 64.50 | 64.32 | 64.40 | -0.101% | 12,188 | -9.071% |
| 2025-06-23 | 63.97 | 64.47 | 63.97 | 64.47 | +0.777% | 9,657 | -9.163% |
| 2025-06-20 | 64.22 | 64.25 | 63.92 | 63.97 | +0.329% | 9,814 | -8.457% |
| 2025-06-18 | 63.89 | 64.20 | 63.76 | 63.76 | -0.125% | 18,377 | -8.156% |
| 2025-06-17 | 64.15 | 64.43 | 63.80 | 63.84 | -0.530% | 21,451 | -8.271% |
| 2025-06-16 | 64.02 | 64.53 | 64.01 | 64.18 | +0.785% | 13,159 | -8.757% |
| 2025-06-13 | 63.60 | 64.35 | 63.57 | 63.68 | -0.123% | 20,750 | -8.040% |
| 2025-06-12 | 63.01 | 63.76 | 62.87 | 63.76 | +1.091% | 7,411 | -8.153% |
| 2025-06-11 | 63.41 | 63.41 | 62.92 | 63.07 | -0.368% | 12,071 | -7.151% |
| 2025-06-10 | 63.35 | 63.63 | 63.15 | 63.30 | +0.865% | 17,590 | -7.493% |
| 2025-06-09 | 62.81 | 62.91 | 62.35 | 62.76 | -0.030% | 20,839 | -6.692% |
| 2025-06-06 | 62.92 | 63.01 | 62.60 | 62.78 | +0.518% | 11,665 | -6.720% |
| 2025-06-05 | 62.50 | 62.72 | 62.41 | 62.46 | -0.984% | 12,571 | -6.237% |
| 2025-06-04 | 63.53 | 63.53 | 63.07 | 63.08 | -0.581% | 92,087 | -7.160% |
| 2025-06-03 | 63.54 | 63.64 | 63.16 | 63.44 | -0.276% | 10,617 | -7.699% |
| 2025-06-02 | 63.74 | 63.74 | 63.30 | 63.62 | -0.453% | 115,636 | -7.954% |
| 2025-05-30 | 63.79 | 64.11 | 63.75 | 63.91 | +0.282% | 7,462 | -8.371% |
| 2025-05-29 | 63.56 | 63.80 | 63.17 | 63.73 | +0.481% | 13,683 | -8.112% |
| 2025-05-28 | 63.87 | 63.94 | 63.42 | 63.42 | -0.805% | 7,859 | -7.670% |
| 2025-05-27 | 63.44 | 63.94 | 63.30 | 63.94 | +1.155% | 16,170 | -8.414% |
| 2025-05-23 | 62.90 | 63.32 | 62.62 | 63.21 | +0.254% | 47,997 | -7.356% |
| 2025-05-22 | 63.50 | 63.50 | 62.82 | 63.05 | -0.927% | 28,719 | -7.121% |
| 2025-05-21 | 64.70 | 64.78 | 63.64 | 63.64 | -2.136% | 11,671 | -7.982% |
| 2025-05-20 | 65.21 | 65.31 | 64.97 | 65.03 | +0.322% | 8,452 | -9.948% |
| 2025-05-19 | 64.96 | 64.96 | 64.59 | 64.82 | -0.430% | 7,220 | -9.658% |
| 2025-05-16 | 64.25 | 65.10 | 64.25 | 65.10 | +1.355% | 11,632 | -10.046% |
| 2025-05-15 | 63.47 | 64.23 | 63.01 | 64.23 | +1.380% | 9,788 | -8.828% |
| 2025-05-14 | 63.81 | 63.81 | 63.33 | 63.36 | -0.852% | 8,308 | -7.570% |
| 2025-05-13 | 64.30 | 64.37 | 63.79 | 63.90 | -0.591% | 96,343 | -8.357% |
| 2025-05-12 | 64.39 | 64.72 | 63.73 | 64.28 | +0.406% | 7,941 | -8.899% |
| 2025-05-09 | 64.11 | 64.33 | 64.02 | 64.02 | -0.466% | 19,263 | -8.529% |
| 2025-05-08 | 64.41 | 64.89 | 64.11 | 64.32 | -0.155% | 497,575 | -8.955% |
| 2025-05-07 | 64.61 | 64.71 | 64.10 | 64.42 | -0.140% | 9,713 | -9.097% |
| 2025-05-06 | 64.49 | 64.60 | 64.24 | 64.51 | +0.109% | 16,025 | -9.223% |
| 2025-05-05 | 64.45 | 64.69 | 64.41 | 64.44 | -0.232% | 8,921 | -9.125% |
| 2025-05-02 | 64.99 | 64.99 | 64.48 | 64.59 | +0.155% | 6,034 | -9.336% |
| 2025-05-01 | 65.29 | 65.29 | 64.49 | 64.49 | -1.475% | 7,469 | -9.195% |
| 2025-04-30 | 65.06 | 65.54 | 64.62 | 65.46 | +0.453% | 7,532 | -10.534% |
| 2025-04-29 | 64.44 | 65.17 | 64.44 | 65.16 | +0.836% | 9,407 | -10.129% |
| 2025-04-28 | 64.88 | 65.15 | 64.35 | 64.62 | -0.216% | 7,876 | -9.378% |
| 2025-04-25 | 65.02 | 65.02 | 64.30 | 64.76 | -0.339% | 9,401 | -9.574% |
| 2025-04-24 | 65.24 | 65.24 | 64.89 | 64.98 | -0.536% | 12,341 | -9.880% |
| 2025-04-23 | 66.02 | 66.02 | 65.00 | 65.33 | -0.472% | 38,553 | -10.363% |
| 2025-04-22 | 65.18 | 65.72 | 65.13 | 65.64 | +1.510% | 16,444 | -10.786% |
| 2025-04-21 | 64.87 | 64.87 | 64.09 | 64.66 | -0.640% | 7,484 | -9.439% |
| 2025-04-17 | 64.10 | 65.17 | 64.08 | 65.08 | +1.576% | 34,589 | -10.018% |
| 2025-04-16 | 64.59 | 64.82 | 63.81 | 64.07 | -0.512% | 24,291 | -8.600% |
| 2025-04-15 | 65.16 | 65.16 | 64.29 | 64.40 | 0.000% | 19,474 | -9.068% |