Dark

FXN
First Trust Energy AlphaDEX Fund
stock NYSE ETF

At Close

Aug 10, 2026 3:58:49 PM EDT

22.50USD+4.921%(+1.06)472,984

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.44)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

22.51USD+0.044%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	21.7600	22.515000	21.7600	22.5050	+4.967%	472,985	0.000%
2026-08-07	21.4600	21.670000	21.2850	21.4400	-0.464%	368,839	+4.967%
2026-08-06	21.5500	21.660000	21.3900	21.5400	+1.796%	386,184	+4.480%
2026-08-05	21.8400	21.850000	21.1550	21.1600	-3.069%	352,979	+6.356%
2026-08-04	21.6100	21.885000	21.3900	21.8300	-0.501%	372,606	+3.092%
2026-08-03	21.7700	22.110000	21.6000	21.9400	-0.769%	395,452	+2.575%
2026-07-31	21.9100	22.130000	21.6500	22.1100	+1.515%	218,377	+1.787%
2026-07-30	21.4700	21.790000	21.4300	21.7800	+0.787%	346,880	+3.329%
2026-07-29	21.7100	21.720000	21.5500	21.6100	+2.175%	552,226	+4.142%
2026-07-28	21.4900	21.610000	21.0550	21.1500	-1.582%	350,038	+6.407%
2026-07-27	21.6600	21.925000	21.4550	21.4900	-2.495%	411,547	+4.723%
2026-07-24	22.0450	22.380000	21.9900	22.0400	+0.227%	290,798	+2.110%
2026-07-23	22.4300	22.435000	21.9400	21.9900	-0.362%	286,199	+2.342%
2026-07-22	22.0500	22.220000	21.9800	22.0700	+1.799%	388,337	+1.971%
2026-07-21	21.4600	21.680000	21.3250	21.6800	+1.641%	353,843	+3.805%
2026-07-20	21.3000	21.540000	21.2250	21.3300	-0.140%	348,082	+5.509%
2026-07-17	21.3300	21.455000	21.1294	21.3600	+1.232%	531,619	+5.360%
2026-07-16	21.0600	21.260000	21.0500	21.1000	+0.428%	506,273	+6.659%
2026-07-15	21.1350	21.260000	20.7500	21.0100	-0.544%	507,990	+7.116%
2026-07-14	21.2500	21.280000	20.8600	21.1250	+0.213%	575,255	+6.533%
2026-07-13	20.8700	21.193491	20.8700	21.0800	+2.231%	444,502	+6.760%
2026-07-10	20.6900	20.740000	20.3600	20.6200	-0.145%	401,214	+9.142%
2026-07-09	20.8300	20.895000	20.6200	20.6500	-1.526%	488,511	+8.983%
2026-07-08	20.8800	21.050000	20.6500	20.9700	+1.846%	595,854	+7.320%
2026-07-07	20.2600	20.690000	20.2600	20.5900	+2.133%	821,651	+9.301%
2026-07-06	20.1200	20.325000	20.1100	20.1600	+0.050%	328,789	+11.632%
2026-07-02	20.1500	20.330000	19.9900	20.1500	+0.700%	375,458	+11.687%
2026-07-01	20.1900	20.330000	19.9750	20.0100	-1.087%	1,474,178	+12.469%
2026-06-30	20.4000	20.540000	20.2150	20.2300	-0.148%	2,263,410	+11.246%
2026-06-29	20.4500	20.530000	20.2200	20.2600	-0.246%	2,651,799	+11.081%
2026-06-26	20.3200	20.560000	20.2500	20.3100	-0.539%	59,869,938	+10.807%
2026-06-25	20.1600	20.480000	20.0500	20.4200	+0.690%	5,010,419	+10.211%
2026-06-24	20.2600	20.410000	20.0700	20.2800	-1.410%	2,239,619	+10.971%
2026-06-23	20.4000	20.660000	20.3650	20.5700	+0.097%	705,436	+9.407%
2026-06-22	20.3200	20.550000	20.1500	20.5500	+1.884%	750,177	+9.513%
2026-06-18	20.3000	20.370000	19.9800	20.1700	-1.224%	1,033,725	+11.577%
2026-06-17	20.6300	20.710000	20.3600	20.4200	-1.305%	737,743	+10.211%
2026-06-16	20.6400	20.830000	20.6000	20.6900	-0.957%	572,431	+8.772%
2026-06-15	20.8200	21.065000	20.8200	20.8900	-3.040%	573,690	+7.731%
2026-06-12	21.2800	21.720000	21.2000	21.5450	+0.913%	753,611	+4.456%
2026-06-11	21.8300	21.870000	21.2750	21.3500	-1.249%	928,676	+5.410%
2026-06-10	21.4300	21.895000	21.4300	21.6200	+1.312%	297,953	+4.093%
2026-06-09	21.7200	21.740000	21.0350	21.3400	-2.065%	625,543	+5.459%
2026-06-08	21.7300	22.015000	21.7300	21.7900	+1.161%	458,440	+3.281%
2026-06-05	22.2400	22.240000	21.5200	21.5400	-3.710%	513,320	+4.480%
2026-06-04	22.1300	22.450000	22.0300	22.3700	+0.224%	382,831	+0.603%
2026-06-03	22.1800	22.500000	22.0850	22.3200	+1.087%	961,453	+0.829%
2026-06-02	21.6900	22.155000	21.6900	22.0800	+1.238%	307,051	+1.925%
2026-06-01	21.7100	22.045000	21.7100	21.8100	+1.442%	1,119,947	+3.187%
2026-05-29	21.5600	21.660000	21.3050	21.5000	-0.647%	896,360	+4.674%
2026-05-28	21.6900	21.800000	21.5000	21.6400	+0.604%	876,913	+3.997%
2026-05-27	21.5100	21.740000	21.3600	21.5100	-1.466%	566,700	+4.626%
2026-05-26	22.1500	22.410000	21.8150	21.8300	-2.195%	297,434	+3.092%
2026-05-22	22.0800	22.350000	22.0402	22.3200	+0.767%	434,997	+0.829%
2026-05-21	22.6200	22.680000	22.0500	22.1500	-1.248%	785,916	+1.603%
2026-05-20	22.6900	22.920000	22.3200	22.4300	-1.363%	637,111	+0.334%
2026-05-19	22.6200	22.800000	22.4400	22.7400	+0.798%	268,769	-1.033%
2026-05-18	22.2200	22.635000	22.0550	22.5600	+1.302%	577,537	-0.244%
2026-05-15	21.9500	22.300000	21.9200	22.2700	+1.969%	573,906	+1.055%
2026-05-14	21.6200	21.890000	21.6000	21.8400	+0.784%	317,799	+3.045%
2026-05-13	21.7100	21.710000	21.4500	21.6700	+0.092%	288,728	+3.853%
2026-05-12	21.7700	21.770000	21.4600	21.6500	+0.417%	368,931	+3.949%
2026-05-11	21.3700	21.650000	21.3300	21.5600	+2.132%	400,876	+4.383%
2026-05-08	21.2000	21.290000	21.0000	21.1100	-0.331%	6,530,477	+6.608%
2026-05-07	21.2700	21.270000	20.9200	21.1800	-2.396%	1,164,753	+6.256%
2026-05-06	21.8900	22.130000	21.6643	21.7000	-4.363%	1,215,929	+3.710%
2026-05-05	22.6000	22.840000	22.4900	22.6900	+0.044%	468,814	-0.815%
2026-05-04	22.3900	22.700000	22.2900	22.6800	+1.431%	693,247	-0.772%
2026-05-01	22.3900	22.470000	21.9600	22.3600	-0.799%	818,076	+0.648%
2026-04-30	21.9500	22.550000	21.8200	22.5400	+1.349%	545,586	-0.155%
2026-04-29	22.0300	22.240000	21.9600	22.2400	+2.253%	534,394	+1.192%
2026-04-28	21.7600	21.855000	21.6300	21.7500	+1.210%	594,303	+3.471%
2026-04-27	21.5200	21.740000	21.3900	21.4900	+0.609%	609,098	+4.723%
2026-04-24	21.3200	21.400000	21.1350	21.3600	-0.140%	729,739	+5.360%
2026-04-23	21.3200	21.460000	21.2000	21.3900	+0.992%	531,358	+5.213%
2026-04-22	21.0500	21.235000	21.0000	21.1800	+1.729%	947,581	+6.256%
2026-04-21	20.6100	20.860000	20.5250	20.8200	+1.462%	805,296	+8.093%
2026-04-20	20.5200	20.670000	20.3400	20.5200	+0.391%	708,511	+9.673%
2026-04-17	20.2800	20.500000	19.9000	20.4400	-2.944%	1,392,842	+10.103%
2026-04-16	20.7700	21.110100	20.7700	21.0600	+1.543%	746,830	+6.861%
2026-04-15	20.6800	20.895000	20.5400	20.7400	0.000%	574,716	+8.510%
2026-04-14	21.0600	21.060000	20.6450	20.7400	-2.400%	963,061	+8.510%
2026-04-13	21.4900	21.570000	21.0800	21.2500	-0.141%	396,349	+5.906%
2026-04-10	21.1700	21.370000	21.0250	21.2800	+0.094%	531,820	+5.757%
2026-04-09	21.5900	21.880000	21.1700	21.2600	-1.437%	1,513,134	+5.856%
2026-04-08	21.1000	21.645000	20.8100	21.5700	-3.100%	894,031	+4.335%
2026-04-07	22.1900	22.480000	22.1700	22.2600	+0.633%	688,054	+1.101%
2026-04-06	21.9900	22.190000	21.9200	22.1200	+0.454%	501,826	+1.741%
2026-04-02	22.3900	22.550000	21.8700	22.0200	+1.102%	1,428,114	+2.203%
2026-04-01	21.9600	22.310000	21.5650	21.7800	-3.028%	2,464,082	+3.329%
2026-03-31	22.8200	23.070000	22.0500	22.4600	-1.361%	2,167,632	+0.200%
2026-03-30	23.3500	23.430000	22.6750	22.7700	-1.769%	2,152,368	-1.164%
2026-03-27	22.9800	23.265000	22.8600	23.1800	+1.311%	32,952,944	-2.912%
2026-03-26	22.5800	23.040000	22.5600	22.8800	+1.374%	2,881,374	-1.639%
2026-03-25	22.2400	22.619700	22.2400	22.5700	+0.669%	3,213,877	-0.288%
2026-03-24	22.0300	22.590000	21.9700	22.4200	+2.609%	399,360	+0.379%
2026-03-23	21.3600	22.030000	21.2400	21.8500	+0.552%	988,665	+2.998%
2026-03-20	21.7600	22.050000	21.6600	21.7300	+0.092%	696,722	+3.566%
2026-03-19	21.4600	21.930000	21.4600	21.7100	+1.877%	1,316,263	+3.662%
2026-03-18	21.2400	21.365000	21.1200	21.3100	+0.519%	350,422	+5.608%
2026-03-17	21.0600	21.365000	21.0300	21.2000	+1.435%	434,594	+6.156%
2026-03-16	20.8500	21.030000	20.6300	20.9000	+0.336%	431,840	+7.679%
2026-03-13	20.6600	20.880000	20.5700	20.8300	+0.531%	342,677	+8.041%
2026-03-12	20.8100	20.970000	20.7000	20.7200	-0.048%	497,293	+8.615%
2026-03-11	20.1900	20.745000	20.1900	20.7300	+2.725%	713,710	+8.562%
2026-03-10	20.3500	20.570000	20.1000	20.1800	-1.561%	1,573,911	+11.521%
2026-03-09	20.6600	20.790000	20.3300	20.5000	+0.196%	1,666,893	+9.780%
2026-03-06	20.7200	20.760000	20.3600	20.4600	+0.098%	1,040,770	+9.995%
2026-03-05	20.4100	20.660000	20.2950	20.4400	+0.839%	1,187,843	+10.103%
2026-03-04	20.1000	20.316700	19.8850	20.2700	-0.295%	798,043	+11.026%
2026-03-03	20.7600	20.770000	20.1800	20.3300	-1.311%	1,057,788	+10.698%
2026-03-02	20.7700	20.780000	20.1600	20.6000	+2.488%	1,674,864	+9.248%
2026-02-27	19.9400	20.150000	19.7200	20.1000	+1.824%	362,582	+11.965%
2026-02-26	19.4300	19.940000	19.2800	19.7400	+0.663%	925,630	+14.007%
2026-02-25	19.8500	19.850000	19.3600	19.6100	-0.960%	448,478	+14.763%
2026-02-24	19.8300	19.830000	19.5400	19.8000	+0.051%	459,084	+13.662%
2026-02-23	19.9800	20.225000	19.6900	19.7900	-0.752%	528,681	+13.719%
2026-02-20	19.8700	19.950000	19.6900	19.9400	+0.302%	618,595	+12.864%
2026-02-19	19.8100	20.120000	19.7100	19.8800	+1.429%	926,984	+13.204%
2026-02-18	19.3700	19.630000	19.3700	19.6000	+1.977%	1,166,168	+14.821%
2026-02-17	19.5200	19.640000	18.9100	19.2200	-1.081%	734,202	+17.092%
2026-02-13	19.1200	19.540000	19.0650	19.4300	+1.515%	578,553	+15.826%
2026-02-12	19.4800	19.565000	18.9000	19.1400	-2.047%	914,808	+17.581%
2026-02-11	19.3100	19.545000	19.2500	19.5400	+2.680%	458,528	+15.174%
2026-02-10	19.1600	19.160000	18.9400	19.0300	-0.627%	677,071	+18.261%
2026-02-09	19.0000	19.210000	18.9500	19.1500	+0.209%	263,797	+17.520%
2026-02-06	18.7700	19.160000	18.7400	19.1100	+2.412%	430,374	+17.766%
2026-02-05	18.7300	18.800000	18.3450	18.6600	-1.686%	977,298	+20.606%
2026-02-04	18.5700	19.000000	18.5700	18.9800	+3.152%	1,284,889	+18.572%
2026-02-03	17.9300	18.405000	17.8300	18.4000	+2.736%	1,193,680	+22.310%
2026-02-02	17.8400	18.085000	17.7650	17.9100	-2.398%	989,301	+25.656%
2026-01-30	18.1800	18.370000	17.9750	18.3500	+0.714%	1,026,262	+22.643%
2026-01-29	18.4500	18.660000	18.1800	18.2200	+0.942%	1,299,141	+23.518%
2026-01-28	18.0300	18.085000	17.8400	18.0500	+0.725%	635,175	+24.681%
2026-01-27	17.8100	17.970000	17.7300	17.9200	+0.958%	333,530	+25.586%
2026-01-26	17.9300	17.930000	17.5800	17.7500	+0.226%	419,454	+26.789%
2026-01-23	17.8600	18.030000	17.6750	17.7100	+0.625%	535,480	+27.075%
2026-01-22	17.5400	17.620000	17.4600	17.6000	+0.114%	604,119	+27.869%
2026-01-21	17.3600	17.730000	17.3600	17.5800	+3.290%	1,446,113	+28.015%
2026-01-20	17.2500	17.340000	16.9550	17.0200	-0.234%	577,361	+32.227%
2026-01-16	17.0500	17.090000	16.9800	17.0600	+0.059%	322,535	+31.917%
2026-01-15	17.0800	17.280000	16.8700	17.0500	-1.045%	973,039	+31.994%
2026-01-14	17.0200	17.480000	17.0200	17.2300	+1.472%	1,148,590	+30.615%
2026-01-13	16.8500	17.110000	16.8500	16.9800	+1.555%	571,251	+32.538%
2026-01-12	16.8000	16.820000	16.6450	16.7200	-0.358%	302,256	+34.599%
2026-01-09	16.9600	17.010000	16.7550	16.7800	-0.651%	581,059	+34.118%
2026-01-08	16.4600	17.040000	16.4600	16.8900	+3.145%	470,399	+33.245%
2026-01-07	16.6500	16.650000	16.3156	16.3750	-1.296%	499,324	+37.435%
2026-01-06	16.8900	16.950000	16.5300	16.5900	-1.660%	620,232	+35.654%
2026-01-05	17.2600	17.300000	16.4900	16.8700	+0.119%	1,040,107	+33.402%
2026-01-02	16.4800	16.920000	16.3700	16.8500	+2.307%	593,316	+33.561%
2025-12-31	16.5700	16.574500	16.4100	16.4700	-0.723%	194,964	+36.642%
2025-12-30	16.5200	16.640000	16.5200	16.5900	+1.035%	163,591	+35.654%
2025-12-29	16.3600	16.460000	16.3050	16.4200	+1.046%	340,598	+37.058%
2025-12-26	16.3000	16.340000	16.1500	16.2500	-0.490%	170,793	+38.492%
2025-12-24	16.3800	16.390000	16.2900	16.3300	-0.548%	78,953	+37.814%
2025-12-23	16.4700	16.505000	16.2900	16.4200	+0.122%	98,859	+37.058%
2025-12-22	16.3800	16.570000	16.3700	16.4000	+1.235%	212,367	+37.226%
2025-12-19	16.1800	16.345000	16.1800	16.2000	+0.372%	261,510	+38.920%
2025-12-18	16.5000	16.500000	16.0900	16.1400	-2.241%	897,462	+39.436%
2025-12-17	16.2400	16.535000	16.1950	16.5100	+2.610%	293,768	+36.311%
2025-12-16	16.4800	16.480000	16.0250	16.0900	-3.363%	350,275	+39.869%
2025-12-15	16.9200	16.920000	16.5100	16.6500	-1.363%	242,985	+35.165%
2025-12-12	17.1700	17.215000	16.8600	16.8800	-1.803%	251,996	+33.323%
2025-12-11	17.1900	17.310000	17.1350	17.1900	-0.979%	297,213	+30.919%
2025-12-10	17.1400	17.390000	17.0100	17.3600	+1.224%	269,118	+29.637%
2025-12-09	17.0700	17.255100	17.0300	17.1500	+0.410%	197,900	+31.224%
2025-12-08	17.2000	17.310000	17.0600	17.0800	-1.386%	181,690	+31.762%
2025-12-05	17.3200	17.620000	17.3100	17.3200	+0.116%	156,411	+29.936%
2025-12-04	17.2400	17.359900	17.1750	17.3000	+0.406%	110,556	+30.087%
2025-12-03	16.9000	17.240000	16.9000	17.2300	+2.743%	402,586	+30.615%
2025-12-02	16.9900	16.990000	16.6800	16.7700	-1.353%	252,450	+34.198%
2025-12-01	16.8200	17.110000	16.7900	17.0000	+1.010%	232,060	+32.382%
2025-11-28	16.5700	16.870000	16.5400	16.8300	+1.692%	153,828	+33.720%
2025-11-26	16.3900	16.690000	16.3600	16.5500	+1.223%	241,696	+35.982%
2025-11-25	16.2700	16.365100	16.1200	16.3500	-0.426%	338,344	+37.645%
2025-11-24	16.2700	16.470000	16.0400	16.4200	+0.674%	430,422	+37.058%
2025-11-21	16.1300	16.380000	15.9800	16.3100	+1.116%	527,331	+37.983%
2025-11-20	16.5400	16.845000	16.1150	16.1300	-1.826%	649,333	+39.523%
2025-11-19	16.2700	16.470000	16.1500	16.4300	-0.725%	523,257	+36.975%
2025-11-18	16.2100	16.650000	16.1700	16.5500	+1.161%	515,446	+35.982%
2025-11-17	16.6500	16.680000	16.3000	16.3600	-1.977%	540,125	+37.561%
2025-11-14	16.4600	16.700000	16.2150	16.6900	+1.521%	577,052	+34.841%
2025-11-13	16.4700	16.660000	16.3250	16.4400	+0.061%	776,033	+36.892%
2025-11-12	16.6300	16.700000	16.4050	16.4300	-1.617%	398,716	+36.975%
2025-11-11	16.5000	16.826900	16.5000	16.7000	+1.705%	626,395	+34.760%
2025-11-10	16.3900	16.455000	16.1800	16.4200	+0.922%	1,024,236	+37.058%
2025-11-07	16.0400	16.270000	15.8950	16.2700	+1.688%	639,895	+38.322%
2025-11-06	15.9600	16.215000	15.8800	16.0000	+1.330%	838,725	+40.656%
2025-11-05	15.8300	16.055000	15.7700	15.7900	-0.253%	620,130	+42.527%
2025-11-04	15.7900	15.870000	15.6400	15.8300	-1.063%	582,788	+42.167%
2025-11-03	15.9200	16.030000	15.6900	16.0000	+0.819%	401,640	+40.656%
2025-10-31	15.8200	15.940000	15.7500	15.8700	+0.890%	510,516	+41.808%
2025-10-30	15.7800	15.960000	15.7000	15.7300	-0.757%	492,661	+43.071%
2025-10-29	15.7200	15.955000	15.7100	15.8500	+0.763%	460,717	+41.987%
2025-10-28	15.8700	15.905000	15.7100	15.7300	-1.255%	335,756	+43.071%
2025-10-27	16.0100	16.070000	15.9000	15.9300	+0.252%	440,128	+41.274%
2025-10-24	16.1700	16.170000	15.8850	15.8900	-1.243%	305,360	+41.630%
2025-10-23	16.0100	16.140000	15.9100	16.0900	+2.812%	696,676	+39.869%
2025-10-22	15.6100	15.755000	15.4500	15.6500	+0.385%	711,409	+43.802%
2025-10-21	15.6000	15.695000	15.4500	15.5900	+0.516%	748,831	+44.355%
2025-10-20	15.4200	15.625000	15.3900	15.5100	+1.108%	431,809	+45.100%
2025-10-17	15.3300	15.410000	15.1900	15.3400	+0.131%	416,526	+46.708%
2025-10-16	15.6500	15.650000	15.1800	15.3200	-1.606%	688,762	+46.899%
2025-10-15	15.6700	15.740000	15.4400	15.5700	+0.452%	418,563	+44.541%
2025-10-14	15.3400	15.640000	15.3100	15.5000	-0.895%	531,062	+45.194%
2025-10-13	15.5400	15.650000	15.4100	15.6400	+2.022%	492,927	+43.894%
2025-10-10	15.9500	15.990000	15.3250	15.3300	-4.605%	521,901	+46.804%
2025-10-09	16.4100	16.570000	16.0250	16.0700	-1.952%	449,540	+40.044%
2025-10-08	16.3900	16.390000	16.1400	16.3900	+0.122%	215,032	+37.309%
2025-10-07	16.3600	16.405000	16.1500	16.3700	0.000%	206,772	+37.477%
2025-10-06	16.4300	16.510000	16.3200	16.3700	+0.368%	254,222	+37.477%
2025-10-03	16.2500	16.365000	16.2099	16.3100	+1.116%	213,956	+37.983%
2025-10-02	16.4600	16.545000	16.1200	16.1300	-2.183%	138,955	+39.523%
2025-10-01	16.2000	16.539900	16.2000	16.4900	+1.166%	400,624	+36.477%
2025-09-30	16.2900	16.370000	16.0501	16.3000	-0.852%	1,024,572	+38.067%
2025-09-29	16.7300	16.730000	16.3750	16.4400	-2.143%	242,565	+36.892%
2025-09-26	16.6800	17.040000	16.6799	16.8000	+1.022%	295,127	+33.958%
2025-09-25	16.4800	16.700000	16.4300	16.6300	-0.120%	184,025	+35.328%
2025-09-24	16.6200	16.860000	16.5950	16.6500	+1.277%	376,401	+35.165%
2025-09-23	16.2100	16.760000	16.2100	16.4400	+2.175%	890,413	+36.892%
2025-09-22	15.9500	16.160000	15.8700	16.0900	+0.437%	155,212	+39.869%
2025-09-19	16.2600	16.260000	15.9500	16.0200	-1.718%	163,295	+40.481%
2025-09-18	16.4000	16.400000	16.1400	16.3000	-0.245%	358,168	+38.067%
2025-09-17	16.3500	16.600000	16.2200	16.3400	-0.305%	472,893	+37.729%
2025-09-16	16.1200	16.425000	16.0850	16.3900	+2.630%	692,233	+37.309%
2025-09-15	16.1700	16.180000	15.9635	15.9700	-1.176%	391,373	+40.920%
2025-09-12	16.4200	16.480000	16.1500	16.1600	-0.859%	226,455	+39.264%
2025-09-11	16.2600	16.370000	16.1700	16.3000	-0.610%	373,002	+38.067%
2025-09-10	16.0400	16.400000	15.9900	16.4000	+2.564%	351,099	+37.226%
2025-09-09	16.1200	16.320000	15.9850	15.9900	-0.125%	435,698	+40.744%
2025-09-08	16.2200	16.270000	15.8700	16.0100	-0.867%	466,537	+40.568%
2025-09-05	16.2900	16.450000	16.0200	16.1500	-1.824%	425,864	+39.350%
2025-09-04	16.1800	16.480000	16.0800	16.4500	+1.481%	236,570	+36.809%
2025-09-03	16.5200	16.675000	16.1500	16.2100	-2.759%	394,934	+38.834%
2025-09-02	16.5000	16.680000	16.3600	16.6700	+0.604%	445,026	+35.003%
2025-08-29	16.5200	16.680000	16.5100	16.5700	+0.121%	229,258	+35.818%
2025-08-28	16.3700	16.565000	16.2500	16.5500	+1.223%	518,726	+35.982%
2025-08-27	16.0900	16.445000	16.0900	16.3500	+1.553%	939,961	+37.645%
2025-08-26	16.1100	16.180000	16.0100	16.1000	-0.679%	313,124	+39.783%
2025-08-25	16.0300	16.230000	15.9700	16.2100	+0.997%	271,847	+38.834%
2025-08-22	15.6000	16.095000	15.6000	16.0500	+3.282%	597,126	+40.218%
2025-08-21	15.4600	15.600000	15.3500	15.5400	+0.323%	431,322	+44.820%
2025-08-20	15.5000	15.600000	15.3400	15.4900	+0.129%	634,663	+45.287%
2025-08-19	15.4400	15.640000	15.3700	15.4700	-0.194%	1,171,252	+45.475%
2025-08-18	15.4800	15.570000	15.3400	15.5000	-0.193%	1,053,881	+45.194%
2025-08-15	15.5400	15.695000	15.4650	15.5300	-0.257%	595,948	+44.913%
2025-08-14	15.4700	15.595000	15.3100	15.5700	+0.193%	995,743	+44.541%
2025-08-13	15.3600	15.550000	15.3200	15.5400	+1.106%	607,390	+44.820%
2025-08-12	15.2200	15.465000	15.1800	15.3700	+1.452%	464,704	+46.422%
2025-08-11	15.3500	15.420000	15.1000	15.1500	-0.980%	529,146	+48.548%
2025-08-08	15.2900	15.510000	15.1772	15.3000	+0.724%	1,049,246	+47.092%
2025-08-07	15.4800	15.730000	15.1700	15.1900	-0.393%	1,036,862	+48.157%
2025-08-06	15.5500	15.680000	15.1801	15.2500	-1.231%	699,937	+47.574%
2025-08-05	15.4100	15.470000	15.1970	15.4400	+0.325%	536,720	+45.758%
2025-08-04	15.3100	15.455000	15.2750	15.3900	+0.326%	564,166	+46.231%
2025-08-01	15.6600	15.705000	15.2300	15.3400	-2.727%	540,743	+46.708%
2025-07-31	15.7600	16.030000	15.6950	15.7700	-1.004%	656,714	+42.708%
2025-07-30	16.0800	16.080000	15.7900	15.9300	-1.484%	400,390	+41.274%
2025-07-29	16.1000	16.220000	15.9700	16.1700	+0.124%	521,320	+39.177%
2025-07-28	15.9900	16.175000	15.9700	16.1500	+2.086%	308,622	+39.350%
2025-07-25	15.8800	15.895000	15.7200	15.8200	-0.126%	131,942	+42.257%
2025-07-24	15.7000	15.930000	15.6350	15.8400	+0.699%	856,687	+42.077%
2025-07-23	15.4800	15.750000	15.4500	15.7300	+1.615%	467,701	+43.071%
2025-07-22	15.2700	15.520000	15.2700	15.4800	+1.375%	415,993	+45.381%
2025-07-21	15.5400	15.570000	15.2500	15.2700	-1.674%	538,965	+47.380%
2025-07-18	15.6700	15.780000	15.4700	15.5300	0.000%	684,065	+44.913%
2025-07-17	15.2200	15.540000	15.2100	15.5300	+1.970%	428,339	+44.913%
2025-07-16	15.4500	15.520000	15.1400	15.2300	-1.551%	423,460	+47.768%
2025-07-15	15.8500	15.885000	15.4600	15.4700	-2.274%	500,030	+45.475%
2025-07-14	16.0600	16.060000	15.7500	15.8300	-1.799%	915,798	+42.167%
2025-07-11	15.9400	16.180000	15.9200	16.1200	+0.687%	418,430	+39.609%
2025-07-10	15.8000	16.020000	15.6750	16.0100	+0.755%	585,271	+40.568%
2025-07-09	16.0100	16.070000	15.8500	15.8900	-0.997%	573,089	+41.630%
2025-07-08	15.4700	16.150000	15.4200	16.0500	+3.615%	1,812,518	+40.218%
2025-07-07	15.6200	15.750000	15.2950	15.4900	-1.651%	1,054,530	+45.287%
2025-07-03	15.7200	15.820000	15.6900	15.7500	+0.446%	504,135	+42.889%
2025-07-02	15.5500	15.720000	15.3600	15.6800	+1.951%	839,408	+43.527%
2025-07-01	15.1900	15.540000	15.0550	15.3800	+1.318%	2,021,616	+46.326%
2025-06-30	15.2300	15.280000	15.1250	15.1800	-0.132%	904,314	+48.254%
2025-06-27	15.3300	15.330000	15.0700	15.2000	-0.848%	787,818	+48.059%
2025-06-26	15.1200	15.395000	15.1100	15.3300	+1.055%	533,106	+46.804%
2025-06-25	15.3200	15.320000	15.1402	15.1700	-1.108%	1,226,469	+48.352%
2025-06-24	15.1700	15.435000	15.1100	15.3400	-0.260%	856,623	+46.708%
2025-06-23	16.0700	16.080000	15.3300	15.3800	-3.392%	1,553,431	+46.326%
2025-06-20	15.9200	15.990000	15.8100	15.9200	+0.632%	885,761	+41.363%
2025-06-18	16.0100	16.140000	15.8100	15.8200	-0.939%	1,586,735	+42.257%
2025-06-17	15.9700	16.140000	15.8700	15.9700	-0.622%	1,825,691	+40.920%
2025-06-16	16.0900	16.240000	15.9500	16.0700	-0.557%	1,178,704	+40.044%
2025-06-13	16.1100	16.185000	15.8100	16.1600	+2.734%	2,229,607	+39.264%
2025-06-12	15.5600	15.735000	15.4250	15.7300	+0.383%	634,836	+43.071%
2025-06-11	15.5700	15.750000	15.4400	15.6700	+1.687%	833,789	+43.618%
2025-06-10	15.2900	15.575000	15.2900	15.4100	+1.985%	723,604	+46.042%
2025-06-09	15.1600	15.280000	15.0700	15.1100	+0.265%	674,240	+48.941%
2025-06-06	14.9300	15.130000	14.9300	15.0700	+2.239%	603,681	+49.336%
2025-06-05	14.8300	14.890000	14.6750	14.7400	-0.068%	1,088,165	+52.680%
2025-06-04	15.0100	15.175000	14.7399	14.7500	-1.798%	1,406,760	+52.576%
2025-06-03	14.6300	15.110000	14.4900	15.0200	+2.596%	1,204,861	+49.834%
2025-06-02	14.8100	14.810000	14.5050	14.6400	+1.105%	967,468	+53.723%
2025-05-30	14.5700	14.625000	14.4200	14.4800	-1.362%	560,583	+55.421%
2025-05-29	14.6900	14.695000	14.5300	14.6800	+0.410%	635,350	+53.304%
2025-05-28	14.8700	14.880000	14.6050	14.6200	-1.083%	597,759	+53.933%
2025-05-27	14.7400	14.800000	14.5600	14.7800	+1.233%	281,715	+52.267%
2025-05-23	14.3700	14.650000	14.3700	14.6000	+0.137%	482,484	+54.144%
2025-05-22	14.5900	14.670000	14.3700	14.5800	-0.884%	274,105	+54.355%
2025-05-21	14.9400	14.950000	14.7050	14.7100	-2.194%	508,811	+52.991%
2025-05-20	15.1600	15.190000	15.0250	15.0400	-0.595%	354,563	+49.634%
2025-05-19	15.1800	15.195000	15.0403	15.1300	-1.625%	489,828	+48.744%
2025-05-16	15.4600	15.460000	15.2450	15.3800	-0.389%	380,548	+46.326%
2025-05-15	15.4200	15.440000	15.1750	15.4400	-1.405%	493,638	+45.758%
2025-05-14	15.6300	15.730000	15.5800	15.6600	-0.508%	430,431	+43.710%
2025-05-13	15.3700	15.845000	15.3700	15.7400	+3.553%	630,201	+42.980%
2025-05-12	15.3200	15.510000	15.0800	15.2000	+3.896%	442,006	+48.059%
2025-05-09	14.6400	14.690000	14.4800	14.6300	+1.176%	272,523	+53.828%
2025-05-08	14.2100	14.575000	14.1950	14.4600	+3.138%	918,110	+55.636%
2025-05-07	14.1000	14.130000	13.8950	14.0200	-0.214%	365,746	+60.521%
2025-05-06	14.1800	14.270000	14.0300	14.0500	-0.425%	391,882	+60.178%
2025-05-05	14.1700	14.220100	14.0300	14.1100	-2.082%	258,724	+59.497%
2025-05-02	14.3100	14.440000	14.0800	14.4100	+1.982%	720,466	+56.176%
2025-05-01	13.8800	14.300000	13.8800	14.1300	+1.582%	540,626	+59.271%
2025-04-30	14.0500	14.050000	13.7300	13.9100	-3.268%	566,358	+61.790%
2025-04-29	14.3800	14.485000	14.2600	14.3800	-0.964%	247,627	+56.502%
2025-04-28	14.4100	14.550000	14.3655	14.5200	+0.763%	228,224	+54.993%
2025-04-25	14.2200	14.440200	14.2200	14.4100	+0.209%	194,970	+56.176%
2025-04-24	14.2300	14.410200	14.1500	14.3800	+2.058%	249,550	+56.502%
2025-04-23	14.3900	14.580000	14.0100	14.0900	-0.565%	533,842	+59.723%
2025-04-22	14.0300	14.300000	13.9450	14.1700	+2.756%	443,616	+58.821%
2025-04-21	14.0100	14.010000	13.6400	13.7900	-3.092%	262,862	+63.198%
2025-04-17	14.0100	14.420000	14.0000	14.2300	+2.967%	602,446	+58.152%
2025-04-16	13.6600	14.060100	13.6600	13.8200	+1.468%	635,146	+62.844%
2025-04-15	13.6300	13.910100	13.5900	13.6200	-0.511%	731,412	+65.235%
2025-04-14	13.9600	13.960000	13.5000	13.6900	+0.588%	612,305	+64.390%
2025-04-11	13.2600	13.690000	12.9750	13.6100	+2.950%	490,619	+65.356%
2025-04-10	13.8300	13.830000	12.9100	13.2200	-7.939%	1,004,388	+70.234%
2025-04-09	12.6200	14.510000	12.5483	14.3600	+11.491%	1,743,006	+56.720%
2025-04-08	13.8500	13.850000	12.6700	12.8800	-3.665%	2,320,612	+74.728%
2025-04-07	12.8800	14.020000	12.6800	13.3700	-0.149%	931,180	+68.325%
2025-04-04	14.3600	14.450000	13.2710	13.3900	-10.852%	783,441	+68.073%
2025-04-03	15.7900	15.830000	15.0100	15.0200	-10.328%	477,191	+49.834%
2025-04-02	16.4200	16.765000	16.4200	16.7500	+0.904%	110,523	+34.358%
2025-04-01	16.4400	16.625000	16.2797	16.6000	+0.484%	494,510	+35.572%
2025-03-31	16.2800	16.590000	16.2100	16.5200	+1.164%	181,559	+36.229%
2025-03-28	16.4700	16.470000	16.2350	16.3300	-0.850%	189,742	+37.814%
2025-03-27	16.6900	16.710000	16.4200	16.4700	-2.139%	147,004	+36.642%
2025-03-26	16.9500	17.100000	16.8000	16.8300	+0.179%	187,989	+33.720%
2025-03-25	16.8200	16.960000	16.7500	16.8000	+0.358%	171,568	+33.958%
2025-03-24	16.5300	16.795000	16.5200	16.7400	+2.011%	141,628	+34.438%
2025-03-21	16.4800	16.550000	16.3450	16.4100	-1.025%	185,141	+37.142%
2025-03-20	16.4600	16.671300	16.4100	16.5800	-0.030%	142,069	+35.736%
2025-03-19	16.2500	16.690000	16.2500	16.5850	+2.062%	589,357	+35.695%
2025-03-18	16.3400	16.389800	16.1000	16.2500	+0.062%	208,774	+38.492%
2025-03-17	15.9600	16.300000	15.9600	16.2400	+2.010%	252,747	+38.578%
2025-03-14	15.5000	15.929900	15.4700	15.9200	+3.310%	545,900	+41.363%
2025-03-13	15.6200	15.805000	15.3299	15.4100	-1.659%	735,910	+46.042%
2025-03-12	15.5600	15.835000	15.4800	15.6700	+1.097%	566,567	+43.618%
2025-03-11	15.4900	15.720000	15.3502	15.5000	+0.519%	582,315	+45.194%
2025-03-10	15.5000	15.725000	15.2850	15.4200	-0.580%	556,271	+45.947%
2025-03-07	15.3600	15.640000	15.3100	15.5100	+1.705%	544,902	+45.100%
2025-03-06	15.2200	15.390000	15.0400	15.2500	-0.327%	565,307	+47.574%
2025-03-05	15.3600	15.395000	14.9250	15.3000	-1.418%	1,047,007	+47.092%
2025-03-04	15.4600	15.795000	15.1300	15.5200	-0.957%	990,101	+45.006%
2025-03-03	16.5900	16.600000	15.5400	15.6700	-4.915%	865,718	+43.618%
2025-02-28	16.2200	16.490000	16.0650	16.4800	+1.166%	298,864	+36.559%
2025-02-27	16.4500	16.560000	16.2800	16.2900	-0.489%	298,542	+38.152%
2025-02-26	16.5200	16.580000	16.2650	16.3700	-0.244%	544,043	+37.477%
2025-02-25	16.7300	16.765000	16.3150	16.4100	-2.553%	1,488,938	+37.142%
2025-02-24	16.9300	16.930000	16.7450	16.8400	-0.178%	120,326	+33.640%
2025-02-21	17.3500	17.350000	16.8395	16.8700	-3.268%	177,198	+33.402%
2025-02-20	17.3000	17.482200	17.2100	17.4400	+0.403%	264,261	+29.042%
2025-02-19	17.3200	17.580000	17.3050	17.3700	+0.813%	212,654	+29.562%