FXN
First Trust Energy AlphaDEX Fund
stockNYSEETF
At CloseOct 2, 2026 3:59:29 PM EDT
22.50USD+0.514%(+0.12)383,932
FXN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.15 | 22.54 | 22.15 | 22.50 | +0.536% | 383,932 | 0.000% |
| 2026-10-01 | 21.81 | 22.40 | 21.74 | 22.38 | +2.426% | 742,726 | +0.536% |
| 2026-09-30 | 22.04 | 22.12 | 21.82 | 21.85 | -0.319% | 650,670 | +2.975% |
| 2026-09-29 | 21.86 | 22.07 | 21.79 | 21.92 | -1.083% | 506,667 | +2.646% |
| 2026-09-28 | 22.59 | 22.59 | 22.14 | 22.16 | -0.939% | 685,534 | +1.534% |
| 2026-09-25 | 22.36 | 22.48 | 22.20 | 22.37 | -1.149% | 520,759 | +0.581% |
| 2026-09-24 | 22.77 | 22.88 | 22.53 | 22.63 | -0.396% | 475,246 | -0.574% |
| 2026-09-23 | 22.70 | 22.99 | 22.65 | 22.72 | +0.843% | 562,703 | -0.968% |
| 2026-09-22 | 22.56 | 22.93 | 22.42 | 22.53 | -1.314% | 416,826 | -0.133% |
| 2026-09-21 | 23.09 | 23.21 | 22.78 | 22.83 | -2.101% | 499,550 | -1.445% |
| 2026-09-18 | 23.53 | 23.53 | 23.32 | 23.32 | -0.850% | 404,598 | -3.516% |
| 2026-09-17 | 23.24 | 23.56 | 23.20 | 23.52 | +0.771% | 280,981 | -4.337% |
| 2026-09-16 | 24.03 | 24.04 | 23.20 | 23.34 | -4.148% | 684,751 | -3.599% |
| 2026-09-15 | 23.93 | 24.46 | 23.93 | 24.35 | +2.311% | 407,362 | -7.598% |
| 2026-09-14 | 24.27 | 24.37 | 23.70 | 23.80 | -0.875% | 875,300 | -5.462% |
| 2026-09-11 | 23.95 | 24.23 | 23.87 | 24.01 | -0.125% | 858,332 | -6.289% |
| 2026-09-10 | 24.39 | 24.39 | 23.74 | 24.04 | -0.332% | 550,930 | -6.406% |
| 2026-09-09 | 24.32 | 24.38 | 24.02 | 24.12 | +0.291% | 464,260 | -6.716% |
| 2026-09-08 | 24.17 | 24.34 | 23.97 | 24.05 | +0.796% | 538,112 | -6.445% |
| 2026-09-04 | 23.93 | 23.96 | 23.63 | 23.86 | -0.996% | 340,579 | -5.700% |
| 2026-09-03 | 24.22 | 24.34 | 24.07 | 24.10 | -0.454% | 471,539 | -6.639% |
| 2026-09-02 | 23.88 | 24.34 | 23.88 | 24.21 | +0.665% | 278,136 | -7.063% |
| 2026-09-01 | 24.07 | 24.07 | 23.81 | 24.05 | +1.242% | 493,904 | -6.445% |
| 2026-08-31 | 23.85 | 24.02 | 23.47 | 23.75 | +1.474% | 425,202 | -5.283% |
| 2026-08-28 | 23.40 | 23.55 | 23.26 | 23.41 | +0.171% | 270,066 | -3.887% |
| 2026-08-27 | 23.19 | 23.48 | 22.90 | 23.37 | +0.907% | 275,538 | -3.723% |
| 2026-08-26 | 22.77 | 23.33 | 22.73 | 23.16 | +0.783% | 385,572 | -2.850% |
| 2026-08-25 | 23.04 | 23.24 | 22.96 | 22.98 | -1.542% | 451,751 | -2.089% |
| 2026-08-24 | 23.48 | 23.59 | 23.09 | 23.34 | -1.102% | 267,482 | -3.599% |
| 2026-08-21 | 23.63 | 23.76 | 23.48 | 23.60 | +0.085% | 322,239 | -4.661% |
| 2026-08-20 | 23.71 | 23.97 | 23.50 | 23.58 | +0.554% | 303,323 | -4.580% |
| 2026-08-19 | 23.51 | 23.65 | 23.40 | 23.45 | +0.385% | 308,269 | -4.051% |
| 2026-08-18 | 23.39 | 23.39 | 23.15 | 23.36 | +1.038% | 299,643 | -3.682% |
| 2026-08-17 | 23.03 | 23.13 | 22.85 | 23.12 | +0.741% | 510,934 | -2.682% |
| 2026-08-14 | 22.72 | 23.06 | 22.67 | 22.95 | +1.594% | 413,092 | -1.961% |
| 2026-08-13 | 22.44 | 22.61 | 22.28 | 22.59 | -0.133% | 475,636 | -0.398% |
| 2026-08-12 | 22.71 | 22.76 | 22.56 | 22.62 | -0.571% | 233,320 | -0.531% |
| 2026-08-11 | 22.46 | 22.79 | 22.43 | 22.75 | +1.089% | 296,550 | -1.099% |
| 2026-08-10 | 21.76 | 22.52 | 21.76 | 22.50 | +4.967% | 472,985 | -0.022% |
| 2026-08-07 | 21.46 | 21.67 | 21.29 | 21.44 | -0.464% | 368,839 | +4.944% |
| 2026-08-06 | 21.55 | 21.66 | 21.39 | 21.54 | +1.796% | 386,184 | +4.457% |
| 2026-08-05 | 21.84 | 21.85 | 21.16 | 21.16 | -3.069% | 352,979 | +6.333% |
| 2026-08-04 | 21.61 | 21.89 | 21.39 | 21.83 | -0.501% | 372,606 | +3.069% |
| 2026-08-03 | 21.77 | 22.11 | 21.60 | 21.94 | -0.769% | 395,452 | +2.552% |
| 2026-07-31 | 21.91 | 22.13 | 21.65 | 22.11 | +1.515% | 218,377 | +1.764% |
| 2026-07-30 | 21.47 | 21.79 | 21.43 | 21.78 | +0.787% | 346,880 | +3.306% |
| 2026-07-29 | 21.71 | 21.72 | 21.55 | 21.61 | +2.175% | 552,226 | +4.118% |
| 2026-07-28 | 21.49 | 21.61 | 21.05 | 21.15 | -1.582% | 350,038 | +6.383% |
| 2026-07-27 | 21.66 | 21.93 | 21.45 | 21.49 | -2.495% | 411,547 | +4.700% |
| 2026-07-24 | 22.05 | 22.38 | 21.99 | 22.04 | +0.227% | 290,798 | +2.087% |
| 2026-07-23 | 22.43 | 22.43 | 21.94 | 21.99 | -0.362% | 286,199 | +2.319% |
| 2026-07-22 | 22.05 | 22.22 | 21.98 | 22.07 | +1.799% | 388,337 | +1.948% |
| 2026-07-21 | 21.46 | 21.68 | 21.32 | 21.68 | +1.641% | 353,843 | +3.782% |
| 2026-07-20 | 21.30 | 21.54 | 21.23 | 21.33 | -0.140% | 348,082 | +5.485% |
| 2026-07-17 | 21.33 | 21.45 | 21.13 | 21.36 | +1.232% | 531,619 | +5.337% |
| 2026-07-16 | 21.06 | 21.26 | 21.05 | 21.10 | +0.428% | 506,273 | +6.635% |
| 2026-07-15 | 21.14 | 21.26 | 20.75 | 21.01 | -0.544% | 507,990 | +7.092% |
| 2026-07-14 | 21.25 | 21.28 | 20.86 | 21.13 | +0.213% | 575,255 | +6.509% |
| 2026-07-13 | 20.87 | 21.19 | 20.87 | 21.08 | +2.231% | 444,502 | +6.736% |
| 2026-07-10 | 20.69 | 20.74 | 20.36 | 20.62 | -0.145% | 401,214 | +9.117% |
| 2026-07-09 | 20.83 | 20.89 | 20.62 | 20.65 | -1.526% | 488,511 | +8.959% |
| 2026-07-08 | 20.88 | 21.05 | 20.65 | 20.97 | +1.846% | 595,854 | +7.296% |
| 2026-07-07 | 20.26 | 20.69 | 20.26 | 20.59 | +2.133% | 821,651 | +9.276% |
| 2026-07-06 | 20.12 | 20.32 | 20.11 | 20.16 | +0.050% | 328,789 | +11.607% |
| 2026-07-02 | 20.15 | 20.33 | 19.99 | 20.15 | +0.700% | 375,458 | +11.663% |
| 2026-07-01 | 20.19 | 20.33 | 19.98 | 20.01 | -1.087% | 1,474,178 | +12.444% |
| 2026-06-30 | 20.40 | 20.54 | 20.21 | 20.23 | -0.148% | 2,263,410 | +11.221% |
| 2026-06-29 | 20.45 | 20.53 | 20.22 | 20.26 | -0.246% | 2,651,799 | +11.056% |
| 2026-06-26 | 20.32 | 20.56 | 20.25 | 20.31 | -0.539% | 59,869,938 | +10.783% |
| 2026-06-25 | 20.16 | 20.48 | 20.05 | 20.42 | +0.690% | 5,010,419 | +10.186% |
| 2026-06-24 | 20.26 | 20.41 | 20.07 | 20.28 | -1.410% | 2,239,619 | +10.947% |
| 2026-06-23 | 20.40 | 20.66 | 20.36 | 20.57 | +0.097% | 705,436 | +9.383% |
| 2026-06-22 | 20.32 | 20.55 | 20.15 | 20.55 | +1.884% | 750,177 | +9.489% |
| 2026-06-18 | 20.30 | 20.37 | 19.98 | 20.17 | -1.224% | 1,033,725 | +11.552% |
| 2026-06-17 | 20.63 | 20.71 | 20.36 | 20.42 | -1.305% | 737,743 | +10.186% |
| 2026-06-16 | 20.64 | 20.83 | 20.60 | 20.69 | -0.957% | 572,431 | +8.748% |
| 2026-06-15 | 20.82 | 21.07 | 20.82 | 20.89 | -3.040% | 573,690 | +7.707% |
| 2026-06-12 | 21.28 | 21.72 | 21.20 | 21.55 | +0.913% | 753,611 | +4.433% |
| 2026-06-11 | 21.83 | 21.87 | 21.27 | 21.35 | -1.249% | 928,676 | +5.386% |
| 2026-06-10 | 21.43 | 21.89 | 21.43 | 21.62 | +1.312% | 297,953 | +4.070% |
| 2026-06-09 | 21.72 | 21.74 | 21.04 | 21.34 | -2.065% | 625,543 | +5.436% |
| 2026-06-08 | 21.73 | 22.02 | 21.73 | 21.79 | +1.161% | 458,440 | +3.258% |
| 2026-06-05 | 22.24 | 22.24 | 21.52 | 21.54 | -3.710% | 513,320 | +4.457% |
| 2026-06-04 | 22.13 | 22.45 | 22.03 | 22.37 | +0.224% | 382,831 | +0.581% |
| 2026-06-03 | 22.18 | 22.50 | 22.09 | 22.32 | +1.087% | 961,453 | +0.806% |
| 2026-06-02 | 21.69 | 22.16 | 21.69 | 22.08 | +1.238% | 307,051 | +1.902% |
| 2026-06-01 | 21.71 | 22.05 | 21.71 | 21.81 | +1.442% | 1,119,947 | +3.164% |
| 2026-05-29 | 21.56 | 21.66 | 21.30 | 21.50 | -0.647% | 896,360 | +4.651% |
| 2026-05-28 | 21.69 | 21.80 | 21.50 | 21.64 | +0.604% | 876,913 | +3.974% |
| 2026-05-27 | 21.51 | 21.74 | 21.36 | 21.51 | -1.466% | 566,700 | +4.603% |
| 2026-05-26 | 22.15 | 22.41 | 21.82 | 21.83 | -2.195% | 297,434 | +3.069% |
| 2026-05-22 | 22.08 | 22.35 | 22.04 | 22.32 | +0.767% | 434,997 | +0.806% |
| 2026-05-21 | 22.62 | 22.68 | 22.05 | 22.15 | -1.248% | 785,916 | +1.580% |
| 2026-05-20 | 22.69 | 22.92 | 22.32 | 22.43 | -1.363% | 637,111 | +0.312% |
| 2026-05-19 | 22.62 | 22.80 | 22.44 | 22.74 | +0.798% | 268,769 | -1.055% |
| 2026-05-18 | 22.22 | 22.64 | 22.05 | 22.56 | +1.302% | 577,537 | -0.266% |
| 2026-05-15 | 21.95 | 22.30 | 21.92 | 22.27 | +1.969% | 573,906 | +1.033% |
| 2026-05-14 | 21.62 | 21.89 | 21.60 | 21.84 | +0.784% | 317,799 | +3.022% |
| 2026-05-13 | 21.71 | 21.71 | 21.45 | 21.67 | +0.092% | 288,728 | +3.830% |
| 2026-05-12 | 21.77 | 21.77 | 21.46 | 21.65 | +0.417% | 368,931 | +3.926% |
| 2026-05-11 | 21.37 | 21.65 | 21.33 | 21.56 | +2.132% | 400,876 | +4.360% |
| 2026-05-08 | 21.20 | 21.29 | 21.00 | 21.11 | -0.331% | 6,530,477 | +6.585% |
| 2026-05-07 | 21.27 | 21.27 | 20.92 | 21.18 | -2.396% | 1,164,753 | +6.232% |
| 2026-05-06 | 21.89 | 22.13 | 21.66 | 21.70 | -4.363% | 1,215,929 | +3.687% |
| 2026-05-05 | 22.60 | 22.84 | 22.49 | 22.69 | +0.044% | 468,814 | -0.837% |
| 2026-05-04 | 22.39 | 22.70 | 22.29 | 22.68 | +1.431% | 693,247 | -0.794% |
| 2026-05-01 | 22.39 | 22.47 | 21.96 | 22.36 | -0.799% | 818,076 | +0.626% |
| 2026-04-30 | 21.95 | 22.55 | 21.82 | 22.54 | +1.349% | 545,586 | -0.177% |
| 2026-04-29 | 22.03 | 22.24 | 21.96 | 22.24 | +2.253% | 534,394 | +1.169% |
| 2026-04-28 | 21.76 | 21.86 | 21.63 | 21.75 | +1.210% | 594,303 | +3.448% |
| 2026-04-27 | 21.52 | 21.74 | 21.39 | 21.49 | +0.609% | 609,098 | +4.700% |
| 2026-04-24 | 21.32 | 21.40 | 21.14 | 21.36 | -0.140% | 729,739 | +5.337% |
| 2026-04-23 | 21.32 | 21.46 | 21.20 | 21.39 | +0.992% | 531,358 | +5.189% |
| 2026-04-22 | 21.05 | 21.23 | 21.00 | 21.18 | +1.729% | 947,581 | +6.232% |
| 2026-04-21 | 20.61 | 20.86 | 20.52 | 20.82 | +1.462% | 805,296 | +8.069% |
| 2026-04-20 | 20.52 | 20.67 | 20.34 | 20.52 | +0.391% | 708,511 | +9.649% |
| 2026-04-17 | 20.28 | 20.50 | 19.90 | 20.44 | -2.944% | 1,392,842 | +10.078% |
| 2026-04-16 | 20.77 | 21.11 | 20.77 | 21.06 | +1.543% | 746,830 | +6.838% |
| 2026-04-15 | 20.68 | 20.89 | 20.54 | 20.74 | 0.000% | 574,716 | +8.486% |
| 2026-04-14 | 21.06 | 21.06 | 20.64 | 20.74 | -2.400% | 963,061 | +8.486% |
| 2026-04-13 | 21.49 | 21.57 | 21.08 | 21.25 | -0.141% | 396,349 | +5.882% |
| 2026-04-10 | 21.17 | 21.37 | 21.02 | 21.28 | +0.094% | 531,820 | +5.733% |
| 2026-04-09 | 21.59 | 21.88 | 21.17 | 21.26 | -1.437% | 1,513,134 | +5.833% |
| 2026-04-08 | 21.10 | 21.64 | 20.81 | 21.57 | -3.100% | 894,031 | +4.312% |
| 2026-04-07 | 22.19 | 22.48 | 22.17 | 22.26 | +0.633% | 688,054 | +1.078% |
| 2026-04-06 | 21.99 | 22.19 | 21.92 | 22.12 | +0.454% | 501,826 | +1.718% |
| 2026-04-02 | 22.39 | 22.55 | 21.87 | 22.02 | +1.102% | 1,428,114 | +2.180% |
| 2026-04-01 | 21.96 | 22.31 | 21.57 | 21.78 | -3.028% | 2,464,082 | +3.306% |
| 2026-03-31 | 22.82 | 23.07 | 22.05 | 22.46 | -1.361% | 2,167,632 | +0.178% |
| 2026-03-30 | 23.35 | 23.43 | 22.68 | 22.77 | -1.769% | 2,152,368 | -1.186% |
| 2026-03-27 | 22.98 | 23.27 | 22.86 | 23.18 | +1.311% | 32,952,944 | -2.934% |
| 2026-03-26 | 22.58 | 23.04 | 22.56 | 22.88 | +1.374% | 2,881,374 | -1.661% |
| 2026-03-25 | 22.24 | 22.62 | 22.24 | 22.57 | +0.669% | 3,213,877 | -0.310% |
| 2026-03-24 | 22.03 | 22.59 | 21.97 | 22.42 | +2.609% | 399,360 | +0.357% |
| 2026-03-23 | 21.36 | 22.03 | 21.24 | 21.85 | +0.552% | 988,665 | +2.975% |
| 2026-03-20 | 21.76 | 22.05 | 21.66 | 21.73 | +0.092% | 696,722 | +3.543% |
| 2026-03-19 | 21.46 | 21.93 | 21.46 | 21.71 | +1.877% | 1,316,263 | +3.639% |
| 2026-03-18 | 21.24 | 21.36 | 21.12 | 21.31 | +0.519% | 350,422 | +5.584% |
| 2026-03-17 | 21.06 | 21.36 | 21.03 | 21.20 | +1.435% | 434,594 | +6.132% |
| 2026-03-16 | 20.85 | 21.03 | 20.63 | 20.90 | +0.336% | 431,840 | +7.656% |
| 2026-03-13 | 20.66 | 20.88 | 20.57 | 20.83 | +0.531% | 342,677 | +8.017% |
| 2026-03-12 | 20.81 | 20.97 | 20.70 | 20.72 | -0.048% | 497,293 | +8.591% |
| 2026-03-11 | 20.19 | 20.75 | 20.19 | 20.73 | +2.725% | 713,710 | +8.538% |
| 2026-03-10 | 20.35 | 20.57 | 20.10 | 20.18 | -1.561% | 1,573,911 | +11.497% |
| 2026-03-09 | 20.66 | 20.79 | 20.33 | 20.50 | +0.196% | 1,666,893 | +9.756% |
| 2026-03-06 | 20.72 | 20.76 | 20.36 | 20.46 | +0.098% | 1,040,770 | +9.971% |
| 2026-03-05 | 20.41 | 20.66 | 20.30 | 20.44 | +0.839% | 1,187,843 | +10.078% |
| 2026-03-04 | 20.10 | 20.32 | 19.89 | 20.27 | -0.295% | 798,043 | +11.001% |
| 2026-03-03 | 20.76 | 20.77 | 20.18 | 20.33 | -1.311% | 1,057,788 | +10.674% |
| 2026-03-02 | 20.77 | 20.78 | 20.16 | 20.60 | +2.488% | 1,674,864 | +9.223% |
| 2026-02-27 | 19.94 | 20.15 | 19.72 | 20.10 | +1.824% | 362,582 | +11.940% |
| 2026-02-26 | 19.43 | 19.94 | 19.28 | 19.74 | +0.663% | 925,630 | +13.982% |
| 2026-02-25 | 19.85 | 19.85 | 19.36 | 19.61 | -0.960% | 448,478 | +14.737% |
| 2026-02-24 | 19.83 | 19.83 | 19.54 | 19.80 | +0.051% | 459,084 | +13.636% |
| 2026-02-23 | 19.98 | 20.23 | 19.69 | 19.79 | -0.752% | 528,681 | +13.694% |
| 2026-02-20 | 19.87 | 19.95 | 19.69 | 19.94 | +0.302% | 618,595 | +12.839% |
| 2026-02-19 | 19.81 | 20.12 | 19.71 | 19.88 | +1.429% | 926,984 | +13.179% |
| 2026-02-18 | 19.37 | 19.63 | 19.37 | 19.60 | +1.977% | 1,166,168 | +14.796% |
| 2026-02-17 | 19.52 | 19.64 | 18.91 | 19.22 | -1.081% | 734,202 | +17.066% |
| 2026-02-13 | 19.12 | 19.54 | 19.07 | 19.43 | +1.515% | 578,553 | +15.800% |
| 2026-02-12 | 19.48 | 19.57 | 18.90 | 19.14 | -2.047% | 914,808 | +17.555% |
| 2026-02-11 | 19.31 | 19.55 | 19.25 | 19.54 | +2.680% | 458,528 | +15.148% |
| 2026-02-10 | 19.16 | 19.16 | 18.94 | 19.03 | -0.627% | 677,071 | +18.234% |
| 2026-02-09 | 19.00 | 19.21 | 18.95 | 19.15 | +0.209% | 263,797 | +17.493% |
| 2026-02-06 | 18.77 | 19.16 | 18.74 | 19.11 | +2.412% | 430,374 | +17.739% |
| 2026-02-05 | 18.73 | 18.80 | 18.34 | 18.66 | -1.686% | 977,298 | +20.579% |
| 2026-02-04 | 18.57 | 19.00 | 18.57 | 18.98 | +3.152% | 1,284,889 | +18.546% |
| 2026-02-03 | 17.93 | 18.41 | 17.83 | 18.40 | +2.736% | 1,193,680 | +22.283% |
| 2026-02-02 | 17.84 | 18.09 | 17.77 | 17.91 | -2.398% | 989,301 | +25.628% |
| 2026-01-30 | 18.18 | 18.37 | 17.98 | 18.35 | +0.714% | 1,026,262 | +22.616% |
| 2026-01-29 | 18.45 | 18.66 | 18.18 | 18.22 | +0.942% | 1,299,141 | +23.491% |
| 2026-01-28 | 18.03 | 18.09 | 17.84 | 18.05 | +0.725% | 635,175 | +24.654% |
| 2026-01-27 | 17.81 | 17.97 | 17.73 | 17.92 | +0.958% | 333,530 | +25.558% |
| 2026-01-26 | 17.93 | 17.93 | 17.58 | 17.75 | +0.226% | 419,454 | +26.761% |
| 2026-01-23 | 17.86 | 18.03 | 17.68 | 17.71 | +0.625% | 535,480 | +27.047% |
| 2026-01-22 | 17.54 | 17.62 | 17.46 | 17.60 | +0.114% | 604,119 | +27.841% |
| 2026-01-21 | 17.36 | 17.73 | 17.36 | 17.58 | +3.290% | 1,446,113 | +27.986% |
| 2026-01-20 | 17.25 | 17.34 | 16.95 | 17.02 | -0.234% | 577,361 | +32.197% |
| 2026-01-16 | 17.05 | 17.09 | 16.98 | 17.06 | +0.059% | 322,535 | +31.887% |
| 2026-01-15 | 17.08 | 17.28 | 16.87 | 17.05 | -1.045% | 973,039 | +31.965% |
| 2026-01-14 | 17.02 | 17.48 | 17.02 | 17.23 | +1.472% | 1,148,590 | +30.586% |
| 2026-01-13 | 16.85 | 17.11 | 16.85 | 16.98 | +1.555% | 571,251 | +32.509% |
| 2026-01-12 | 16.80 | 16.82 | 16.64 | 16.72 | -0.358% | 302,256 | +34.569% |
| 2026-01-09 | 16.96 | 17.01 | 16.75 | 16.78 | -0.651% | 581,059 | +34.088% |
| 2026-01-08 | 16.46 | 17.04 | 16.46 | 16.89 | +3.145% | 470,399 | +33.215% |
| 2026-01-07 | 16.65 | 16.65 | 16.32 | 16.38 | -1.296% | 499,324 | +37.405% |
| 2026-01-06 | 16.89 | 16.95 | 16.53 | 16.59 | -1.660% | 620,232 | +35.624% |
| 2026-01-05 | 17.26 | 17.30 | 16.49 | 16.87 | +0.119% | 1,040,107 | +33.373% |
| 2026-01-02 | 16.48 | 16.92 | 16.37 | 16.85 | +2.307% | 593,316 | +33.531% |
| 2025-12-31 | 16.57 | 16.57 | 16.41 | 16.47 | -0.723% | 194,964 | +36.612% |
| 2025-12-30 | 16.52 | 16.64 | 16.52 | 16.59 | +1.035% | 163,591 | +35.624% |
| 2025-12-29 | 16.36 | 16.46 | 16.30 | 16.42 | +1.046% | 340,598 | +37.028% |
| 2025-12-26 | 16.30 | 16.34 | 16.15 | 16.25 | -0.490% | 170,793 | +38.462% |
| 2025-12-24 | 16.38 | 16.39 | 16.29 | 16.33 | -0.548% | 78,953 | +37.783% |
| 2025-12-23 | 16.47 | 16.50 | 16.29 | 16.42 | +0.122% | 98,859 | +37.028% |
| 2025-12-22 | 16.38 | 16.57 | 16.37 | 16.40 | +1.235% | 212,367 | +37.195% |
| 2025-12-19 | 16.18 | 16.34 | 16.18 | 16.20 | +0.372% | 261,510 | +38.889% |
| 2025-12-18 | 16.50 | 16.50 | 16.09 | 16.14 | -2.241% | 897,462 | +39.405% |
| 2025-12-17 | 16.24 | 16.54 | 16.20 | 16.51 | +2.610% | 293,768 | +36.281% |
| 2025-12-16 | 16.48 | 16.48 | 16.02 | 16.09 | -3.363% | 350,275 | +39.838% |
| 2025-12-15 | 16.92 | 16.92 | 16.51 | 16.65 | -1.363% | 242,985 | +35.135% |
| 2025-12-12 | 17.17 | 17.21 | 16.86 | 16.88 | -1.803% | 251,996 | +33.294% |
| 2025-12-11 | 17.19 | 17.31 | 17.14 | 17.19 | -0.979% | 297,213 | +30.890% |
| 2025-12-10 | 17.14 | 17.39 | 17.01 | 17.36 | +1.224% | 269,118 | +29.608% |
| 2025-12-09 | 17.07 | 17.26 | 17.03 | 17.15 | +0.410% | 197,900 | +31.195% |
| 2025-12-08 | 17.20 | 17.31 | 17.06 | 17.08 | -1.386% | 181,690 | +31.733% |
| 2025-12-05 | 17.32 | 17.62 | 17.31 | 17.32 | +0.116% | 156,411 | +29.908% |
| 2025-12-04 | 17.24 | 17.36 | 17.18 | 17.30 | +0.406% | 110,556 | +30.058% |
| 2025-12-03 | 16.90 | 17.24 | 16.90 | 17.23 | +2.743% | 402,586 | +30.586% |
| 2025-12-02 | 16.99 | 16.99 | 16.68 | 16.77 | -1.353% | 252,450 | +34.168% |
| 2025-12-01 | 16.82 | 17.11 | 16.79 | 17.00 | +1.010% | 232,060 | +32.353% |
| 2025-11-28 | 16.57 | 16.87 | 16.54 | 16.83 | +1.692% | 153,828 | +33.690% |
| 2025-11-26 | 16.39 | 16.69 | 16.36 | 16.55 | +1.223% | 241,696 | +35.952% |
| 2025-11-25 | 16.27 | 16.37 | 16.12 | 16.35 | -0.426% | 338,344 | +37.615% |
| 2025-11-24 | 16.27 | 16.47 | 16.04 | 16.42 | +0.674% | 430,422 | +37.028% |
| 2025-11-21 | 16.13 | 16.38 | 15.98 | 16.31 | +1.116% | 527,331 | +37.952% |
| 2025-11-20 | 16.54 | 16.84 | 16.11 | 16.13 | -1.826% | 649,333 | +39.492% |
| 2025-11-19 | 16.27 | 16.47 | 16.15 | 16.43 | -0.725% | 523,257 | +36.945% |
| 2025-11-18 | 16.21 | 16.65 | 16.17 | 16.55 | +1.161% | 515,446 | +35.952% |
| 2025-11-17 | 16.65 | 16.68 | 16.30 | 16.36 | -1.977% | 540,125 | +37.531% |
| 2025-11-14 | 16.46 | 16.70 | 16.21 | 16.69 | +1.521% | 577,052 | +34.811% |
| 2025-11-13 | 16.47 | 16.66 | 16.32 | 16.44 | +0.061% | 776,033 | +36.861% |
| 2025-11-12 | 16.63 | 16.70 | 16.41 | 16.43 | -1.617% | 398,716 | +36.945% |
| 2025-11-11 | 16.50 | 16.83 | 16.50 | 16.70 | +1.705% | 626,395 | +34.731% |
| 2025-11-10 | 16.39 | 16.45 | 16.18 | 16.42 | +0.922% | 1,024,236 | +37.028% |
| 2025-11-07 | 16.04 | 16.27 | 15.89 | 16.27 | +1.687% | 639,895 | +38.291% |
| 2025-11-06 | 15.96 | 16.21 | 15.88 | 16.00 | +1.330% | 838,725 | +40.625% |
| 2025-11-05 | 15.83 | 16.05 | 15.77 | 15.79 | -0.253% | 620,130 | +42.495% |
| 2025-11-04 | 15.79 | 15.87 | 15.64 | 15.83 | -1.062% | 582,788 | +42.135% |
| 2025-11-03 | 15.92 | 16.03 | 15.69 | 16.00 | +0.819% | 401,640 | +40.625% |
| 2025-10-31 | 15.82 | 15.94 | 15.75 | 15.87 | +0.890% | 510,516 | +41.777% |
| 2025-10-30 | 15.78 | 15.96 | 15.70 | 15.73 | -0.757% | 492,661 | +43.039% |
| 2025-10-29 | 15.72 | 15.96 | 15.71 | 15.85 | +0.763% | 460,717 | +41.956% |
| 2025-10-28 | 15.87 | 15.90 | 15.71 | 15.73 | -1.255% | 335,756 | +43.039% |
| 2025-10-27 | 16.01 | 16.07 | 15.90 | 15.93 | +0.252% | 440,128 | +41.243% |
| 2025-10-24 | 16.17 | 16.17 | 15.88 | 15.89 | -1.243% | 305,360 | +41.598% |
| 2025-10-23 | 16.01 | 16.14 | 15.91 | 16.09 | +2.812% | 696,676 | +39.838% |
| 2025-10-22 | 15.61 | 15.76 | 15.45 | 15.65 | +0.385% | 711,409 | +43.770% |
| 2025-10-21 | 15.60 | 15.70 | 15.45 | 15.59 | +0.516% | 748,831 | +44.323% |
| 2025-10-20 | 15.42 | 15.63 | 15.39 | 15.51 | +1.108% | 431,809 | +45.068% |
| 2025-10-17 | 15.33 | 15.41 | 15.19 | 15.34 | +0.131% | 416,526 | +46.675% |
| 2025-10-16 | 15.65 | 15.65 | 15.18 | 15.32 | -1.606% | 688,762 | +46.867% |
| 2025-10-15 | 15.67 | 15.74 | 15.44 | 15.57 | +0.452% | 418,563 | +44.509% |
| 2025-10-14 | 15.34 | 15.64 | 15.31 | 15.50 | -0.895% | 531,062 | +45.161% |
| 2025-10-13 | 15.54 | 15.65 | 15.41 | 15.64 | +2.022% | 492,927 | +43.862% |
| 2025-10-10 | 15.95 | 15.99 | 15.32 | 15.33 | -4.605% | 521,901 | +46.771% |
| 2025-10-09 | 16.41 | 16.57 | 16.02 | 16.07 | -1.952% | 449,540 | +40.012% |
| 2025-10-08 | 16.39 | 16.39 | 16.14 | 16.39 | +0.122% | 215,032 | +37.279% |
| 2025-10-07 | 16.36 | 16.41 | 16.15 | 16.37 | 0.000% | 206,772 | +37.447% |
| 2025-10-06 | 16.43 | 16.51 | 16.32 | 16.37 | +0.368% | 254,222 | +37.447% |
| 2025-10-03 | 16.25 | 16.36 | 16.21 | 16.31 | +1.116% | 213,956 | +37.952% |
| 2025-10-02 | 16.46 | 16.55 | 16.12 | 16.13 | -2.183% | 138,955 | +39.492% |
| 2025-10-01 | 16.20 | 16.54 | 16.20 | 16.49 | +1.166% | 400,624 | +36.446% |
| 2025-09-30 | 16.29 | 16.37 | 16.05 | 16.30 | -0.852% | 1,024,572 | +38.037% |
| 2025-09-29 | 16.73 | 16.73 | 16.38 | 16.44 | -2.143% | 242,565 | +36.861% |
| 2025-09-26 | 16.68 | 17.04 | 16.68 | 16.80 | +1.022% | 295,127 | +33.929% |
| 2025-09-25 | 16.48 | 16.70 | 16.43 | 16.63 | -0.120% | 184,025 | +35.298% |
| 2025-09-24 | 16.62 | 16.86 | 16.59 | 16.65 | +1.277% | 376,401 | +35.135% |
| 2025-09-23 | 16.21 | 16.76 | 16.21 | 16.44 | +2.175% | 890,413 | +36.861% |
| 2025-09-22 | 15.95 | 16.16 | 15.87 | 16.09 | +0.437% | 155,212 | +39.838% |
| 2025-09-19 | 16.26 | 16.26 | 15.95 | 16.02 | -1.718% | 163,295 | +40.449% |
| 2025-09-18 | 16.40 | 16.40 | 16.14 | 16.30 | -0.245% | 358,168 | +38.037% |
| 2025-09-17 | 16.35 | 16.60 | 16.22 | 16.34 | -0.305% | 472,893 | +37.699% |
| 2025-09-16 | 16.12 | 16.43 | 16.09 | 16.39 | +2.630% | 692,233 | +37.279% |
| 2025-09-15 | 16.17 | 16.18 | 15.96 | 15.97 | -1.176% | 391,373 | +40.889% |
| 2025-09-12 | 16.42 | 16.48 | 16.15 | 16.16 | -0.859% | 226,455 | +39.233% |
| 2025-09-11 | 16.26 | 16.37 | 16.17 | 16.30 | -0.610% | 373,002 | +38.037% |
| 2025-09-10 | 16.04 | 16.40 | 15.99 | 16.40 | +2.564% | 351,099 | +37.195% |
| 2025-09-09 | 16.12 | 16.32 | 15.98 | 15.99 | -0.125% | 435,698 | +40.713% |
| 2025-09-08 | 16.22 | 16.27 | 15.87 | 16.01 | -0.867% | 466,537 | +40.537% |
| 2025-09-05 | 16.29 | 16.45 | 16.02 | 16.15 | -1.824% | 425,864 | +39.319% |
| 2025-09-04 | 16.18 | 16.48 | 16.08 | 16.45 | +1.481% | 236,570 | +36.778% |
| 2025-09-03 | 16.52 | 16.68 | 16.15 | 16.21 | -2.759% | 394,934 | +38.803% |
| 2025-09-02 | 16.50 | 16.68 | 16.36 | 16.67 | +0.604% | 445,026 | +34.973% |
| 2025-08-29 | 16.52 | 16.68 | 16.51 | 16.57 | +0.121% | 229,258 | +35.788% |
| 2025-08-28 | 16.37 | 16.57 | 16.25 | 16.55 | +1.223% | 518,726 | +35.952% |
| 2025-08-27 | 16.09 | 16.45 | 16.09 | 16.35 | +1.553% | 939,961 | +37.615% |
| 2025-08-26 | 16.11 | 16.18 | 16.01 | 16.10 | -0.679% | 313,124 | +39.752% |
| 2025-08-25 | 16.03 | 16.23 | 15.97 | 16.21 | +0.997% | 271,847 | +38.803% |
| 2025-08-22 | 15.60 | 16.09 | 15.60 | 16.05 | +3.282% | 597,126 | +40.187% |
| 2025-08-21 | 15.46 | 15.60 | 15.35 | 15.54 | +0.323% | 431,322 | +44.788% |
| 2025-08-20 | 15.50 | 15.60 | 15.34 | 15.49 | +0.129% | 634,663 | +45.255% |
| 2025-08-19 | 15.44 | 15.64 | 15.37 | 15.47 | -0.194% | 1,171,252 | +45.443% |
| 2025-08-18 | 15.48 | 15.57 | 15.34 | 15.50 | -0.193% | 1,053,881 | +45.161% |
| 2025-08-15 | 15.54 | 15.70 | 15.46 | 15.53 | -0.257% | 595,948 | +44.881% |
| 2025-08-14 | 15.47 | 15.60 | 15.31 | 15.57 | +0.193% | 995,743 | +44.509% |
| 2025-08-13 | 15.36 | 15.55 | 15.32 | 15.54 | +1.106% | 607,390 | +44.788% |
| 2025-08-12 | 15.22 | 15.46 | 15.18 | 15.37 | +1.452% | 464,704 | +46.389% |
| 2025-08-11 | 15.35 | 15.42 | 15.10 | 15.15 | -0.980% | 529,146 | +48.515% |
| 2025-08-08 | 15.29 | 15.51 | 15.18 | 15.30 | +0.724% | 1,049,246 | +47.059% |
| 2025-08-07 | 15.48 | 15.73 | 15.17 | 15.19 | -0.393% | 1,036,862 | +48.124% |
| 2025-08-06 | 15.55 | 15.68 | 15.18 | 15.25 | -1.231% | 699,937 | +47.541% |
| 2025-08-05 | 15.41 | 15.47 | 15.20 | 15.44 | +0.325% | 536,720 | +45.725% |
| 2025-08-04 | 15.31 | 15.46 | 15.28 | 15.39 | +0.326% | 564,166 | +46.199% |
| 2025-08-01 | 15.66 | 15.71 | 15.23 | 15.34 | -2.727% | 540,743 | +46.675% |
| 2025-07-31 | 15.76 | 16.03 | 15.70 | 15.77 | -1.004% | 656,714 | +42.676% |
| 2025-07-30 | 16.08 | 16.08 | 15.79 | 15.93 | -1.484% | 400,390 | +41.243% |
| 2025-07-29 | 16.10 | 16.22 | 15.97 | 16.17 | +0.124% | 521,320 | +39.147% |
| 2025-07-28 | 15.99 | 16.18 | 15.97 | 16.15 | +2.086% | 308,622 | +39.319% |
| 2025-07-25 | 15.88 | 15.89 | 15.72 | 15.82 | -0.126% | 131,942 | +42.225% |
| 2025-07-24 | 15.70 | 15.93 | 15.63 | 15.84 | +0.699% | 856,687 | +42.045% |
| 2025-07-23 | 15.48 | 15.75 | 15.45 | 15.73 | +1.615% | 467,701 | +43.039% |
| 2025-07-22 | 15.27 | 15.52 | 15.27 | 15.48 | +1.375% | 415,993 | +45.349% |
| 2025-07-21 | 15.54 | 15.57 | 15.25 | 15.27 | -1.674% | 538,965 | +47.348% |
| 2025-07-18 | 15.67 | 15.78 | 15.47 | 15.53 | 0.000% | 684,065 | +44.881% |
| 2025-07-17 | 15.22 | 15.54 | 15.21 | 15.53 | +1.970% | 428,339 | +44.881% |
| 2025-07-16 | 15.45 | 15.52 | 15.14 | 15.23 | -1.551% | 423,460 | +47.735% |
| 2025-07-15 | 15.85 | 15.88 | 15.46 | 15.47 | -2.274% | 500,030 | +45.443% |
| 2025-07-14 | 16.06 | 16.06 | 15.75 | 15.83 | -1.799% | 915,798 | +42.135% |
| 2025-07-11 | 15.94 | 16.18 | 15.92 | 16.12 | +0.687% | 418,430 | +39.578% |
| 2025-07-10 | 15.80 | 16.02 | 15.68 | 16.01 | +0.755% | 585,271 | +40.537% |
| 2025-07-09 | 16.01 | 16.07 | 15.85 | 15.89 | -0.997% | 573,089 | +41.598% |
| 2025-07-08 | 15.47 | 16.15 | 15.42 | 16.05 | +3.615% | 1,812,518 | +40.187% |
| 2025-07-07 | 15.62 | 15.75 | 15.29 | 15.49 | -1.651% | 1,054,530 | +45.255% |
| 2025-07-03 | 15.72 | 15.82 | 15.69 | 15.75 | +0.446% | 504,135 | +42.857% |
| 2025-07-02 | 15.55 | 15.72 | 15.36 | 15.68 | +1.951% | 839,408 | +43.495% |
| 2025-07-01 | 15.19 | 15.54 | 15.05 | 15.38 | +1.318% | 2,021,616 | +46.294% |
| 2025-06-30 | 15.23 | 15.28 | 15.13 | 15.18 | -0.132% | 904,314 | +48.221% |
| 2025-06-27 | 15.33 | 15.33 | 15.07 | 15.20 | -0.848% | 787,818 | +48.026% |
| 2025-06-26 | 15.12 | 15.39 | 15.11 | 15.33 | +1.055% | 533,106 | +46.771% |
| 2025-06-25 | 15.32 | 15.32 | 15.14 | 15.17 | -1.108% | 1,226,469 | +48.319% |
| 2025-06-24 | 15.17 | 15.44 | 15.11 | 15.34 | -0.260% | 856,623 | +46.675% |
| 2025-06-23 | 16.07 | 16.08 | 15.33 | 15.38 | -3.392% | 1,553,431 | +46.294% |
| 2025-06-20 | 15.92 | 15.99 | 15.81 | 15.92 | +0.632% | 885,761 | +41.332% |
| 2025-06-18 | 16.01 | 16.14 | 15.81 | 15.82 | -0.939% | 1,586,735 | +42.225% |
| 2025-06-17 | 15.97 | 16.14 | 15.87 | 15.97 | -0.622% | 1,825,691 | +40.889% |
| 2025-06-16 | 16.09 | 16.24 | 15.95 | 16.07 | -0.557% | 1,178,704 | +40.012% |
| 2025-06-13 | 16.11 | 16.18 | 15.81 | 16.16 | +2.734% | 2,229,607 | +39.233% |
| 2025-06-12 | 15.56 | 15.73 | 15.43 | 15.73 | +0.383% | 634,836 | +43.039% |
| 2025-06-11 | 15.57 | 15.75 | 15.44 | 15.67 | +1.687% | 833,789 | +43.586% |
| 2025-06-10 | 15.29 | 15.57 | 15.29 | 15.41 | +1.985% | 723,604 | +46.009% |
| 2025-06-09 | 15.16 | 15.28 | 15.07 | 15.11 | +0.265% | 674,240 | +48.908% |
| 2025-06-06 | 14.93 | 15.13 | 14.93 | 15.07 | +2.239% | 603,681 | +49.303% |
| 2025-06-05 | 14.83 | 14.89 | 14.68 | 14.74 | -0.068% | 1,088,165 | +52.646% |
| 2025-06-04 | 15.01 | 15.18 | 14.74 | 14.75 | -1.798% | 1,406,760 | +52.542% |
| 2025-06-03 | 14.63 | 15.11 | 14.49 | 15.02 | +2.596% | 1,204,861 | +49.800% |
| 2025-06-02 | 14.81 | 14.81 | 14.51 | 14.64 | +1.105% | 967,468 | +53.689% |
| 2025-05-30 | 14.57 | 14.63 | 14.42 | 14.48 | -1.362% | 560,583 | +55.387% |
| 2025-05-29 | 14.69 | 14.70 | 14.53 | 14.68 | +0.410% | 635,350 | +53.270% |
| 2025-05-28 | 14.87 | 14.88 | 14.61 | 14.62 | -1.083% | 597,759 | +53.899% |
| 2025-05-27 | 14.74 | 14.80 | 14.56 | 14.78 | +1.233% | 281,715 | +52.233% |
| 2025-05-23 | 14.37 | 14.65 | 14.37 | 14.60 | +0.137% | 482,484 | +54.110% |
| 2025-05-22 | 14.59 | 14.67 | 14.37 | 14.58 | -0.884% | 274,105 | +54.321% |
| 2025-05-21 | 14.94 | 14.95 | 14.71 | 14.71 | -2.194% | 508,811 | +52.957% |
| 2025-05-20 | 15.16 | 15.19 | 15.03 | 15.04 | -0.595% | 354,563 | +49.601% |
| 2025-05-19 | 15.18 | 15.20 | 15.04 | 15.13 | -1.625% | 489,828 | +48.711% |
| 2025-05-16 | 15.46 | 15.46 | 15.24 | 15.38 | -0.389% | 380,548 | +46.294% |
| 2025-05-15 | 15.42 | 15.44 | 15.18 | 15.44 | -1.405% | 493,638 | +45.725% |
| 2025-05-14 | 15.63 | 15.73 | 15.58 | 15.66 | -0.508% | 430,431 | +43.678% |
| 2025-05-13 | 15.37 | 15.85 | 15.37 | 15.74 | +3.553% | 630,201 | +42.948% |
| 2025-05-12 | 15.32 | 15.51 | 15.08 | 15.20 | +3.896% | 442,006 | +48.026% |
| 2025-05-09 | 14.64 | 14.69 | 14.48 | 14.63 | +1.176% | 272,523 | +53.794% |
| 2025-05-08 | 14.21 | 14.57 | 14.20 | 14.46 | +3.138% | 918,110 | +55.602% |
| 2025-05-07 | 14.10 | 14.13 | 13.89 | 14.02 | -0.214% | 365,746 | +60.485% |
| 2025-05-06 | 14.18 | 14.27 | 14.03 | 14.05 | -0.425% | 391,882 | +60.142% |
| 2025-05-05 | 14.17 | 14.22 | 14.03 | 14.11 | -2.082% | 258,724 | +59.461% |
| 2025-05-02 | 14.31 | 14.44 | 14.08 | 14.41 | +1.982% | 720,466 | +56.142% |
| 2025-05-01 | 13.88 | 14.30 | 13.88 | 14.13 | +1.582% | 540,626 | +59.236% |
| 2025-04-30 | 14.05 | 14.05 | 13.73 | 13.91 | -3.268% | 566,358 | +61.754% |
| 2025-04-29 | 14.38 | 14.48 | 14.26 | 14.38 | -0.964% | 247,627 | +56.467% |
| 2025-04-28 | 14.41 | 14.55 | 14.37 | 14.52 | +0.763% | 228,224 | +54.959% |
| 2025-04-25 | 14.22 | 14.44 | 14.22 | 14.41 | +0.209% | 194,970 | +56.142% |
| 2025-04-24 | 14.23 | 14.41 | 14.15 | 14.38 | +2.058% | 249,550 | +56.467% |
| 2025-04-23 | 14.39 | 14.58 | 14.01 | 14.09 | -0.565% | 533,842 | +59.688% |
| 2025-04-22 | 14.03 | 14.30 | 13.95 | 14.17 | +2.756% | 443,616 | +58.786% |
| 2025-04-21 | 14.01 | 14.01 | 13.64 | 13.79 | -3.092% | 262,862 | +63.162% |
| 2025-04-17 | 14.01 | 14.42 | 14.00 | 14.23 | +2.967% | 602,446 | +58.117% |
| 2025-04-16 | 13.66 | 14.06 | 13.66 | 13.82 | +1.468% | 635,146 | +62.808% |
| 2025-04-15 | 13.63 | 13.91 | 13.59 | 13.62 | -0.511% | 731,412 | +65.198% |
| 2025-04-14 | 13.96 | 13.96 | 13.50 | 13.69 | 0.000% | 612,305 | +64.354% |