FXH
First Trust Health Care AlphaDEX Fund
stockNYSEETF
Market OpenOct 5, 2026 1:26:56 PM EDT
130.61USD+0.849%(+1.10)20,930
130.71Bid131.00Ask0.29SpreadFXH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 129.61 | 130.61 | 129.59 | 130.61 | +0.849% | 20,930 | 0.000% |
| 2026-10-02 | 129.66 | 129.86 | 129.03 | 129.51 | +0.318% | 21,317 | +0.849% |
| 2026-10-01 | 130.43 | 130.79 | 129.06 | 129.10 | -1.254% | 51,910 | +1.170% |
| 2026-09-30 | 131.49 | 131.89 | 130.71 | 130.74 | -0.404% | 32,928 | -0.099% |
| 2026-09-29 | 131.38 | 131.38 | 130.30 | 131.27 | -0.425% | 27,855 | -0.503% |
| 2026-09-28 | 130.95 | 132.30 | 130.95 | 131.83 | +0.281% | 40,908 | -0.925% |
| 2026-09-25 | 131.08 | 131.69 | 130.67 | 131.46 | +0.466% | 19,503 | -0.647% |
| 2026-09-24 | 130.03 | 131.64 | 130.03 | 130.85 | +0.115% | 33,831 | -0.183% |
| 2026-09-23 | 131.85 | 132.44 | 130.50 | 130.70 | -1.075% | 27,661 | -0.069% |
| 2026-09-22 | 131.02 | 132.49 | 130.82 | 132.12 | +0.955% | 87,316 | -1.143% |
| 2026-09-21 | 130.97 | 131.29 | 130.68 | 130.87 | +0.076% | 43,727 | -0.199% |
| 2026-09-18 | 131.30 | 131.65 | 130.59 | 130.77 | -0.600% | 53,027 | -0.122% |
| 2026-09-17 | 131.71 | 131.92 | 131.46 | 131.56 | +0.427% | 45,861 | -0.722% |
| 2026-09-16 | 130.76 | 132.04 | 130.65 | 131.00 | +0.092% | 53,206 | -0.298% |
| 2026-09-15 | 130.90 | 131.40 | 130.09 | 130.88 | -0.403% | 119,418 | -0.206% |
| 2026-09-14 | 130.88 | 131.44 | 130.54 | 131.41 | +1.350% | 87,038 | -0.609% |
| 2026-09-11 | 130.32 | 130.58 | 129.23 | 129.66 | +0.278% | 125,479 | +0.733% |
| 2026-09-10 | 130.33 | 130.33 | 129.18 | 129.30 | -1.200% | 58,636 | +1.013% |
| 2026-09-09 | 130.50 | 131.04 | 129.92 | 130.87 | +0.130% | 112,008 | -0.199% |
| 2026-09-08 | 131.90 | 132.16 | 130.70 | 130.70 | -2.065% | 47,870 | -0.069% |
| 2026-09-04 | 133.24 | 133.72 | 132.92 | 133.46 | -0.747% | 52,925 | -2.133% |
| 2026-09-03 | 134.84 | 134.84 | 133.16 | 134.46 | +0.183% | 34,700 | -2.863% |
| 2026-09-02 | 133.28 | 134.81 | 133.28 | 134.21 | +0.906% | 136,306 | -2.686% |
| 2026-09-01 | 133.01 | 134.01 | 132.83 | 133.01 | +0.090% | 36,468 | -1.804% |
| 2026-08-31 | 132.75 | 132.99 | 131.66 | 132.89 | -0.214% | 54,722 | -1.716% |
| 2026-08-28 | 134.34 | 134.34 | 133.01 | 133.18 | -0.866% | 41,027 | -1.926% |
| 2026-08-27 | 134.18 | 135.36 | 134.18 | 134.34 | -0.556% | 132,587 | -2.776% |
| 2026-08-26 | 134.75 | 135.82 | 134.66 | 135.09 | -0.152% | 21,057 | -3.316% |
| 2026-08-25 | 134.94 | 135.38 | 134.59 | 135.29 | +0.367% | 24,208 | -3.463% |
| 2026-08-24 | 134.80 | 134.92 | 134.42 | 134.80 | -0.311% | 18,193 | -3.108% |
| 2026-08-21 | 134.16 | 135.39 | 134.16 | 135.22 | +1.008% | 12,730 | -3.409% |
| 2026-08-20 | 134.69 | 135.18 | 133.78 | 133.87 | -0.830% | 17,263 | -2.435% |
| 2026-08-19 | 133.78 | 135.45 | 133.78 | 134.99 | +2.194% | 42,476 | -3.245% |
| 2026-08-18 | 131.58 | 132.98 | 131.58 | 132.09 | +0.726% | 34,648 | -1.122% |
| 2026-08-17 | 130.64 | 131.49 | 130.64 | 131.14 | -0.060% | 155,655 | -0.405% |
| 2026-08-14 | 131.56 | 131.56 | 130.91 | 131.22 | -0.213% | 29,502 | -0.465% |
| 2026-08-13 | 132.37 | 132.38 | 131.28 | 131.50 | -0.247% | 30,477 | -0.677% |
| 2026-08-12 | 130.53 | 131.85 | 130.28 | 131.82 | +0.232% | 33,847 | -0.922% |
| 2026-08-11 | 132.34 | 132.40 | 131.45 | 131.52 | -0.537% | 46,425 | -0.692% |
| 2026-08-10 | 130.82 | 132.27 | 130.82 | 132.23 | +0.962% | 54,945 | -1.225% |
| 2026-08-07 | 129.67 | 130.97 | 129.06 | 130.97 | +2.649% | 41,843 | -0.275% |
| 2026-08-06 | 129.00 | 129.00 | 127.05 | 127.59 | -0.553% | 39,648 | +2.367% |
| 2026-08-05 | 128.59 | 128.59 | 127.46 | 128.30 | -0.078% | 102,094 | +1.800% |
| 2026-08-04 | 127.52 | 128.59 | 127.17 | 128.40 | +0.320% | 47,259 | +1.721% |
| 2026-08-03 | 127.99 | 128.21 | 127.57 | 127.99 | +0.716% | 153,365 | +2.047% |
| 2026-07-31 | 127.91 | 127.91 | 125.63 | 127.08 | -0.703% | 66,351 | +2.778% |
| 2026-07-30 | 127.39 | 127.98 | 126.49 | 127.98 | -0.203% | 21,999 | +2.055% |
| 2026-07-29 | 128.00 | 128.67 | 127.67 | 128.24 | -0.047% | 84,568 | +1.848% |
| 2026-07-28 | 126.18 | 128.30 | 126.18 | 128.30 | +2.550% | 122,933 | +1.800% |
| 2026-07-27 | 124.92 | 125.95 | 124.92 | 125.11 | +0.854% | 36,794 | +4.396% |
| 2026-07-24 | 123.84 | 124.82 | 123.84 | 124.05 | +0.837% | 34,879 | +5.288% |
| 2026-07-23 | 121.93 | 123.35 | 121.93 | 123.02 | +1.126% | 33,904 | +6.170% |
| 2026-07-22 | 123.19 | 123.19 | 121.63 | 121.65 | -0.961% | 22,056 | +7.365% |
| 2026-07-21 | 121.19 | 122.83 | 120.46 | 122.83 | +0.565% | 73,469 | +6.334% |
| 2026-07-20 | 123.15 | 123.15 | 121.97 | 122.14 | -1.053% | 40,434 | +6.935% |
| 2026-07-17 | 123.65 | 124.88 | 123.08 | 123.44 | -0.612% | 42,062 | +5.808% |
| 2026-07-16 | 123.50 | 124.63 | 123.50 | 124.20 | +1.280% | 75,405 | +5.161% |
| 2026-07-15 | 121.52 | 122.88 | 121.32 | 122.63 | +0.615% | 42,357 | +6.507% |
| 2026-07-14 | 122.36 | 122.42 | 121.26 | 121.88 | -1.439% | 128,710 | +7.163% |
| 2026-07-13 | 123.71 | 124.20 | 123.54 | 123.66 | -0.218% | 30,372 | +5.620% |
| 2026-07-10 | 125.57 | 125.57 | 123.44 | 123.93 | -1.014% | 52,726 | +5.390% |
| 2026-07-09 | 123.89 | 125.77 | 123.89 | 125.20 | +0.659% | 49,070 | +4.321% |
| 2026-07-08 | 125.61 | 125.61 | 124.06 | 124.38 | -1.862% | 41,602 | +5.009% |
| 2026-07-07 | 126.68 | 127.53 | 126.25 | 126.74 | +0.731% | 62,993 | +3.053% |
| 2026-07-06 | 126.15 | 126.15 | 124.36 | 125.82 | -0.301% | 46,043 | +3.807% |
| 2026-07-02 | 124.26 | 126.20 | 124.26 | 126.20 | +2.178% | 65,126 | +3.494% |
| 2026-07-01 | 122.34 | 123.84 | 122.34 | 123.51 | +0.907% | 59,169 | +5.749% |
| 2026-06-30 | 122.98 | 122.98 | 121.41 | 122.40 | -0.399% | 68,967 | +6.708% |
| 2026-06-29 | 123.16 | 123.16 | 122.17 | 122.89 | -0.024% | 162,226 | +6.282% |
| 2026-06-26 | 120.07 | 122.92 | 120.07 | 122.92 | +2.051% | 14,307 | +6.256% |
| 2026-06-25 | 118.96 | 121.39 | 118.96 | 120.45 | +1.432% | 40,804 | +8.435% |
| 2026-06-24 | 117.32 | 119.11 | 117.32 | 118.75 | +1.765% | 32,360 | +9.987% |
| 2026-06-23 | 115.89 | 117.11 | 115.89 | 116.69 | +0.908% | 31,559 | +11.929% |
| 2026-06-22 | 115.48 | 116.05 | 115.06 | 115.64 | +0.165% | 32,216 | +12.945% |
| 2026-06-18 | 116.24 | 116.24 | 114.88 | 115.45 | -0.423% | 44,576 | +13.131% |
| 2026-06-17 | 117.05 | 117.73 | 115.40 | 115.94 | -1.041% | 83,120 | +12.653% |
| 2026-06-16 | 117.73 | 118.03 | 117.13 | 117.16 | -0.247% | 25,180 | +11.480% |
| 2026-06-15 | 117.94 | 117.94 | 116.88 | 117.45 | -0.060% | 65,705 | +11.205% |
| 2026-06-12 | 117.25 | 118.01 | 117.06 | 117.52 | +0.111% | 234,675 | +11.139% |
| 2026-06-11 | 116.70 | 117.91 | 116.57 | 117.39 | +0.541% | 14,932 | +11.262% |
| 2026-06-10 | 118.26 | 118.37 | 116.64 | 116.76 | -1.343% | 11,504 | +11.864% |
| 2026-06-09 | 116.48 | 118.37 | 116.48 | 118.35 | +2.132% | 11,942 | +10.361% |
| 2026-06-08 | 116.51 | 116.51 | 115.59 | 115.88 | -0.636% | 6,089 | +12.714% |
| 2026-06-05 | 116.72 | 116.72 | 116.27 | 116.62 | -0.043% | 5,500 | +11.997% |
| 2026-06-04 | 115.75 | 117.41 | 115.75 | 116.67 | +1.984% | 13,021 | +11.948% |
| 2026-06-03 | 112.37 | 114.40 | 112.37 | 114.40 | +1.477% | 7,316 | +14.169% |
| 2026-06-02 | 112.86 | 113.14 | 112.66 | 112.74 | -1.558% | 6,930 | +15.855% |
| 2026-06-01 | 114.52 | 114.81 | 114.06 | 114.52 | -0.564% | 13,327 | +14.050% |
| 2026-05-29 | 115.53 | 115.72 | 115.00 | 115.17 | -0.281% | 68,861 | +13.406% |
| 2026-05-28 | 114.22 | 115.81 | 114.22 | 115.49 | +1.043% | 15,831 | +13.088% |
| 2026-05-27 | 114.61 | 115.54 | 114.20 | 114.30 | +0.032% | 14,304 | +14.267% |
| 2026-05-26 | 114.82 | 114.82 | 113.87 | 114.27 | -0.447% | 35,153 | +14.304% |
| 2026-05-22 | 114.47 | 115.32 | 114.38 | 114.78 | +0.313% | 14,193 | +13.793% |
| 2026-05-21 | 113.53 | 114.42 | 113.44 | 114.42 | +0.381% | 14,480 | +14.150% |
| 2026-05-20 | 113.36 | 114.15 | 113.36 | 113.99 | +0.354% | 8,445 | +14.584% |
| 2026-05-19 | 112.73 | 114.12 | 112.53 | 113.58 | +0.222% | 18,654 | +14.990% |
| 2026-05-18 | 112.41 | 113.70 | 112.41 | 113.33 | +0.641% | 29,609 | +15.245% |
| 2026-05-15 | 113.62 | 113.62 | 112.61 | 112.61 | -0.889% | 10,456 | +15.984% |
| 2026-05-14 | 114.05 | 114.34 | 113.62 | 113.62 | -0.427% | 7,073 | +14.953% |
| 2026-05-13 | 113.47 | 114.25 | 113.47 | 114.11 | -0.108% | 12,951 | +14.462% |
| 2026-05-12 | 112.69 | 114.39 | 112.30 | 114.23 | +1.565% | 143,383 | +14.339% |
| 2026-05-11 | 113.36 | 113.40 | 112.08 | 112.47 | -0.664% | 8,720 | +16.129% |
| 2026-05-08 | 114.04 | 114.04 | 112.75 | 113.22 | -0.223% | 4,667 | +15.358% |
| 2026-05-07 | 114.41 | 114.41 | 113.35 | 113.48 | -1.385% | 10,709 | +15.100% |
| 2026-05-06 | 113.59 | 115.09 | 113.59 | 115.07 | +1.891% | 30,620 | +13.506% |
| 2026-05-05 | 112.65 | 113.10 | 112.42 | 112.93 | +0.345% | 10,578 | +15.653% |
| 2026-05-04 | 112.38 | 112.87 | 112.10 | 112.54 | +0.081% | 11,519 | +16.052% |
| 2026-05-01 | 112.92 | 112.92 | 112.34 | 112.45 | -0.423% | 38,362 | +16.147% |
| 2026-04-30 | 111.75 | 112.93 | 111.75 | 112.93 | +0.911% | 18,304 | +15.656% |
| 2026-04-29 | 111.50 | 111.94 | 111.32 | 111.91 | -0.356% | 11,006 | +16.710% |
| 2026-04-28 | 113.89 | 113.89 | 112.19 | 112.31 | -1.150% | 19,880 | +16.294% |
| 2026-04-27 | 112.99 | 114.14 | 112.99 | 113.62 | +0.977% | 87,338 | +14.957% |
| 2026-04-24 | 112.88 | 112.88 | 111.49 | 112.52 | +0.083% | 15,021 | +16.080% |
| 2026-04-23 | 113.40 | 113.40 | 111.66 | 112.42 | -1.018% | 8,172 | +16.176% |
| 2026-04-22 | 113.87 | 114.23 | 113.30 | 113.58 | +0.330% | 8,187 | +14.994% |
| 2026-04-21 | 114.90 | 114.94 | 113.15 | 113.21 | -0.875% | 8,937 | +15.374% |
| 2026-04-20 | 114.48 | 114.50 | 114.05 | 114.21 | -0.535% | 8,647 | +14.364% |
| 2026-04-17 | 113.56 | 115.09 | 113.56 | 114.82 | +1.856% | 13,496 | +13.752% |
| 2026-04-16 | 113.48 | 114.05 | 112.60 | 112.73 | -0.742% | 10,810 | +15.864% |
| 2026-04-15 | 114.16 | 114.19 | 112.99 | 113.57 | -0.387% | 10,773 | +15.004% |
| 2026-04-14 | 113.20 | 114.65 | 113.16 | 114.01 | +0.859% | 16,679 | +14.559% |
| 2026-04-13 | 111.67 | 113.04 | 111.37 | 113.04 | +1.047% | 9,447 | +15.543% |
| 2026-04-10 | 113.32 | 113.32 | 111.61 | 111.87 | -0.821% | 10,408 | +16.752% |
| 2026-04-09 | 112.00 | 112.99 | 111.61 | 112.80 | +0.130% | 10,732 | +15.793% |
| 2026-04-08 | 112.53 | 112.78 | 112.23 | 112.65 | +1.771% | 11,562 | +15.943% |
| 2026-04-07 | 110.64 | 110.91 | 110.02 | 110.69 | +0.109% | 9,770 | +17.996% |
| 2026-04-06 | 110.18 | 110.97 | 110.18 | 110.57 | +0.163% | 14,305 | +18.125% |
| 2026-04-02 | 109.34 | 110.50 | 108.87 | 110.39 | -0.214% | 7,523 | +18.317% |
| 2026-04-01 | 110.13 | 111.16 | 110.11 | 110.63 | +0.780% | 39,889 | +18.064% |
| 2026-03-31 | 108.11 | 109.77 | 108.01 | 109.77 | +4.354% | 21,643 | +18.985% |
| 2026-03-30 | 105.77 | 105.82 | 104.95 | 105.19 | +0.583% | 21,389 | +24.166% |
| 2026-03-27 | 106.96 | 106.96 | 104.53 | 104.58 | -2.562% | 22,043 | +24.890% |
| 2026-03-26 | 107.05 | 108.53 | 107.05 | 107.33 | -0.683% | 27,867 | +21.690% |
| 2026-03-25 | 106.83 | 108.10 | 106.83 | 108.07 | +2.134% | 24,366 | +20.859% |
| 2026-03-24 | 105.54 | 106.39 | 104.64 | 105.81 | -0.564% | 36,294 | +23.438% |
| 2026-03-23 | 106.88 | 107.30 | 106.10 | 106.41 | +0.910% | 24,026 | +22.742% |
| 2026-03-20 | 106.66 | 106.74 | 105.39 | 105.45 | -1.414% | 33,780 | +23.860% |
| 2026-03-19 | 107.41 | 107.58 | 106.66 | 106.96 | -0.250% | 8,470 | +22.109% |
| 2026-03-18 | 108.48 | 108.48 | 107.23 | 107.23 | -1.777% | 19,030 | +21.804% |
| 2026-03-17 | 108.78 | 110.09 | 108.78 | 109.17 | +0.528% | 8,889 | +19.639% |
| 2026-03-16 | 108.68 | 109.25 | 108.47 | 108.60 | +0.610% | 12,208 | +20.270% |
| 2026-03-13 | 109.33 | 109.33 | 107.85 | 107.94 | -0.270% | 12,899 | +21.004% |
| 2026-03-12 | 109.22 | 110.24 | 108.23 | 108.23 | -1.881% | 13,244 | +20.678% |
| 2026-03-11 | 110.15 | 110.68 | 110.03 | 110.30 | -0.339% | 13,845 | +18.408% |
| 2026-03-10 | 111.71 | 111.87 | 110.68 | 110.68 | -1.081% | 18,551 | +18.007% |
| 2026-03-09 | 109.93 | 111.94 | 109.16 | 111.89 | +0.805% | 20,516 | +16.732% |
| 2026-03-06 | 110.94 | 111.14 | 109.98 | 111.00 | -0.729% | 9,326 | +17.672% |
| 2026-03-05 | 113.01 | 113.01 | 111.39 | 111.81 | -1.869% | 12,312 | +16.814% |
| 2026-03-04 | 113.63 | 114.37 | 112.78 | 113.94 | +0.725% | 6,560 | +14.631% |
| 2026-03-03 | 113.11 | 113.77 | 111.83 | 113.12 | -1.669% | 11,264 | +15.461% |
| 2026-03-02 | 115.24 | 115.37 | 114.38 | 115.04 | -1.028% | 55,511 | +13.534% |
| 2026-02-27 | 114.85 | 116.24 | 114.85 | 116.24 | +0.535% | 6,618 | +12.367% |
| 2026-02-26 | 115.84 | 115.84 | 114.51 | 115.62 | -0.365% | 13,754 | +12.968% |
| 2026-02-25 | 116.59 | 116.75 | 115.83 | 116.04 | +0.104% | 23,178 | +12.556% |
| 2026-02-24 | 115.79 | 116.12 | 115.70 | 115.92 | -0.090% | 9,167 | +12.673% |
| 2026-02-23 | 115.83 | 116.02 | 115.38 | 116.02 | +0.237% | 8,553 | +12.572% |
| 2026-02-20 | 115.15 | 115.75 | 114.90 | 115.75 | +0.086% | 6,747 | +12.838% |
| 2026-02-19 | 115.23 | 115.65 | 114.57 | 115.65 | +0.112% | 49,548 | +12.936% |
| 2026-02-18 | 114.43 | 115.88 | 114.43 | 115.52 | +0.628% | 14,346 | +13.062% |
| 2026-02-17 | 114.73 | 115.15 | 114.24 | 114.80 | +0.131% | 16,621 | +13.772% |
| 2026-02-13 | 113.58 | 115.40 | 113.58 | 114.65 | +1.299% | 12,490 | +13.921% |
| 2026-02-12 | 114.52 | 114.81 | 113.08 | 113.18 | -1.428% | 22,315 | +15.400% |
| 2026-02-11 | 113.39 | 115.01 | 113.00 | 114.82 | +1.092% | 32,604 | +13.752% |
| 2026-02-10 | 114.27 | 114.70 | 113.58 | 113.58 | -0.534% | 44,250 | +14.994% |
| 2026-02-09 | 115.31 | 115.31 | 114.04 | 114.19 | -1.382% | 15,683 | +14.380% |
| 2026-02-06 | 113.93 | 115.79 | 113.93 | 115.79 | +1.575% | 23,149 | +12.799% |
| 2026-02-05 | 114.30 | 115.14 | 113.81 | 114.00 | -0.380% | 13,219 | +14.575% |
| 2026-02-04 | 114.56 | 115.19 | 114.12 | 114.43 | +0.341% | 18,405 | +14.140% |
| 2026-02-03 | 114.26 | 115.94 | 113.58 | 114.04 | -0.592% | 23,489 | +14.529% |
| 2026-02-02 | 114.20 | 114.79 | 113.98 | 114.72 | +0.346% | 65,809 | +13.851% |
| 2026-01-30 | 113.99 | 114.51 | 113.41 | 114.33 | -0.179% | 259,780 | +14.244% |
| 2026-01-29 | 115.20 | 115.20 | 114.29 | 114.53 | -0.339% | 61,874 | +14.040% |
| 2026-01-28 | 115.61 | 115.61 | 114.92 | 114.92 | -1.220% | 11,792 | +13.653% |
| 2026-01-27 | 116.89 | 117.39 | 115.98 | 116.34 | -0.970% | 29,518 | +12.266% |
| 2026-01-26 | 118.00 | 118.00 | 117.44 | 117.48 | +0.213% | 33,860 | +11.176% |
| 2026-01-23 | 118.11 | 118.11 | 116.99 | 117.23 | -0.758% | 31,251 | +11.413% |
| 2026-01-22 | 117.73 | 118.63 | 117.28 | 118.13 | +0.234% | 15,927 | +10.569% |
| 2026-01-21 | 116.33 | 117.86 | 116.30 | 117.85 | +1.499% | 18,143 | +10.827% |
| 2026-01-20 | 114.74 | 116.68 | 114.12 | 116.11 | +0.363% | 15,033 | +12.488% |
| 2026-01-16 | 116.72 | 116.72 | 115.69 | 115.69 | -0.984% | 10,620 | +12.897% |
| 2026-01-15 | 116.45 | 117.16 | 115.45 | 116.84 | +0.464% | 20,686 | +11.785% |
| 2026-01-14 | 115.81 | 116.47 | 115.35 | 116.30 | +0.493% | 15,960 | +12.304% |
| 2026-01-13 | 117.19 | 117.19 | 115.23 | 115.73 | -1.094% | 57,048 | +12.858% |
| 2026-01-12 | 118.00 | 118.00 | 116.14 | 117.01 | -1.008% | 13,073 | +11.623% |
| 2026-01-09 | 119.06 | 119.06 | 118.04 | 118.20 | -0.075% | 23,773 | +10.498% |
| 2026-01-08 | 118.84 | 119.48 | 118.11 | 118.29 | -0.855% | 12,797 | +10.415% |
| 2026-01-07 | 119.38 | 120.34 | 118.76 | 119.31 | +0.395% | 9,920 | +9.471% |
| 2026-01-06 | 116.10 | 119.13 | 116.10 | 118.84 | +2.105% | 28,688 | +9.904% |
| 2026-01-05 | 114.52 | 116.39 | 114.48 | 116.39 | +1.561% | 29,717 | +12.218% |
| 2026-01-02 | 114.04 | 114.72 | 113.19 | 114.60 | +0.685% | 49,971 | +13.970% |
| 2025-12-31 | 114.43 | 114.43 | 113.82 | 113.82 | -1.111% | 15,231 | +14.750% |
| 2025-12-30 | 115.27 | 115.39 | 114.73 | 115.10 | +0.026% | 121,827 | +13.475% |
| 2025-12-29 | 115.57 | 115.63 | 114.94 | 115.07 | -0.419% | 9,467 | +13.505% |
| 2025-12-26 | 115.17 | 115.55 | 115.14 | 115.55 | +0.117% | 3,455 | +13.029% |
| 2025-12-24 | 115.19 | 115.52 | 115.16 | 115.42 | +0.252% | 4,088 | +13.161% |
| 2025-12-23 | 115.29 | 115.66 | 115.03 | 115.13 | -0.432% | 11,181 | +13.446% |
| 2025-12-22 | 114.74 | 115.79 | 114.74 | 115.63 | +0.687% | 9,028 | +12.956% |
| 2025-12-19 | 113.21 | 114.95 | 112.98 | 114.84 | +1.538% | 7,632 | +13.732% |
| 2025-12-18 | 113.55 | 113.86 | 112.76 | 113.10 | -0.501% | 16,702 | +15.482% |
| 2025-12-17 | 114.05 | 114.59 | 113.67 | 113.67 | -0.516% | 21,240 | +14.903% |
| 2025-12-16 | 115.02 | 115.02 | 113.46 | 114.26 | -1.048% | 19,721 | +14.309% |
| 2025-12-15 | 115.50 | 115.50 | 115.08 | 115.47 | +0.505% | 8,920 | +13.112% |
| 2025-12-12 | 115.57 | 115.57 | 114.59 | 114.89 | -0.512% | 10,421 | +13.683% |
| 2025-12-11 | 114.45 | 115.69 | 114.45 | 115.48 | +0.739% | 13,377 | +13.101% |
| 2025-12-10 | 113.50 | 114.71 | 113.50 | 114.63 | +1.018% | 11,228 | +13.936% |
| 2025-12-09 | 114.46 | 115.18 | 113.17 | 113.48 | -0.486% | 31,566 | +15.095% |
| 2025-12-08 | 116.09 | 116.09 | 114.02 | 114.03 | -1.661% | 12,110 | +14.536% |
| 2025-12-05 | 115.88 | 116.27 | 115.63 | 115.96 | +0.321% | 50,471 | +12.634% |
| 2025-12-04 | 115.98 | 116.05 | 115.05 | 115.59 | -0.147% | 38,349 | +12.995% |
| 2025-12-03 | 115.79 | 116.51 | 115.76 | 115.76 | -0.129% | 51,494 | +12.828% |
| 2025-12-02 | 116.76 | 116.76 | 115.67 | 115.91 | -0.370% | 12,689 | +12.683% |
| 2025-12-01 | 117.34 | 117.89 | 116.34 | 116.34 | -1.523% | 55,486 | +12.266% |
| 2025-11-28 | 118.50 | 118.50 | 118.01 | 118.14 | -0.252% | 2,897 | +10.556% |
| 2025-11-26 | 118.11 | 118.78 | 118.11 | 118.44 | +0.216% | 13,522 | +10.277% |
| 2025-11-25 | 116.14 | 118.19 | 116.14 | 118.18 | +2.072% | 12,600 | +10.515% |
| 2025-11-24 | 114.55 | 115.79 | 114.55 | 115.78 | +1.887% | 19,415 | +12.805% |
| 2025-11-21 | 110.93 | 114.17 | 110.93 | 113.64 | +2.526% | 29,846 | +14.933% |
| 2025-11-20 | 112.22 | 112.63 | 110.54 | 110.84 | -0.598% | 20,108 | +17.837% |
| 2025-11-19 | 111.91 | 112.23 | 110.77 | 111.51 | -0.333% | 13,904 | +17.132% |
| 2025-11-18 | 111.40 | 112.36 | 110.88 | 111.88 | +0.588% | 14,282 | +16.741% |
| 2025-11-17 | 111.89 | 112.70 | 111.11 | 111.23 | -0.445% | 42,224 | +17.428% |
| 2025-11-14 | 111.35 | 112.56 | 111.35 | 111.72 | -0.459% | 8,793 | +16.905% |
| 2025-11-13 | 112.85 | 113.86 | 112.24 | 112.24 | -0.866% | 13,048 | +16.368% |
| 2025-11-12 | 112.51 | 113.76 | 112.51 | 113.22 | +0.380% | 14,621 | +15.359% |
| 2025-11-11 | 110.85 | 112.91 | 110.85 | 112.79 | +1.889% | 9,129 | +15.798% |
| 2025-11-10 | 110.78 | 110.88 | 109.97 | 110.70 | -0.285% | 12,206 | +17.986% |
| 2025-11-07 | 110.20 | 111.02 | 109.75 | 111.02 | +0.631% | 20,228 | +17.650% |
| 2025-11-06 | 110.91 | 110.91 | 110.03 | 110.32 | -1.032% | 9,901 | +18.392% |
| 2025-11-05 | 110.54 | 111.66 | 110.19 | 111.47 | +0.176% | 23,122 | +17.170% |
| 2025-11-04 | 110.41 | 111.84 | 110.41 | 111.27 | -0.041% | 16,452 | +17.377% |
| 2025-11-03 | 111.30 | 111.32 | 109.50 | 111.32 | -0.123% | 8,341 | +17.328% |
| 2025-10-31 | 110.23 | 111.61 | 110.23 | 111.46 | +1.187% | 11,050 | +17.184% |
| 2025-10-30 | 110.95 | 111.71 | 110.15 | 110.15 | -1.307% | 21,658 | +18.575% |
| 2025-10-29 | 112.24 | 113.08 | 111.32 | 111.61 | -0.963% | 10,917 | +17.024% |
| 2025-10-28 | 113.54 | 113.54 | 112.31 | 112.69 | -0.623% | 20,569 | +15.898% |
| 2025-10-27 | 113.37 | 113.40 | 112.79 | 113.40 | +0.178% | 8,752 | +15.175% |
| 2025-10-24 | 113.68 | 113.68 | 113.20 | 113.20 | +0.142% | 5,452 | +15.380% |
| 2025-10-23 | 112.24 | 113.09 | 112.08 | 113.04 | +0.193% | 10,355 | +15.543% |
| 2025-10-22 | 113.45 | 113.54 | 112.52 | 112.82 | -0.537% | 10,746 | +15.766% |
| 2025-10-21 | 113.12 | 113.54 | 112.62 | 113.43 | +0.267% | 14,097 | +15.144% |
| 2025-10-20 | 112.14 | 113.28 | 112.14 | 113.13 | +1.316% | 7,414 | +15.451% |
| 2025-10-17 | 111.26 | 111.87 | 110.77 | 111.66 | +0.635% | 17,719 | +16.971% |
| 2025-10-16 | 110.92 | 111.92 | 110.52 | 110.95 | +0.158% | 8,549 | +17.714% |
| 2025-10-15 | 110.55 | 111.30 | 110.05 | 110.78 | +0.362% | 18,162 | +17.900% |
| 2025-10-14 | 109.20 | 111.00 | 109.06 | 110.38 | +0.336% | 10,566 | +18.328% |
| 2025-10-13 | 109.76 | 110.70 | 109.76 | 110.01 | +0.390% | 13,785 | +18.726% |
| 2025-10-10 | 112.15 | 112.15 | 109.58 | 109.58 | -2.343% | 10,629 | +19.189% |
| 2025-10-09 | 113.29 | 113.51 | 112.19 | 112.21 | -0.798% | 17,320 | +16.396% |
| 2025-10-08 | 113.61 | 113.61 | 112.93 | 113.12 | +0.102% | 13,712 | +15.466% |
| 2025-10-07 | 113.60 | 113.88 | 112.81 | 113.00 | -0.274% | 17,949 | +15.584% |
| 2025-10-06 | 114.19 | 114.19 | 113.25 | 113.31 | -0.652% | 19,617 | +15.268% |
| 2025-10-03 | 112.97 | 114.39 | 112.97 | 114.05 | +1.386% | 34,795 | +14.516% |
| 2025-10-02 | 111.35 | 112.51 | 111.35 | 112.50 | +0.757% | 15,375 | +16.103% |
| 2025-10-01 | 109.64 | 111.65 | 109.64 | 111.65 | +1.805% | 34,744 | +16.982% |
| 2025-09-30 | 108.05 | 109.81 | 108.05 | 109.67 | +1.500% | 23,456 | +19.093% |
| 2025-09-29 | 107.89 | 108.11 | 107.33 | 108.05 | +0.381% | 17,152 | +20.879% |
| 2025-09-26 | 106.86 | 107.68 | 106.86 | 107.64 | +1.112% | 19,136 | +21.340% |
| 2025-09-25 | 107.81 | 107.81 | 105.93 | 106.46 | -2.243% | 24,444 | +22.689% |
| 2025-09-24 | 109.05 | 109.26 | 108.67 | 108.90 | -0.175% | 11,856 | +19.937% |
| 2025-09-23 | 108.95 | 109.77 | 108.95 | 109.09 | -0.018% | 13,461 | +19.727% |
| 2025-09-22 | 109.00 | 109.46 | 108.68 | 109.11 | +0.064% | 15,778 | +19.705% |
| 2025-09-19 | 109.78 | 109.78 | 108.84 | 109.04 | -0.435% | 19,491 | +19.782% |
| 2025-09-18 | 108.67 | 109.65 | 108.54 | 109.52 | +1.068% | 41,551 | +19.260% |
| 2025-09-17 | 108.21 | 109.01 | 108.21 | 108.36 | +0.258% | 63,587 | +20.534% |
| 2025-09-16 | 108.04 | 108.36 | 107.92 | 108.08 | -0.101% | 13,002 | +20.845% |
| 2025-09-15 | 109.15 | 109.28 | 108.16 | 108.19 | -0.893% | 18,217 | +20.723% |
| 2025-09-12 | 110.26 | 110.54 | 109.16 | 109.16 | -1.372% | 16,352 | +19.645% |
| 2025-09-11 | 108.61 | 110.77 | 108.50 | 110.68 | +2.285% | 20,564 | +18.004% |
| 2025-09-10 | 109.75 | 109.75 | 107.91 | 108.21 | -1.754% | 26,417 | +20.700% |
| 2025-09-09 | 109.74 | 110.28 | 109.17 | 110.14 | +0.446% | 25,179 | +18.583% |
| 2025-09-08 | 109.61 | 109.74 | 108.74 | 109.65 | -0.172% | 18,473 | +19.113% |
| 2025-09-05 | 108.65 | 109.84 | 108.65 | 109.84 | +1.395% | 14,683 | +18.907% |
| 2025-09-04 | 107.42 | 108.34 | 107.42 | 108.33 | +0.250% | 16,361 | +20.567% |
| 2025-09-03 | 108.27 | 108.80 | 107.56 | 108.06 | -0.304% | 13,903 | +20.868% |
| 2025-09-02 | 107.78 | 108.88 | 107.77 | 108.39 | +0.943% | 21,234 | +20.500% |
| 2025-08-29 | 106.71 | 107.38 | 106.71 | 107.38 | +0.539% | 8,868 | +21.637% |
| 2025-08-28 | 107.10 | 107.10 | 106.35 | 106.80 | -0.483% | 25,509 | +22.292% |
| 2025-08-27 | 107.13 | 107.59 | 106.89 | 107.32 | +0.355% | 39,665 | +21.701% |
| 2025-08-26 | 106.92 | 107.08 | 106.71 | 106.94 | -0.112% | 18,966 | +22.134% |
| 2025-08-25 | 108.62 | 108.62 | 106.86 | 107.06 | -1.145% | 19,401 | +21.997% |
| 2025-08-22 | 107.41 | 108.83 | 107.41 | 108.30 | +1.249% | 17,825 | +20.600% |
| 2025-08-21 | 106.77 | 107.81 | 106.53 | 106.96 | -0.218% | 14,904 | +22.107% |
| 2025-08-20 | 107.13 | 107.20 | 106.33 | 107.20 | +0.685% | 7,747 | +21.841% |
| 2025-08-19 | 106.62 | 107.27 | 106.25 | 106.47 | +0.366% | 23,754 | +22.676% |
| 2025-08-18 | 106.18 | 106.83 | 105.94 | 106.08 | -0.080% | 15,344 | +23.124% |
| 2025-08-15 | 105.58 | 106.28 | 105.58 | 106.17 | +1.110% | 36,885 | +23.025% |
| 2025-08-14 | 104.46 | 105.00 | 104.13 | 105.00 | +0.098% | 78,585 | +24.390% |
| 2025-08-13 | 103.24 | 104.95 | 103.24 | 104.90 | +1.823% | 34,090 | +24.512% |
| 2025-08-12 | 101.50 | 103.02 | 101.50 | 103.02 | +1.543% | 28,203 | +26.781% |
| 2025-08-11 | 101.95 | 102.39 | 101.36 | 101.45 | -0.284% | 17,661 | +28.737% |
| 2025-08-08 | 100.85 | 101.74 | 100.85 | 101.74 | +1.520% | 10,596 | +28.372% |
| 2025-08-07 | 99.29 | 100.36 | 99.07 | 100.22 | +1.688% | 27,168 | +30.323% |
| 2025-08-06 | 99.95 | 99.95 | 98.38 | 98.56 | -1.846% | 39,705 | +32.523% |
| 2025-08-05 | 100.50 | 100.82 | 99.97 | 100.41 | -0.060% | 55,368 | +30.077% |
| 2025-08-04 | 99.40 | 100.47 | 99.08 | 100.47 | +1.863% | 39,092 | +29.999% |
| 2025-08-01 | 98.31 | 98.68 | 97.52 | 98.63 | -0.206% | 38,819 | +32.420% |
| 2025-07-31 | 100.34 | 100.92 | 98.75 | 98.84 | -1.821% | 22,888 | +32.148% |
| 2025-07-30 | 101.06 | 101.52 | 100.36 | 100.67 | -0.159% | 26,405 | +29.741% |
| 2025-07-29 | 100.72 | 101.36 | 100.41 | 100.83 | -0.495% | 33,623 | +29.535% |
| 2025-07-28 | 102.32 | 102.32 | 101.30 | 101.33 | -0.990% | 20,494 | +28.894% |
| 2025-07-25 | 101.86 | 102.35 | 101.62 | 102.34 | +0.545% | 10,789 | +27.617% |
| 2025-07-24 | 102.25 | 102.95 | 101.59 | 101.79 | -0.667% | 19,477 | +28.313% |
| 2025-07-23 | 101.55 | 102.48 | 101.38 | 102.47 | +1.853% | 22,713 | +27.456% |
| 2025-07-22 | 99.05 | 100.94 | 99.05 | 100.61 | +2.018% | 20,855 | +29.818% |
| 2025-07-21 | 99.63 | 99.72 | 98.62 | 98.62 | -0.775% | 23,226 | +32.438% |
| 2025-07-18 | 100.97 | 100.97 | 99.36 | 99.39 | -1.536% | 38,396 | +31.412% |
| 2025-07-17 | 100.91 | 101.24 | 100.53 | 100.94 | -0.188% | 24,647 | +29.394% |
| 2025-07-16 | 100.67 | 101.37 | 100.40 | 101.13 | +0.717% | 17,398 | +29.151% |
| 2025-07-15 | 102.60 | 102.77 | 100.40 | 100.41 | -1.867% | 15,085 | +30.077% |
| 2025-07-14 | 101.92 | 102.61 | 101.92 | 102.32 | +0.088% | 27,811 | +27.649% |
| 2025-07-11 | 102.91 | 102.91 | 101.96 | 102.23 | -1.227% | 18,904 | +27.761% |
| 2025-07-10 | 102.90 | 104.43 | 102.77 | 103.50 | +0.446% | 18,186 | +26.193% |
| 2025-07-09 | 102.66 | 103.13 | 102.09 | 103.04 | +0.773% | 16,485 | +26.757% |
| 2025-07-08 | 101.80 | 103.17 | 101.80 | 102.25 | +0.472% | 14,886 | +27.736% |
| 2025-07-07 | 102.85 | 102.85 | 101.48 | 101.77 | -1.357% | 24,336 | +28.338% |
| 2025-07-03 | 103.25 | 103.42 | 103.02 | 103.17 | +0.194% | 7,901 | +26.597% |
| 2025-07-02 | 103.33 | 103.56 | 102.82 | 102.97 | -1.558% | 10,868 | +26.843% |
| 2025-07-01 | 103.38 | 105.76 | 103.38 | 104.60 | +0.887% | 41,350 | +24.866% |
| 2025-06-30 | 103.22 | 103.82 | 103.08 | 103.68 | +0.337% | 16,475 | +25.974% |
| 2025-06-27 | 103.16 | 104.14 | 103.00 | 103.33 | +0.215% | 16,056 | +26.398% |
| 2025-06-26 | 103.50 | 103.61 | 102.69 | 103.11 | +0.575% | 13,841 | +26.671% |
| 2025-06-25 | 102.95 | 102.98 | 102.39 | 102.52 | -0.476% | 40,376 | +27.400% |
| 2025-06-24 | 102.11 | 103.21 | 101.55 | 103.01 | +1.218% | 34,236 | +26.794% |
| 2025-06-23 | 101.90 | 102.28 | 100.62 | 101.77 | +0.355% | 12,231 | +28.338% |
| 2025-06-20 | 102.16 | 102.16 | 101.24 | 101.41 | -0.275% | 31,234 | +28.794% |
| 2025-06-18 | 101.48 | 102.09 | 100.95 | 101.69 | +0.454% | 13,771 | +28.439% |
| 2025-06-17 | 101.85 | 102.21 | 101.16 | 101.23 | -1.210% | 36,200 | +29.023% |
| 2025-06-16 | 102.55 | 103.05 | 101.61 | 102.47 | +0.471% | 15,630 | +27.462% |
| 2025-06-13 | 102.69 | 103.04 | 101.99 | 101.99 | -0.884% | 10,469 | +28.062% |
| 2025-06-12 | 102.15 | 103.01 | 102.15 | 102.90 | +0.402% | 13,242 | +26.929% |
| 2025-06-11 | 102.82 | 103.50 | 102.45 | 102.49 | -0.314% | 9,583 | +27.440% |
| 2025-06-10 | 102.62 | 103.29 | 102.33 | 102.81 | +0.088% | 21,274 | +27.040% |
| 2025-06-09 | 103.13 | 103.29 | 101.74 | 102.72 | -0.175% | 14,831 | +27.151% |
| 2025-06-06 | 102.50 | 103.46 | 102.50 | 102.90 | +0.843% | 8,454 | +26.929% |
| 2025-06-05 | 101.77 | 102.63 | 101.77 | 102.04 | -0.078% | 17,473 | +27.999% |
| 2025-06-04 | 102.18 | 103.00 | 102.12 | 102.12 | +0.226% | 12,231 | +27.899% |
| 2025-06-03 | 101.19 | 102.42 | 100.70 | 101.89 | +0.543% | 22,763 | +28.187% |
| 2025-06-02 | 101.72 | 101.72 | 100.40 | 101.34 | -0.334% | 9,449 | +28.883% |
| 2025-05-30 | 101.47 | 102.15 | 100.96 | 101.68 | -0.363% | 13,893 | +28.452% |
| 2025-05-29 | 101.73 | 102.24 | 101.57 | 102.05 | +1.080% | 12,915 | +27.986% |
| 2025-05-28 | 101.72 | 101.86 | 100.96 | 100.96 | -0.815% | 11,173 | +29.368% |
| 2025-05-27 | 100.84 | 102.09 | 100.83 | 101.79 | +2.086% | 22,130 | +28.313% |
| 2025-05-23 | 99.07 | 99.91 | 99.02 | 99.71 | -0.270% | 19,417 | +30.990% |
| 2025-05-22 | 100.33 | 100.62 | 99.86 | 99.98 | -0.813% | 22,283 | +30.636% |
| 2025-05-21 | 102.78 | 102.78 | 100.78 | 100.80 | -2.731% | 16,046 | +29.573% |
| 2025-05-20 | 103.20 | 103.85 | 103.06 | 103.63 | +0.135% | 14,483 | +26.035% |
| 2025-05-19 | 102.34 | 103.96 | 102.26 | 103.49 | +0.320% | 254,229 | +26.205% |
| 2025-05-16 | 101.60 | 103.16 | 101.10 | 103.16 | +1.426% | 62,397 | +26.609% |
| 2025-05-15 | 100.22 | 101.81 | 99.59 | 101.71 | +1.477% | 46,166 | +28.414% |
| 2025-05-14 | 101.58 | 101.74 | 100.23 | 100.23 | -1.144% | 18,919 | +30.310% |
| 2025-05-13 | 101.95 | 101.95 | 101.20 | 101.39 | -1.073% | 15,788 | +28.819% |
| 2025-05-12 | 101.35 | 102.71 | 101.30 | 102.49 | +2.860% | 31,235 | +27.437% |
| 2025-05-09 | 100.47 | 100.94 | 99.64 | 99.64 | -0.708% | 8,264 | +31.082% |
| 2025-05-08 | 100.19 | 101.38 | 100.08 | 100.35 | -0.010% | 60,181 | +30.154% |
| 2025-05-07 | 99.14 | 100.36 | 98.99 | 100.36 | +1.487% | 14,655 | +30.141% |
| 2025-05-06 | 99.28 | 99.71 | 98.25 | 98.89 | -1.100% | 23,917 | +32.076% |
| 2025-05-05 | 100.21 | 100.73 | 99.99 | 99.99 | -0.557% | 11,764 | +30.623% |
| 2025-05-02 | 100.62 | 100.84 | 99.69 | 100.55 | +1.208% | 37,839 | +29.896% |
| 2025-05-01 | 100.16 | 100.40 | 99.03 | 99.35 | -1.282% | 9,941 | +31.465% |
| 2025-04-30 | 99.99 | 100.64 | 99.03 | 100.64 | +0.560% | 30,258 | +29.779% |
| 2025-04-29 | 98.86 | 100.59 | 98.57 | 100.08 | +0.969% | 15,028 | +30.506% |
| 2025-04-28 | 98.83 | 99.55 | 98.29 | 99.12 | +0.334% | 17,685 | +31.770% |
| 2025-04-25 | 98.62 | 98.79 | 97.64 | 98.79 | -0.182% | 10,377 | +32.210% |
| 2025-04-24 | 97.69 | 98.97 | 97.22 | 98.97 | +1.968% | 13,388 | +31.969% |
| 2025-04-23 | 97.52 | 98.82 | 96.93 | 97.06 | +1.220% | 22,085 | +34.566% |
| 2025-04-22 | 94.56 | 95.94 | 94.54 | 95.89 | +2.414% | 147,023 | +36.208% |
| 2025-04-21 | 95.56 | 95.56 | 92.81 | 93.63 | -2.692% | 23,258 | +39.496% |
| 2025-04-17 | 95.31 | 96.53 | 95.31 | 96.22 | -0.135% | 18,391 | +35.741% |
| 2025-04-16 | 96.89 | 97.64 | 95.63 | 96.35 | -0.905% | 55,367 | +35.558% |
| 2025-04-15 | 97.80 | 98.14 | 96.81 | 97.23 | 0.000% | 79,715 | +34.331% |