Dark

FXH
First Trust Health Care AlphaDEX Fund
stock NYSE ETF

At Close

Aug 10, 2026 3:25:46 PM EDT

132.17USD+0.916%(+1.20)54,942

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-130.97)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

130.97USD+0.264%(+0.34)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	130.8200	132.270000	130.817400	132.2300	+0.962%	54,945	0.000%
2026-08-07	129.6700	130.970000	129.060000	130.9700	+2.649%	41,843	+0.962%
2026-08-06	129.0000	129.000000	127.050000	127.5900	-0.553%	39,648	+3.637%
2026-08-05	128.5900	128.590000	127.460000	128.3000	-0.078%	102,094	+3.063%
2026-08-04	127.5200	128.595000	127.165000	128.4000	+0.320%	47,259	+2.983%
2026-08-03	127.9900	128.210000	127.570000	127.9900	+0.716%	153,365	+3.313%
2026-07-31	127.9100	127.910000	125.630000	127.0800	-0.703%	66,351	+4.053%
2026-07-30	127.3900	127.980000	126.490000	127.9800	-0.203%	21,999	+3.321%
2026-07-29	128.0000	128.670000	127.670000	128.2400	-0.047%	84,568	+3.111%
2026-07-28	126.1800	128.300000	126.180000	128.3000	+2.550%	122,933	+3.063%
2026-07-27	124.9200	125.955000	124.920000	125.1100	+0.854%	36,794	+5.691%
2026-07-24	123.8400	124.820000	123.840000	124.0500	+0.837%	34,879	+6.594%
2026-07-23	121.9300	123.350000	121.930000	123.0200	+1.126%	33,904	+7.487%
2026-07-22	123.1900	123.190000	121.625000	121.6500	-0.961%	22,056	+8.697%
2026-07-21	121.1900	122.830000	120.460000	122.8300	+0.565%	73,469	+7.653%
2026-07-20	123.1500	123.150000	121.970000	122.1400	-1.053%	40,434	+8.261%
2026-07-17	123.6500	124.880000	123.080000	123.4400	-0.612%	42,062	+7.121%
2026-07-16	123.5000	124.630000	123.500000	124.2000	+1.280%	75,405	+6.465%
2026-07-15	121.5200	122.880000	121.320100	122.6300	+0.615%	42,357	+7.828%
2026-07-14	122.3600	122.420000	121.260000	121.8800	-1.439%	128,710	+8.492%
2026-07-13	123.7100	124.200000	123.540000	123.6600	-0.218%	30,372	+6.930%
2026-07-10	125.5700	125.570000	123.435000	123.9300	-1.014%	52,726	+6.697%
2026-07-09	123.8900	125.765000	123.890000	125.2000	+0.659%	49,070	+5.615%
2026-07-08	125.6100	125.610000	124.060000	124.3800	-1.862%	41,602	+6.311%
2026-07-07	126.6800	127.535000	126.250000	126.7400	+0.731%	62,993	+4.332%
2026-07-06	126.1500	126.150000	124.360587	125.8200	-0.301%	46,043	+5.095%
2026-07-02	124.2600	126.200000	124.260000	126.2000	+2.178%	65,126	+4.778%
2026-07-01	122.3400	123.840000	122.340000	123.5100	+0.907%	59,169	+7.060%
2026-06-30	122.9800	122.980000	121.410000	122.4000	-0.399%	68,967	+8.031%
2026-06-29	123.1600	123.160000	122.170000	122.8900	-0.024%	162,226	+7.600%
2026-06-26	120.0700	122.920000	120.070000	122.9200	+2.051%	14,307	+7.574%
2026-06-25	118.9600	121.385000	118.960000	120.4500	+1.432%	40,804	+9.780%
2026-06-24	117.3200	119.115000	117.320000	118.7500	+1.765%	32,360	+11.352%
2026-06-23	115.8900	117.105000	115.890000	116.6900	+0.908%	31,559	+13.317%
2026-06-22	115.4800	116.045000	115.060000	115.6400	+0.165%	32,216	+14.346%
2026-06-18	116.2400	116.240000	114.880000	115.4500	-0.423%	44,576	+14.534%
2026-06-17	117.0500	117.730000	115.400000	115.9400	-1.041%	83,120	+14.050%
2026-06-16	117.7300	118.030000	117.133400	117.1600	-0.247%	25,180	+12.863%
2026-06-15	117.9400	117.940000	116.880000	117.4500	-0.060%	65,705	+12.584%
2026-06-12	117.2500	118.010000	117.060000	117.5200	+0.111%	234,675	+12.517%
2026-06-11	116.7000	117.910000	116.574000	117.3900	+0.541%	14,932	+12.642%
2026-06-10	118.2600	118.370000	116.645000	116.7580	-1.343%	11,504	+13.251%
2026-06-09	116.4800	118.370000	116.480000	118.3475	+2.132%	11,942	+11.730%
2026-06-08	116.5100	116.510000	115.590000	115.8773	-0.636%	6,089	+14.112%
2026-06-05	116.7159	116.715900	116.273100	116.6194	-0.043%	5,500	+13.386%
2026-06-04	115.7500	117.410000	115.750000	116.6700	+1.984%	13,021	+13.337%
2026-06-03	112.3700	114.400600	112.370000	114.4006	+1.477%	7,316	+15.585%
2026-06-02	112.8650	113.140000	112.660100	112.7354	-1.558%	6,930	+17.292%
2026-06-01	114.5200	114.810000	114.060000	114.5200	-0.564%	13,327	+15.465%
2026-05-29	115.5300	115.720000	115.000000	115.1700	-0.281%	68,861	+14.813%
2026-05-28	114.2200	115.810000	114.220000	115.4944	+1.043%	15,831	+14.490%
2026-05-27	114.6100	115.540000	114.200000	114.3021	+0.032%	14,304	+15.685%
2026-05-26	114.8200	114.820000	113.870000	114.2655	-0.447%	35,153	+15.722%
2026-05-22	114.4700	115.320000	114.379800	114.7786	+0.313%	14,193	+15.204%
2026-05-21	113.5300	114.420000	113.440100	114.4200	+0.381%	14,480	+15.565%
2026-05-20	113.3600	114.150000	113.360000	113.9860	+0.354%	8,445	+16.005%
2026-05-19	112.7300	114.120000	112.525000	113.5840	+0.222%	18,654	+16.416%
2026-05-18	112.4100	113.700000	112.410000	113.3323	+0.641%	29,609	+16.675%
2026-05-15	113.6200	113.620000	112.610000	112.6100	-0.889%	10,456	+17.423%
2026-05-14	114.0500	114.340200	113.620000	113.6200	-0.427%	7,073	+16.379%
2026-05-13	113.4700	114.250000	113.470000	114.1074	-0.108%	12,951	+15.882%
2026-05-12	112.6900	114.390000	112.295000	114.2304	+1.565%	143,383	+15.757%
2026-05-11	113.3600	113.399900	112.076820	112.4700	-0.664%	8,720	+17.569%
2026-05-08	114.0400	114.040000	112.750000	113.2219	-0.223%	4,667	+16.788%
2026-05-07	114.4100	114.410000	113.350000	113.4753	-1.385%	10,709	+16.528%
2026-05-06	113.5900	115.090000	113.590000	115.0686	+1.891%	30,620	+14.914%
2026-05-05	112.6500	113.100000	112.420000	112.9326	+0.345%	10,578	+17.088%
2026-05-04	112.3800	112.870000	112.100000	112.5440	+0.081%	11,519	+17.492%
2026-05-01	112.9200	112.920000	112.340000	112.4524	-0.423%	38,362	+17.588%
2026-04-30	111.7500	112.930000	111.750000	112.9300	+0.911%	18,304	+17.090%
2026-04-29	111.5000	111.940000	111.320000	111.9100	-0.356%	11,006	+18.157%
2026-04-28	113.8900	113.890000	112.190000	112.3100	-1.150%	19,880	+17.737%
2026-04-27	112.9900	114.141300	112.990000	113.6168	+0.977%	87,338	+16.382%
2026-04-24	112.8800	112.880000	111.490100	112.5170	+0.083%	15,021	+17.520%
2026-04-23	113.4000	113.400000	111.659900	112.4241	-1.018%	8,172	+17.617%
2026-04-22	113.8700	114.230100	113.300000	113.5800	+0.330%	8,187	+16.420%
2026-04-21	114.9000	114.945000	113.150000	113.2061	-0.875%	8,937	+16.805%
2026-04-20	114.4800	114.500100	114.050100	114.2057	-0.535%	8,647	+15.782%
2026-04-17	113.5600	115.090000	113.560000	114.8200	+1.856%	13,496	+15.163%
2026-04-16	113.4800	114.050000	112.600000	112.7273	-0.742%	10,810	+17.301%
2026-04-15	114.1600	114.185000	112.990400	113.5695	-0.387%	10,773	+16.431%
2026-04-14	113.2000	114.650000	113.160000	114.0108	+0.859%	16,679	+15.980%
2026-04-13	111.6700	113.040300	111.370100	113.0403	+1.047%	9,447	+16.976%
2026-04-10	113.3200	113.320000	111.610000	111.8695	-0.821%	10,408	+18.200%
2026-04-09	112.0000	112.990000	111.610000	112.7960	+0.130%	10,732	+17.229%
2026-04-08	112.5300	112.780000	112.230000	112.6500	+1.771%	11,562	+17.381%
2026-04-07	110.6400	110.910000	110.015500	110.6900	+0.109%	9,770	+19.460%
2026-04-06	110.1800	110.970000	110.180000	110.5697	+0.163%	14,305	+19.590%
2026-04-02	109.3400	110.500000	108.872500	110.3900	-0.214%	7,523	+19.784%
2026-04-01	110.1300	111.160000	110.110000	110.6264	+0.780%	39,889	+19.528%
2026-03-31	108.1100	109.770000	108.010000	109.7700	+4.354%	21,643	+20.461%
2026-03-30	105.7700	105.817200	104.950000	105.1900	+0.583%	21,389	+25.706%
2026-03-27	106.9600	106.960000	104.525000	104.5800	-2.562%	22,043	+26.439%
2026-03-26	107.0500	108.530000	107.050000	107.3300	-0.683%	27,867	+23.199%
2026-03-25	106.8300	108.100000	106.830000	108.0680	+2.134%	24,366	+22.358%
2026-03-24	105.5400	106.390000	104.640000	105.8100	-0.564%	36,294	+24.969%
2026-03-23	106.8800	107.300000	106.104000	106.4100	+0.910%	24,026	+24.265%
2026-03-20	106.6600	106.736500	105.390000	105.4500	-1.414%	33,780	+25.396%
2026-03-19	107.4100	107.585000	106.660000	106.9620	-0.250%	8,470	+23.623%
2026-03-18	108.4800	108.480000	107.230000	107.2300	-1.777%	19,030	+23.314%
2026-03-17	108.7800	110.090322	108.780000	109.1700	+0.528%	8,889	+21.123%
2026-03-16	108.6800	109.245000	108.470000	108.5970	+0.610%	12,208	+21.762%
2026-03-13	109.3298	109.329800	107.850300	107.9383	-0.270%	12,899	+22.505%
2026-03-12	109.2250	110.242500	108.230000	108.2300	-1.881%	13,244	+22.175%
2026-03-11	110.1488	110.679500	110.030000	110.3046	-0.339%	13,845	+19.877%
2026-03-10	111.7100	111.870900	110.680000	110.6800	-1.081%	18,551	+19.471%
2026-03-09	109.9300	111.937600	109.155000	111.8890	+0.805%	20,516	+18.180%
2026-03-06	110.9400	111.140000	109.980000	110.9950	-0.729%	9,326	+19.131%
2026-03-05	113.0100	113.010000	111.390100	111.8100	-1.869%	12,312	+18.263%
2026-03-04	113.6300	114.370000	112.780000	113.9400	+0.725%	6,560	+16.052%
2026-03-03	113.1100	113.768662	111.825000	113.1200	-1.669%	11,264	+16.894%
2026-03-02	115.2400	115.370000	114.380000	115.0400	-1.028%	55,511	+14.943%
2026-02-27	114.8500	116.235300	114.850000	116.2353	+0.535%	6,618	+13.761%
2026-02-26	115.8400	115.840000	114.510000	115.6165	-0.365%	13,754	+14.369%
2026-02-25	116.5900	116.750000	115.830000	116.0400	+0.104%	23,178	+13.952%
2026-02-24	115.7900	116.120000	115.700000	115.9198	-0.090%	9,167	+14.070%
2026-02-23	115.8300	116.024000	115.380100	116.0240	+0.237%	8,553	+13.968%
2026-02-20	115.1500	115.750000	114.903600	115.7500	+0.086%	6,747	+14.238%
2026-02-19	115.2300	115.650000	114.570100	115.6500	+0.112%	49,548	+14.336%
2026-02-18	114.4300	115.880000	114.430000	115.5210	+0.628%	14,346	+14.464%
2026-02-17	114.7300	115.150000	114.240000	114.8000	+0.131%	16,621	+15.183%
2026-02-13	113.5800	115.399900	113.580000	114.6500	+1.299%	12,490	+15.334%
2026-02-12	114.5200	114.812400	113.080000	113.1800	-1.428%	22,315	+16.832%
2026-02-11	113.3900	115.010000	113.000000	114.8200	+1.092%	32,604	+15.163%
2026-02-10	114.2700	114.700000	113.580000	113.5800	-0.534%	44,250	+16.420%
2026-02-09	115.3100	115.310000	114.040000	114.1900	-1.382%	15,683	+15.798%
2026-02-06	113.9300	115.790000	113.930000	115.7900	+1.575%	23,149	+14.198%
2026-02-05	114.3000	115.141600	113.810000	113.9950	-0.380%	13,219	+15.996%
2026-02-04	114.5600	115.185000	114.117400	114.4300	+0.341%	18,405	+15.555%
2026-02-03	114.2600	115.940000	113.580000	114.0409	-0.592%	23,489	+15.950%
2026-02-02	114.2000	114.790000	113.980100	114.7200	+0.346%	65,809	+15.263%
2026-01-30	113.9900	114.510000	113.414500	114.3250	-0.179%	259,780	+15.661%
2026-01-29	115.2000	115.200000	114.293700	114.5300	-0.339%	61,874	+15.454%
2026-01-28	115.6100	115.610000	114.920100	114.9201	-1.220%	11,792	+15.063%
2026-01-27	116.8900	117.395000	115.980000	116.3400	-0.970%	29,518	+13.658%
2026-01-26	118.0000	118.000000	117.435800	117.4800	+0.213%	33,860	+12.555%
2026-01-23	118.1100	118.110000	116.987100	117.2300	-0.758%	31,251	+12.795%
2026-01-22	117.7300	118.630000	117.278700	118.1254	+0.234%	15,927	+11.940%
2026-01-21	116.3300	117.857000	116.301600	117.8500	+1.499%	18,143	+12.202%
2026-01-20	114.7400	116.679563	114.120000	116.1100	+0.363%	15,033	+13.883%
2026-01-16	116.7200	116.720000	115.690000	115.6900	-0.984%	10,620	+14.297%
2026-01-15	116.4500	117.160000	115.450000	116.8400	+0.464%	20,686	+13.172%
2026-01-14	115.8100	116.465000	115.353700	116.3000	+0.493%	15,960	+13.697%
2026-01-13	117.1900	117.190000	115.230000	115.7300	-1.094%	57,048	+14.257%
2026-01-12	118.0000	118.000000	116.140000	117.0100	-1.008%	13,073	+13.007%
2026-01-09	119.0600	119.060000	118.035800	118.2015	-0.075%	23,773	+11.868%
2026-01-08	118.8400	119.483900	118.110000	118.2900	-0.855%	12,797	+11.785%
2026-01-07	119.3800	120.339900	118.760100	119.3100	+0.395%	9,920	+10.829%
2026-01-06	116.1000	119.130000	116.100000	118.8400	+2.105%	28,688	+11.267%
2026-01-05	114.5200	116.390000	114.479000	116.3900	+1.561%	29,717	+13.609%
2026-01-02	114.0400	114.720000	113.186400	114.6008	+0.685%	49,971	+15.383%
2025-12-31	114.4300	114.430000	113.820000	113.8213	-1.111%	15,231	+16.173%
2025-12-30	115.2700	115.390000	114.730200	115.1000	+0.026%	121,827	+14.883%
2025-12-29	115.5700	115.630000	114.940100	115.0700	-0.419%	9,467	+14.913%
2025-12-26	115.1700	115.554700	115.136700	115.5547	+0.117%	3,455	+14.431%
2025-12-24	115.1900	115.515000	115.157600	115.4200	+0.252%	4,088	+14.564%
2025-12-23	115.2900	115.655000	115.030000	115.1300	-0.432%	11,181	+14.853%
2025-12-22	114.7400	115.790000	114.740000	115.6292	+0.687%	9,028	+14.357%
2025-12-19	113.2100	114.950000	112.980000	114.8400	+1.538%	7,632	+15.143%
2025-12-18	113.5500	113.859900	112.760000	113.1000	-0.501%	16,702	+16.914%
2025-12-17	114.0500	114.590000	113.670000	113.6700	-0.516%	21,240	+16.328%
2025-12-16	115.0200	115.020000	113.459500	114.2600	-1.048%	19,721	+15.727%
2025-12-15	115.5000	115.500000	115.084800	115.4700	+0.505%	8,920	+14.515%
2025-12-12	115.5700	115.570000	114.595000	114.8900	-0.512%	10,421	+15.093%
2025-12-11	114.4500	115.689900	114.450000	115.4813	+0.739%	13,377	+14.503%
2025-12-10	113.5000	114.710000	113.500000	114.6347	+1.018%	11,228	+15.349%
2025-12-09	114.4600	115.179900	113.170000	113.4800	-0.486%	31,566	+16.523%
2025-12-08	116.0900	116.090000	114.020000	114.0338	-1.661%	12,110	+15.957%
2025-12-05	115.8800	116.270000	115.630000	115.9600	+0.321%	50,471	+14.031%
2025-12-04	115.9800	116.045000	115.047300	115.5893	-0.147%	38,349	+14.396%
2025-12-03	115.7900	116.511900	115.760000	115.7600	-0.129%	51,494	+14.228%
2025-12-02	116.7600	116.760000	115.668800	115.9091	-0.370%	12,689	+14.081%
2025-12-01	117.3400	117.890000	116.340000	116.3400	-1.523%	55,486	+13.658%
2025-11-28	118.5000	118.500000	118.010000	118.1388	-0.252%	2,897	+11.928%
2025-11-26	118.1100	118.780000	118.110000	118.4378	+0.216%	13,522	+11.645%
2025-11-25	116.1400	118.195000	116.140000	118.1831	+2.072%	12,600	+11.886%
2025-11-24	114.5500	115.790100	114.550000	115.7842	+1.887%	19,415	+14.204%
2025-11-21	110.9300	114.170100	110.930000	113.6400	+2.526%	29,846	+16.359%
2025-11-20	112.2200	112.630000	110.540000	110.8400	-0.598%	20,108	+19.298%
2025-11-19	111.9100	112.235000	110.770000	111.5070	-0.333%	13,904	+18.584%
2025-11-18	111.4000	112.360000	110.880000	111.8800	+0.588%	14,282	+18.189%
2025-11-17	111.8950	112.700000	111.105000	111.2260	-0.445%	42,224	+18.884%
2025-11-14	111.3500	112.560000	111.350000	111.7235	-0.459%	8,793	+18.355%
2025-11-13	112.8500	113.860000	112.239200	112.2392	-0.866%	13,048	+17.811%
2025-11-12	112.5100	113.760000	112.510000	113.2200	+0.380%	14,621	+16.790%
2025-11-11	110.8500	112.910000	110.850000	112.7912	+1.889%	9,129	+17.234%
2025-11-10	110.7800	110.880000	109.966216	110.7000	-0.285%	12,206	+19.449%
2025-11-07	110.2000	111.015900	109.754400	111.0159	+0.631%	20,228	+19.109%
2025-11-06	110.9100	110.910000	110.035000	110.3200	-1.032%	9,901	+19.860%
2025-11-05	110.5400	111.663500	110.190000	111.4704	+0.176%	23,122	+18.623%
2025-11-04	110.4100	111.840000	110.410000	111.2742	-0.041%	16,452	+18.833%
2025-11-03	111.3000	111.320000	109.500000	111.3200	-0.123%	8,341	+18.784%
2025-10-31	110.2300	111.610000	110.230000	111.4576	+1.187%	11,050	+18.637%
2025-10-30	110.9500	111.712400	110.150000	110.1500	-1.307%	21,658	+20.045%
2025-10-29	112.2400	113.080000	111.320000	111.6092	-0.963%	10,917	+18.476%
2025-10-28	113.5400	113.540000	112.310000	112.6944	-0.623%	20,569	+17.335%
2025-10-27	113.3700	113.401100	112.790000	113.4011	+0.178%	8,752	+16.604%
2025-10-24	113.6800	113.680000	113.200100	113.2001	+0.142%	5,452	+16.811%
2025-10-23	112.2400	113.090000	112.080000	113.0400	+0.193%	10,355	+16.976%
2025-10-22	113.4500	113.536200	112.517200	112.8228	-0.537%	10,746	+17.201%
2025-10-21	113.1200	113.540000	112.622100	113.4322	+0.267%	14,097	+16.572%
2025-10-20	112.1400	113.278400	112.140000	113.1300	+1.316%	7,414	+16.883%
2025-10-17	111.2600	111.870000	110.770000	111.6600	+0.635%	17,719	+18.422%
2025-10-16	110.9200	111.925000	110.520100	110.9550	+0.158%	8,549	+19.174%
2025-10-15	110.5450	111.300000	110.050000	110.7800	+0.362%	18,162	+19.363%
2025-10-14	109.2000	111.005000	109.055000	110.3800	+0.336%	10,566	+19.795%
2025-10-13	109.7600	110.700000	109.760000	110.0100	+0.390%	13,785	+20.198%
2025-10-10	112.1500	112.150000	109.575200	109.5826	-2.343%	10,629	+20.667%
2025-10-09	113.2900	113.506209	112.190000	112.2120	-0.798%	17,320	+17.839%
2025-10-08	113.6100	113.610000	112.932900	113.1151	+0.102%	13,712	+16.899%
2025-10-07	113.6000	113.875400	112.805000	113.0000	-0.274%	17,949	+17.018%
2025-10-06	114.1900	114.190000	113.247200	113.3100	-0.652%	19,617	+16.698%
2025-10-03	112.9700	114.390000	112.970000	114.0540	+1.386%	34,795	+15.936%
2025-10-02	111.3500	112.510000	111.350000	112.4952	+0.757%	15,375	+17.543%
2025-10-01	109.6400	111.650000	109.640000	111.6500	+1.805%	34,744	+18.433%
2025-09-30	108.0500	109.805000	108.050000	109.6709	+1.500%	23,456	+20.570%
2025-09-29	107.8900	108.110000	107.330000	108.0500	+0.381%	17,152	+22.379%
2025-09-26	106.8600	107.680000	106.860000	107.6400	+1.112%	19,136	+22.845%
2025-09-25	107.8100	107.810000	105.930100	106.4558	-2.243%	24,444	+24.211%
2025-09-24	109.0500	109.259800	108.670000	108.8989	-0.175%	11,856	+21.425%
2025-09-23	108.9500	109.770000	108.948800	109.0900	-0.018%	13,461	+21.212%
2025-09-22	109.0000	109.460000	108.680100	109.1100	+0.064%	15,778	+21.190%
2025-09-19	109.7800	109.780000	108.840000	109.0399	-0.435%	19,491	+21.268%
2025-09-18	108.6700	109.650000	108.536000	109.5166	+1.068%	41,551	+20.740%
2025-09-17	108.2100	109.012400	108.210000	108.3594	+0.258%	63,587	+22.029%
2025-09-16	108.0400	108.360000	107.920000	108.0808	-0.101%	13,002	+22.344%
2025-09-15	109.1500	109.280000	108.155000	108.1900	-0.893%	18,217	+22.220%
2025-09-12	110.2600	110.542800	109.155200	109.1644	-1.372%	16,352	+21.129%
2025-09-11	108.6100	110.770000	108.495000	110.6828	+2.285%	20,564	+19.468%
2025-09-10	109.7500	109.750000	107.910000	108.2100	-1.754%	26,417	+22.198%
2025-09-09	109.7400	110.275000	109.170000	110.1419	+0.446%	25,179	+20.054%
2025-09-08	109.6100	109.740000	108.740000	109.6526	-0.172%	18,473	+20.590%
2025-09-05	108.6500	109.841700	108.650000	109.8417	+1.395%	14,683	+20.382%
2025-09-04	107.4200	108.338800	107.420000	108.3300	+0.250%	16,361	+22.062%
2025-09-03	108.2700	108.795000	107.560000	108.0600	-0.304%	13,903	+22.367%
2025-09-02	107.7800	108.880000	107.773500	108.3900	+0.943%	21,234	+21.995%
2025-08-29	106.7100	107.377200	106.710000	107.3772	+0.539%	8,868	+23.145%
2025-08-28	107.1000	107.100000	106.350000	106.8017	-0.483%	25,509	+23.809%
2025-08-27	107.1300	107.590000	106.890000	107.3201	+0.355%	39,665	+23.211%
2025-08-26	106.9200	107.085000	106.710000	106.9400	-0.112%	18,966	+23.649%
2025-08-25	108.6200	108.620000	106.861000	107.0600	-1.145%	19,401	+23.510%
2025-08-22	107.4100	108.830000	107.410000	108.3000	+1.249%	17,825	+22.096%
2025-08-21	106.7700	107.805000	106.530000	106.9637	-0.218%	14,904	+23.621%
2025-08-20	107.1319	107.197400	106.330000	107.1974	+0.685%	7,747	+23.352%
2025-08-19	106.6185	107.269900	106.250100	106.4678	+0.366%	23,754	+24.197%
2025-08-18	106.1800	106.825000	105.940000	106.0800	-0.080%	15,344	+24.651%
2025-08-15	105.5800	106.280000	105.580000	106.1654	+1.110%	36,885	+24.551%
2025-08-14	104.4600	105.000000	104.131800	105.0000	+0.098%	78,585	+25.933%
2025-08-13	103.2400	104.949800	103.240000	104.8977	+1.823%	34,090	+26.056%
2025-08-12	101.5000	103.020000	101.500000	103.0200	+1.543%	28,203	+28.354%
2025-08-11	101.9500	102.387000	101.360000	101.4550	-0.284%	17,661	+30.334%
2025-08-08	100.8500	101.743700	100.850000	101.7437	+1.520%	10,596	+29.964%
2025-08-07	99.2900	100.360000	99.068400	100.2200	+1.688%	27,168	+31.940%
2025-08-06	99.9500	99.950000	98.378400	98.5566	-1.846%	39,705	+34.167%
2025-08-05	100.5000	100.817000	99.972100	100.4100	-0.060%	55,368	+31.690%
2025-08-04	99.4000	100.470000	99.080000	100.4700	+1.863%	39,092	+31.611%
2025-08-01	98.3100	98.680000	97.520000	98.6329	-0.206%	38,819	+34.063%
2025-07-31	100.3400	100.920000	98.750000	98.8363	-1.821%	22,888	+33.787%
2025-07-30	101.0600	101.520000	100.355000	100.6700	-0.159%	26,405	+31.350%
2025-07-29	100.7200	101.361200	100.410000	100.8300	-0.495%	33,623	+31.142%
2025-07-28	102.3200	102.320000	101.300000	101.3315	-0.990%	20,494	+30.492%
2025-07-25	101.8600	102.350000	101.620000	102.3450	+0.545%	10,789	+29.200%
2025-07-24	102.2500	102.946000	101.591000	101.7905	-0.667%	19,477	+29.904%
2025-07-23	101.5500	102.480000	101.375000	102.4742	+1.853%	22,713	+29.037%
2025-07-22	99.0500	100.939900	99.050000	100.6100	+2.018%	20,855	+31.428%
2025-07-21	99.6300	99.720000	98.620000	98.6200	-0.775%	23,226	+34.080%
2025-07-18	100.9700	100.970000	99.360000	99.3900	-1.536%	38,396	+33.042%
2025-07-17	100.9100	101.240000	100.527500	100.9400	-0.188%	24,647	+30.999%
2025-07-16	100.6700	101.370000	100.400000	101.1300	+0.717%	17,398	+30.752%
2025-07-15	102.6000	102.770600	100.400000	100.4100	-1.867%	15,085	+31.690%
2025-07-14	101.9200	102.607200	101.920000	102.3200	+0.088%	27,811	+29.232%
2025-07-11	102.9100	102.910000	101.960100	102.2300	-1.227%	18,904	+29.346%
2025-07-10	102.9000	104.429900	102.774000	103.5000	+0.446%	18,186	+27.758%
2025-07-09	102.6600	103.125000	102.091200	103.0400	+0.773%	16,485	+28.329%
2025-07-08	101.8000	103.165000	101.800000	102.2500	+0.472%	14,886	+29.320%
2025-07-07	102.8500	102.850000	101.482700	101.7700	-1.357%	24,336	+29.930%
2025-07-03	103.2500	103.420000	103.020000	103.1700	+0.194%	7,901	+28.167%
2025-07-02	103.3300	103.560000	102.820000	102.9700	-1.558%	10,868	+28.416%
2025-07-01	103.3800	105.760000	103.380000	104.6000	+0.887%	41,350	+26.415%
2025-06-30	103.2200	103.815300	103.080000	103.6800	+0.337%	16,475	+27.537%
2025-06-27	103.1600	104.140000	103.000000	103.3320	+0.215%	16,056	+27.966%
2025-06-26	103.5000	103.612800	102.690000	103.1100	+0.575%	13,841	+28.242%
2025-06-25	102.9500	102.980000	102.390000	102.5200	-0.476%	40,376	+28.980%
2025-06-24	102.1100	103.210000	101.550000	103.0100	+1.218%	34,236	+28.366%
2025-06-23	101.9000	102.281900	100.620000	101.7700	+0.355%	12,231	+29.930%
2025-06-20	102.1600	102.160000	101.240000	101.4100	-0.275%	31,234	+30.391%
2025-06-18	101.4800	102.089300	100.950000	101.6900	+0.454%	13,771	+30.032%
2025-06-17	101.8500	102.210000	101.163600	101.2300	-1.210%	36,200	+30.623%
2025-06-16	102.5500	103.045000	101.610100	102.4700	+0.471%	15,630	+29.043%
2025-06-13	102.6900	103.040000	101.990000	101.9900	-0.884%	10,469	+29.650%
2025-06-12	102.1500	103.005700	102.150000	102.9000	+0.402%	13,242	+28.503%
2025-06-11	102.8200	103.500000	102.450000	102.4875	-0.314%	9,583	+29.021%
2025-06-10	102.6200	103.292900	102.329500	102.8100	+0.088%	21,274	+28.616%
2025-06-09	103.1300	103.288900	101.740000	102.7200	-0.175%	14,831	+28.729%
2025-06-06	102.5000	103.460000	102.500000	102.9000	+0.843%	8,454	+28.503%
2025-06-05	101.7659	102.630000	101.765900	102.0400	-0.078%	17,473	+29.586%
2025-06-04	102.1800	102.999900	102.120000	102.1200	+0.226%	12,231	+29.485%
2025-06-03	101.1900	102.420000	100.700000	101.8900	+0.543%	22,763	+29.777%
2025-06-02	101.7200	101.720000	100.400000	101.3400	-0.334%	9,449	+30.482%
2025-05-30	101.4700	102.150000	100.960000	101.6800	-0.363%	13,893	+30.045%
2025-05-29	101.7300	102.240000	101.570000	102.0500	+1.080%	12,915	+29.574%
2025-05-28	101.7200	101.865000	100.960000	100.9600	-0.815%	11,173	+30.973%
2025-05-27	100.8400	102.092000	100.825000	101.7900	+2.086%	22,130	+29.905%
2025-05-23	99.0700	99.910000	99.020000	99.7100	-0.270%	19,417	+32.615%
2025-05-22	100.3300	100.620000	99.860500	99.9800	-0.813%	22,283	+32.256%
2025-05-21	102.7800	102.780000	100.780000	100.8000	-2.731%	16,046	+31.181%
2025-05-20	103.2000	103.850700	103.060000	103.6300	+0.135%	14,483	+27.598%
2025-05-19	102.3400	103.960000	102.261000	103.4900	+0.320%	254,229	+27.771%
2025-05-16	101.6000	103.160000	101.100000	103.1600	+1.426%	62,397	+28.180%
2025-05-15	100.2200	101.810000	99.590000	101.7101	+1.477%	46,166	+30.007%
2025-05-14	101.5800	101.735700	100.230000	100.2300	-1.144%	18,919	+31.927%
2025-05-13	101.9500	101.950000	101.200000	101.3900	-1.073%	15,788	+30.417%
2025-05-12	101.3500	102.714300	101.295000	102.4900	+2.860%	31,235	+29.017%
2025-05-09	100.4700	100.940000	99.640000	99.6400	-0.708%	8,264	+32.708%
2025-05-08	100.1900	101.375000	100.080000	100.3500	-0.010%	60,181	+31.769%
2025-05-07	99.1400	100.360000	98.990000	100.3600	+1.487%	14,655	+31.756%
2025-05-06	99.2800	99.710000	98.250000	98.8900	-1.100%	23,917	+33.714%
2025-05-05	100.2100	100.726800	99.990000	99.9900	-0.557%	11,764	+32.243%
2025-05-02	100.6200	100.840000	99.690100	100.5500	+1.208%	37,839	+31.507%
2025-05-01	100.1600	100.404900	99.030000	99.3500	-1.282%	9,941	+33.095%
2025-04-30	99.9900	100.640000	99.029900	100.6400	+0.560%	30,258	+31.389%
2025-04-29	98.8600	100.595000	98.573700	100.0800	+0.969%	15,028	+32.124%
2025-04-28	98.8300	99.549500	98.290000	99.1200	+0.334%	17,685	+33.404%
2025-04-25	98.6200	98.790000	97.640000	98.7900	-0.182%	10,377	+33.850%
2025-04-24	97.6900	98.970000	97.221900	98.9700	+1.968%	13,388	+33.606%
2025-04-23	97.5200	98.820000	96.930000	97.0600	+1.220%	22,085	+36.235%
2025-04-22	94.5600	95.940000	94.540000	95.8900	+2.414%	147,023	+37.898%
2025-04-21	95.5600	95.560000	92.810000	93.6300	-2.692%	23,258	+41.226%
2025-04-17	95.3100	96.530000	95.310000	96.2200	-0.135%	18,391	+37.425%
2025-04-16	96.8900	97.640500	95.630000	96.3500	-0.905%	55,367	+37.239%
2025-04-15	97.8044	98.140000	96.810000	97.2300	-1.058%	79,715	+35.997%
2025-04-14	98.1100	98.270000	97.110800	98.2700	+1.226%	16,828	+34.558%
2025-04-11	95.7300	97.410000	94.965800	97.0800	+1.463%	18,149	+36.207%
2025-04-10	97.9600	97.960000	93.220000	95.6800	-3.887%	30,372	+38.200%
2025-04-09	92.4700	99.670343	91.926800	99.5500	+6.311%	26,903	+32.828%
2025-04-08	98.9100	98.910000	92.715000	93.6400	-2.448%	84,556	+41.211%
2025-04-07	94.1300	98.530000	93.050000	95.9900	-0.539%	95,318	+37.754%
2025-04-04	99.9000	99.900000	96.510000	96.5100	-5.085%	49,528	+37.012%
2025-04-03	101.7800	102.625000	101.540000	101.6800	-1.673%	55,782	+30.045%
2025-04-02	102.0300	103.700000	102.030000	103.4100	+0.593%	24,074	+27.870%
2025-04-01	103.3600	103.950000	102.300000	102.8000	-0.772%	104,039	+28.628%
2025-03-31	102.4300	104.005700	101.910000	103.6000	+0.465%	20,194	+27.635%
2025-03-28	104.1100	104.110000	102.970600	103.1200	-1.008%	21,273	+28.229%
2025-03-27	104.0200	104.570000	103.790000	104.1700	+0.029%	14,129	+26.937%
2025-03-26	104.9200	104.937007	104.061000	104.1400	-0.791%	23,134	+26.973%
2025-03-25	106.2162	106.216200	104.440000	104.9700	-0.784%	16,904	+25.969%
2025-03-24	105.1400	105.939500	105.140000	105.8000	+1.402%	21,877	+24.981%
2025-03-21	104.1400	104.800000	103.790000	104.3370	-0.356%	15,702	+26.734%
2025-03-20	104.9300	105.540000	104.710000	104.7100	-0.560%	24,683	+26.282%
2025-03-19	104.9500	105.730000	104.730800	105.3000	+0.248%	36,569	+25.575%
2025-03-18	105.0200	105.070100	104.535000	105.0400	-0.502%	21,630	+25.885%
2025-03-17	103.4100	105.750000	103.410000	105.5700	+1.666%	15,563	+25.253%
2025-03-14	102.8300	103.840000	102.430000	103.8400	+1.307%	32,197	+27.340%
2025-03-13	103.0500	103.050000	101.897397	102.5000	-0.822%	107,937	+29.005%
2025-03-12	104.4300	104.430000	102.862900	103.3500	-0.844%	29,627	+27.944%
2025-03-11	105.5300	105.530000	103.452000	104.2300	-1.335%	38,806	+26.864%
2025-03-10	105.6500	107.170000	105.316800	105.6400	-0.984%	27,033	+25.170%
2025-03-07	105.3600	107.120000	105.300000	106.6900	+1.080%	31,220	+23.939%
2025-03-06	105.3700	106.010000	105.110000	105.5500	-0.612%	18,429	+25.277%
2025-03-05	104.8600	106.255000	104.720000	106.2000	+1.076%	42,021	+24.510%
2025-03-04	105.3100	105.924900	104.670000	105.0690	-0.625%	14,803	+25.851%
2025-03-03	106.9000	107.300000	105.630000	105.7300	-1.039%	25,608	+25.064%
2025-02-28	105.9300	106.840000	105.310000	106.8400	+0.244%	25,905	+23.765%
2025-02-27	107.6900	108.180000	106.530000	106.5800	-1.406%	25,822	+24.066%
2025-02-26	108.9500	109.120000	107.899600	108.1000	-0.707%	27,438	+22.322%
2025-02-25	108.3300	109.000000	107.755000	108.8700	+0.355%	15,689	+21.457%
2025-02-24	107.8000	108.890000	107.540000	108.4850	+0.598%	46,796	+21.888%
2025-02-21	108.2900	108.549000	107.545000	107.8400	-0.828%	16,484	+22.617%
2025-02-20	108.5000	108.960000	108.500000	108.7400	-0.037%	21,967	+21.602%
2025-02-19	107.2600	108.940000	107.260000	108.7800	+1.285%	97,765	+21.557%