FXO
First Trust Financials AlphaDEX Fund
stockNYSEETF
Market OpenOct 5, 2026 1:09:04 PM EDT
61.70USD+0.866%(+0.53)24,097
61.69Bid61.72Ask0.03SpreadFXO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 61.54 | 61.70 | 61.54 | 61.70 | +0.866% | 24,097 | 0.000% |
| 2026-10-02 | 61.19 | 61.52 | 61.00 | 61.17 | +0.229% | 62,992 | +0.866% |
| 2026-10-01 | 60.49 | 61.08 | 60.15 | 61.03 | +0.676% | 124,863 | +1.098% |
| 2026-09-30 | 61.26 | 61.37 | 60.61 | 60.62 | -1.012% | 47,658 | +1.782% |
| 2026-09-29 | 61.47 | 61.48 | 60.90 | 61.24 | -0.326% | 42,024 | +0.751% |
| 2026-09-28 | 61.83 | 61.83 | 61.40 | 61.44 | -0.871% | 114,100 | +0.423% |
| 2026-09-25 | 61.90 | 62.10 | 61.63 | 61.98 | +0.438% | 46,338 | -0.452% |
| 2026-09-24 | 62.12 | 62.23 | 61.70 | 61.71 | -1.062% | 53,399 | -0.016% |
| 2026-09-23 | 62.64 | 63.24 | 62.37 | 62.37 | -0.760% | 52,420 | -1.078% |
| 2026-09-22 | 63.82 | 63.98 | 62.57 | 62.85 | -1.303% | 43,963 | -1.830% |
| 2026-09-21 | 63.98 | 64.06 | 63.67 | 63.68 | -0.110% | 18,916 | -3.109% |
| 2026-09-18 | 63.69 | 63.87 | 63.55 | 63.75 | -0.282% | 177,882 | -3.216% |
| 2026-09-17 | 64.27 | 64.27 | 63.78 | 63.93 | +0.063% | 23,196 | -3.488% |
| 2026-09-16 | 64.77 | 64.77 | 63.29 | 63.89 | -1.343% | 27,988 | -3.428% |
| 2026-09-15 | 65.12 | 65.12 | 64.62 | 64.76 | -0.675% | 49,960 | -4.725% |
| 2026-09-14 | 64.98 | 65.46 | 64.96 | 65.20 | +0.462% | 25,156 | -5.368% |
| 2026-09-11 | 65.29 | 65.44 | 64.54 | 64.90 | +0.154% | 51,775 | -4.931% |
| 2026-09-10 | 65.03 | 65.03 | 64.61 | 64.80 | -0.169% | 25,020 | -4.784% |
| 2026-09-09 | 65.15 | 65.25 | 64.78 | 64.91 | -0.719% | 33,879 | -4.945% |
| 2026-09-08 | 66.14 | 66.14 | 65.32 | 65.38 | -1.729% | 27,172 | -5.629% |
| 2026-09-04 | 66.49 | 66.80 | 66.44 | 66.53 | -0.672% | 93,198 | -7.260% |
| 2026-09-03 | 66.21 | 67.05 | 66.21 | 66.98 | +1.602% | 25,303 | -7.883% |
| 2026-09-02 | 65.59 | 66.54 | 65.56 | 65.92 | +0.909% | 52,614 | -6.407% |
| 2026-09-01 | 65.74 | 66.21 | 65.27 | 65.33 | -0.820% | 30,790 | -5.556% |
| 2026-08-31 | 66.14 | 66.14 | 65.87 | 65.87 | -0.634% | 35,625 | -6.331% |
| 2026-08-28 | 66.39 | 66.63 | 66.22 | 66.29 | +0.058% | 37,425 | -6.924% |
| 2026-08-27 | 66.05 | 66.36 | 65.82 | 66.25 | -0.178% | 41,227 | -6.870% |
| 2026-08-26 | 66.39 | 66.54 | 66.37 | 66.37 | +0.227% | 32,558 | -7.036% |
| 2026-08-25 | 66.24 | 66.30 | 65.90 | 66.22 | -0.075% | 35,223 | -6.826% |
| 2026-08-24 | 65.88 | 66.60 | 65.88 | 66.27 | +0.760% | 19,543 | -6.896% |
| 2026-08-21 | 65.69 | 65.94 | 65.68 | 65.77 | +0.581% | 21,033 | -6.188% |
| 2026-08-20 | 65.52 | 65.81 | 65.39 | 65.39 | -0.517% | 19,546 | -5.643% |
| 2026-08-19 | 66.40 | 66.62 | 65.70 | 65.73 | -0.740% | 105,522 | -6.131% |
| 2026-08-18 | 66.42 | 66.76 | 66.21 | 66.22 | +0.045% | 77,146 | -6.826% |
| 2026-08-17 | 66.63 | 66.94 | 66.16 | 66.19 | -1.017% | 55,428 | -6.784% |
| 2026-08-14 | 66.71 | 66.91 | 66.60 | 66.87 | +0.150% | 19,197 | -7.731% |
| 2026-08-13 | 66.39 | 66.78 | 66.11 | 66.77 | +0.937% | 26,512 | -7.593% |
| 2026-08-12 | 66.04 | 66.27 | 65.92 | 66.15 | +0.076% | 19,046 | -6.727% |
| 2026-08-11 | 66.14 | 66.43 | 66.09 | 66.10 | -0.181% | 43,525 | -6.657% |
| 2026-08-10 | 66.35 | 66.58 | 66.15 | 66.22 | -0.451% | 54,323 | -6.826% |
| 2026-08-07 | 66.50 | 66.67 | 66.16 | 66.52 | -0.187% | 47,752 | -7.246% |
| 2026-08-06 | 67.17 | 67.27 | 66.46 | 66.64 | -0.356% | 26,731 | -7.420% |
| 2026-08-05 | 67.19 | 67.38 | 66.77 | 66.88 | -0.070% | 42,941 | -7.749% |
| 2026-08-04 | 66.32 | 67.07 | 66.23 | 66.93 | +0.708% | 130,789 | -7.814% |
| 2026-08-03 | 66.12 | 66.66 | 66.11 | 66.46 | +0.898% | 68,972 | -7.162% |
| 2026-07-31 | 65.78 | 66.01 | 65.64 | 65.87 | -0.268% | 19,332 | -6.328% |
| 2026-07-30 | 66.40 | 66.44 | 65.30 | 66.05 | -0.113% | 92,521 | -6.579% |
| 2026-07-29 | 66.39 | 66.66 | 66.08 | 66.12 | -1.117% | 59,727 | -6.685% |
| 2026-07-28 | 65.78 | 66.87 | 65.78 | 66.87 | +2.056% | 26,410 | -7.727% |
| 2026-07-27 | 65.32 | 65.80 | 65.32 | 65.52 | +0.739% | 25,279 | -5.830% |
| 2026-07-24 | 64.09 | 65.19 | 64.09 | 65.04 | +1.534% | 22,560 | -5.134% |
| 2026-07-23 | 63.96 | 64.06 | 63.65 | 64.06 | -0.398% | 23,495 | -3.679% |
| 2026-07-22 | 64.50 | 64.57 | 64.12 | 64.31 | -0.337% | 34,651 | -4.062% |
| 2026-07-21 | 64.73 | 64.73 | 64.35 | 64.53 | -0.495% | 24,389 | -4.386% |
| 2026-07-20 | 65.17 | 65.17 | 64.74 | 64.85 | -0.395% | 17,699 | -4.858% |
| 2026-07-17 | 65.07 | 65.75 | 64.94 | 65.11 | -0.064% | 27,541 | -5.234% |
| 2026-07-16 | 64.25 | 65.18 | 64.25 | 65.15 | +1.562% | 43,627 | -5.295% |
| 2026-07-15 | 64.02 | 64.63 | 63.96 | 64.15 | -0.190% | 44,013 | -3.816% |
| 2026-07-14 | 64.27 | 64.79 | 64.14 | 64.27 | -0.511% | 43,393 | -3.999% |
| 2026-07-13 | 64.36 | 64.61 | 64.08 | 64.60 | +0.701% | 36,585 | -4.489% |
| 2026-07-10 | 64.28 | 64.44 | 63.86 | 64.15 | +0.391% | 39,626 | -3.819% |
| 2026-07-09 | 63.66 | 64.16 | 63.53 | 63.90 | +0.582% | 78,636 | -3.443% |
| 2026-07-08 | 64.39 | 64.39 | 63.52 | 63.53 | -1.717% | 74,864 | -2.881% |
| 2026-07-07 | 64.67 | 65.16 | 64.62 | 64.64 | +0.186% | 71,496 | -4.548% |
| 2026-07-06 | 63.88 | 64.58 | 63.88 | 64.52 | +0.891% | 116,753 | -4.371% |
| 2026-07-02 | 63.79 | 63.95 | 63.37 | 63.95 | +0.756% | 52,652 | -3.518% |
| 2026-07-01 | 62.52 | 63.85 | 62.52 | 63.47 | +1.617% | 109,921 | -2.789% |
| 2026-06-30 | 62.64 | 62.89 | 62.44 | 62.46 | -0.383% | 46,133 | -1.217% |
| 2026-06-29 | 62.45 | 62.70 | 62.19 | 62.70 | +0.336% | 31,466 | -1.595% |
| 2026-06-26 | 61.69 | 62.52 | 61.69 | 62.49 | +1.461% | 39,602 | -1.264% |
| 2026-06-25 | 61.83 | 62.61 | 61.50 | 61.59 | -0.613% | 30,840 | +0.179% |
| 2026-06-24 | 62.08 | 62.40 | 61.93 | 61.97 | -0.225% | 60,905 | -0.436% |
| 2026-06-23 | 61.47 | 62.16 | 61.47 | 62.11 | +1.058% | 26,358 | -0.660% |
| 2026-06-22 | 61.19 | 61.77 | 61.19 | 61.46 | +0.721% | 35,841 | +0.390% |
| 2026-06-18 | 61.49 | 61.59 | 60.81 | 61.02 | -0.278% | 48,722 | +1.114% |
| 2026-06-17 | 61.51 | 62.23 | 60.97 | 61.19 | -0.794% | 43,227 | +0.833% |
| 2026-06-16 | 61.46 | 61.88 | 61.46 | 61.68 | +0.966% | 47,197 | +0.032% |
| 2026-06-15 | 61.66 | 61.95 | 61.08 | 61.09 | -0.375% | 44,951 | +0.999% |
| 2026-06-12 | 60.75 | 61.42 | 60.69 | 61.32 | +1.222% | 57,009 | +0.620% |
| 2026-06-11 | 60.36 | 60.69 | 60.10 | 60.58 | +0.732% | 36,486 | +1.849% |
| 2026-06-10 | 60.03 | 60.64 | 60.03 | 60.14 | +0.167% | 48,599 | +2.594% |
| 2026-06-09 | 59.55 | 60.41 | 59.55 | 60.04 | +1.197% | 116,584 | +2.765% |
| 2026-06-08 | 59.74 | 59.95 | 59.32 | 59.33 | -0.653% | 37,602 | +3.995% |
| 2026-06-05 | 59.06 | 59.87 | 59.06 | 59.72 | +1.083% | 64,223 | +3.315% |
| 2026-06-04 | 58.36 | 59.30 | 58.36 | 59.08 | +2.126% | 33,833 | +4.435% |
| 2026-06-03 | 58.25 | 58.25 | 57.68 | 57.85 | -1.145% | 66,105 | +6.655% |
| 2026-06-02 | 58.09 | 58.77 | 58.09 | 58.52 | +0.395% | 117,571 | +5.434% |
| 2026-06-01 | 58.12 | 58.56 | 58.12 | 58.29 | -0.342% | 29,864 | +5.850% |
| 2026-05-29 | 58.47 | 58.82 | 58.33 | 58.49 | -0.034% | 120,390 | +5.488% |
| 2026-05-28 | 58.71 | 58.88 | 58.47 | 58.51 | -0.628% | 74,549 | +5.452% |
| 2026-05-27 | 59.48 | 59.77 | 58.80 | 58.88 | -1.175% | 119,710 | +4.789% |
| 2026-05-26 | 59.58 | 59.84 | 59.40 | 59.58 | +0.252% | 62,886 | +3.558% |
| 2026-05-22 | 59.63 | 59.68 | 59.36 | 59.43 | +0.017% | 27,752 | +3.820% |
| 2026-05-21 | 59.10 | 59.47 | 58.72 | 59.42 | +0.017% | 44,933 | +3.837% |
| 2026-05-20 | 58.88 | 59.46 | 58.30 | 59.41 | +1.382% | 62,983 | +3.855% |
| 2026-05-19 | 59.05 | 59.14 | 58.55 | 58.60 | -0.896% | 78,524 | +5.290% |
| 2026-05-18 | 58.38 | 59.34 | 58.38 | 59.13 | +1.302% | 118,101 | +4.346% |
| 2026-05-15 | 58.42 | 58.56 | 58.20 | 58.37 | -0.273% | 31,901 | +5.705% |
| 2026-05-14 | 58.43 | 58.84 | 58.43 | 58.53 | +0.792% | 48,244 | +5.416% |
| 2026-05-13 | 58.66 | 58.66 | 57.94 | 58.07 | -1.208% | 40,301 | +6.251% |
| 2026-05-12 | 58.70 | 58.95 | 58.21 | 58.78 | +0.017% | 24,827 | +4.968% |
| 2026-05-11 | 59.30 | 59.33 | 58.63 | 58.77 | -0.860% | 159,399 | +4.986% |
| 2026-05-08 | 59.41 | 59.41 | 59.04 | 59.28 | +0.084% | 26,253 | +4.082% |
| 2026-05-07 | 59.65 | 59.75 | 59.16 | 59.23 | -1.019% | 32,656 | +4.170% |
| 2026-05-06 | 59.96 | 60.24 | 59.79 | 59.84 | +0.555% | 50,495 | +3.108% |
| 2026-05-05 | 59.18 | 59.75 | 59.07 | 59.51 | +0.813% | 64,930 | +3.680% |
| 2026-05-04 | 59.36 | 59.84 | 58.92 | 59.03 | -1.073% | 170,495 | +4.523% |
| 2026-05-01 | 60.11 | 60.38 | 59.65 | 59.67 | -0.567% | 34,227 | +3.402% |
| 2026-04-30 | 59.27 | 60.10 | 58.90 | 60.01 | +0.908% | 41,427 | +2.816% |
| 2026-04-29 | 60.10 | 60.25 | 59.34 | 59.47 | -1.065% | 73,767 | +3.750% |
| 2026-04-28 | 60.23 | 60.58 | 59.99 | 60.11 | +0.334% | 66,980 | +2.645% |
| 2026-04-27 | 59.41 | 60.06 | 59.41 | 59.91 | +0.723% | 59,047 | +2.988% |
| 2026-04-24 | 59.89 | 59.97 | 59.42 | 59.48 | -0.867% | 88,593 | +3.732% |
| 2026-04-23 | 59.86 | 60.23 | 59.44 | 60.00 | +0.167% | 52,276 | +2.833% |
| 2026-04-22 | 60.38 | 60.38 | 59.70 | 59.90 | -0.416% | 87,239 | +3.005% |
| 2026-04-21 | 60.38 | 60.79 | 60.08 | 60.15 | -0.265% | 34,104 | +2.577% |
| 2026-04-20 | 59.96 | 60.59 | 59.96 | 60.31 | +0.216% | 72,910 | +2.305% |
| 2026-04-17 | 59.67 | 60.75 | 59.64 | 60.18 | +1.638% | 107,018 | +2.526% |
| 2026-04-16 | 59.33 | 59.58 | 59.05 | 59.21 | -0.269% | 141,392 | +4.205% |
| 2026-04-15 | 59.21 | 59.65 | 59.01 | 59.37 | +0.525% | 67,235 | +3.925% |
| 2026-04-14 | 58.91 | 59.23 | 58.77 | 59.06 | +0.221% | 53,745 | +4.470% |
| 2026-04-13 | 57.74 | 58.94 | 57.74 | 58.93 | +1.516% | 56,101 | +4.700% |
| 2026-04-10 | 58.69 | 58.70 | 58.00 | 58.05 | -1.124% | 86,823 | +6.288% |
| 2026-04-09 | 58.11 | 59.01 | 58.11 | 58.71 | +0.651% | 73,610 | +5.093% |
| 2026-04-08 | 58.08 | 58.44 | 58.08 | 58.33 | +2.477% | 41,255 | +5.777% |
| 2026-04-07 | 56.71 | 57.11 | 56.71 | 56.92 | -0.088% | 72,385 | +8.398% |
| 2026-04-06 | 56.47 | 56.97 | 56.47 | 56.97 | +0.796% | 54,423 | +8.303% |
| 2026-04-02 | 55.56 | 56.78 | 55.42 | 56.52 | +0.426% | 42,726 | +9.165% |
| 2026-04-01 | 56.48 | 56.77 | 56.15 | 56.28 | +0.160% | 162,808 | +9.630% |
| 2026-03-31 | 55.65 | 56.47 | 55.24 | 56.19 | +2.294% | 145,342 | +9.806% |
| 2026-03-30 | 54.97 | 55.43 | 54.63 | 54.93 | +0.863% | 119,715 | +12.325% |
| 2026-03-27 | 55.53 | 55.61 | 54.40 | 54.46 | -2.331% | 87,666 | +13.294% |
| 2026-03-26 | 55.59 | 56.10 | 55.50 | 55.76 | -1.029% | 121,310 | +10.653% |
| 2026-03-25 | 56.68 | 56.99 | 56.02 | 56.34 | +0.249% | 310,434 | +9.514% |
| 2026-03-24 | 55.69 | 56.60 | 55.69 | 56.20 | +0.160% | 36,255 | +9.786% |
| 2026-03-23 | 56.26 | 56.82 | 55.96 | 56.11 | +1.501% | 148,187 | +9.963% |
| 2026-03-20 | 55.44 | 55.52 | 54.92 | 55.28 | -0.360% | 91,482 | +11.614% |
| 2026-03-19 | 55.38 | 55.78 | 55.09 | 55.48 | -0.359% | 61,873 | +11.211% |
| 2026-03-18 | 56.10 | 56.41 | 55.66 | 55.68 | -1.299% | 79,246 | +10.812% |
| 2026-03-17 | 56.42 | 56.98 | 56.41 | 56.41 | +0.755% | 93,039 | +9.372% |
| 2026-03-16 | 56.20 | 56.76 | 55.99 | 55.99 | +0.467% | 424,077 | +10.198% |
| 2026-03-13 | 56.23 | 56.56 | 55.72 | 55.73 | -0.268% | 103,283 | +10.712% |
| 2026-03-12 | 55.93 | 56.19 | 55.65 | 55.88 | -1.324% | 156,079 | +10.415% |
| 2026-03-11 | 57.05 | 57.11 | 56.22 | 56.63 | -0.979% | 226,556 | +8.953% |
| 2026-03-10 | 57.51 | 58.16 | 56.88 | 57.19 | -0.383% | 245,253 | +7.886% |
| 2026-03-09 | 56.99 | 57.63 | 56.08 | 57.41 | -0.451% | 163,948 | +7.473% |
| 2026-03-06 | 57.65 | 57.71 | 56.72 | 57.67 | -1.855% | 118,970 | +6.988% |
| 2026-03-05 | 58.77 | 59.18 | 58.31 | 58.76 | -0.676% | 200,371 | +5.003% |
| 2026-03-04 | 59.15 | 59.33 | 58.73 | 59.16 | +0.373% | 132,273 | +4.293% |
| 2026-03-03 | 58.43 | 59.29 | 57.68 | 58.94 | -1.058% | 311,198 | +4.683% |
| 2026-03-02 | 58.20 | 59.86 | 58.14 | 59.57 | +1.052% | 571,894 | +3.576% |
| 2026-02-27 | 59.78 | 59.86 | 58.43 | 58.95 | -2.498% | 16,144,540 | +4.665% |
| 2026-02-26 | 60.00 | 60.68 | 59.88 | 60.46 | +0.935% | 1,132,478 | +2.051% |
| 2026-02-25 | 59.48 | 59.97 | 59.20 | 59.90 | +1.182% | 1,357,330 | +3.005% |
| 2026-02-24 | 58.70 | 59.35 | 58.58 | 59.20 | +0.629% | 161,782 | +4.223% |
| 2026-02-23 | 60.39 | 60.67 | 58.76 | 58.83 | -3.033% | 92,884 | +4.878% |
| 2026-02-20 | 60.26 | 60.69 | 59.83 | 60.67 | +0.530% | 149,048 | +1.698% |
| 2026-02-19 | 60.56 | 60.62 | 59.94 | 60.35 | -0.854% | 157,895 | +2.237% |
| 2026-02-18 | 60.61 | 61.06 | 60.61 | 60.87 | +0.512% | 60,109 | +1.364% |
| 2026-02-17 | 60.28 | 60.98 | 60.17 | 60.56 | +0.665% | 206,207 | +1.882% |
| 2026-02-13 | 59.92 | 60.36 | 59.49 | 60.16 | +0.217% | 488,483 | +2.560% |
| 2026-02-12 | 61.11 | 61.38 | 59.54 | 60.03 | -1.283% | 71,109 | +2.782% |
| 2026-02-11 | 61.71 | 61.78 | 60.70 | 60.81 | -1.122% | 59,039 | +1.464% |
| 2026-02-10 | 61.57 | 61.94 | 60.95 | 61.50 | -0.405% | 45,484 | +0.325% |
| 2026-02-09 | 62.01 | 62.34 | 61.74 | 61.75 | -0.739% | 52,644 | -0.081% |
| 2026-02-06 | 61.75 | 62.37 | 61.75 | 62.21 | +1.584% | 60,803 | -0.820% |
| 2026-02-05 | 61.50 | 61.83 | 61.13 | 61.24 | -0.906% | 34,543 | +0.751% |
| 2026-02-04 | 61.32 | 62.12 | 61.32 | 61.80 | +0.980% | 47,157 | -0.162% |
| 2026-02-03 | 61.31 | 61.95 | 60.77 | 61.20 | -0.196% | 70,448 | +0.817% |
| 2026-02-02 | 60.95 | 61.51 | 60.65 | 61.32 | +0.558% | 123,277 | +0.620% |
| 2026-01-30 | 60.94 | 61.15 | 60.55 | 60.98 | -0.262% | 87,128 | +1.181% |
| 2026-01-29 | 60.88 | 61.37 | 60.44 | 61.14 | +0.874% | 67,739 | +0.916% |
| 2026-01-28 | 60.52 | 60.90 | 60.47 | 60.61 | -0.082% | 46,646 | +1.798% |
| 2026-01-27 | 60.92 | 60.92 | 60.42 | 60.66 | -0.230% | 35,790 | +1.714% |
| 2026-01-26 | 60.58 | 61.02 | 60.53 | 60.80 | +0.579% | 91,274 | +1.480% |
| 2026-01-23 | 61.15 | 61.15 | 60.26 | 60.45 | -1.403% | 2,742,305 | +2.068% |
| 2026-01-22 | 61.34 | 61.72 | 61.24 | 61.31 | +0.196% | 70,263 | +0.636% |
| 2026-01-21 | 60.40 | 61.52 | 60.40 | 61.19 | +1.687% | 113,599 | +0.833% |
| 2026-01-20 | 60.33 | 60.97 | 60.06 | 60.17 | -1.352% | 100,248 | +2.534% |
| 2026-01-16 | 61.15 | 61.32 | 60.91 | 61.00 | -0.294% | 84,802 | +1.148% |
| 2026-01-15 | 60.87 | 61.56 | 60.87 | 61.18 | +0.625% | 35,450 | +0.850% |
| 2026-01-14 | 60.31 | 60.87 | 60.31 | 60.80 | +0.712% | 51,374 | +1.480% |
| 2026-01-13 | 61.32 | 61.32 | 60.27 | 60.37 | -1.485% | 95,605 | +2.203% |
| 2026-01-12 | 61.36 | 61.48 | 61.10 | 61.28 | -0.841% | 105,530 | +0.685% |
| 2026-01-09 | 62.14 | 62.36 | 61.77 | 61.80 | -0.290% | 194,913 | -0.162% |
| 2026-01-08 | 61.43 | 62.33 | 61.43 | 61.98 | +0.830% | 47,970 | -0.452% |
| 2026-01-07 | 62.08 | 62.08 | 61.33 | 61.47 | -1.078% | 44,176 | +0.374% |
| 2026-01-06 | 61.88 | 62.22 | 61.65 | 62.14 | +0.161% | 94,013 | -0.708% |
| 2026-01-05 | 60.66 | 62.44 | 60.66 | 62.04 | +2.208% | 83,841 | -0.548% |
| 2026-01-02 | 60.47 | 60.84 | 60.08 | 60.70 | +0.580% | 139,247 | +1.647% |
| 2025-12-31 | 60.88 | 60.94 | 60.33 | 60.35 | -0.871% | 57,575 | +2.237% |
| 2025-12-30 | 61.24 | 61.24 | 60.88 | 60.88 | -0.376% | 39,117 | +1.347% |
| 2025-12-29 | 61.47 | 61.47 | 61.04 | 61.11 | -0.586% | 50,312 | +0.965% |
| 2025-12-26 | 61.58 | 61.64 | 61.34 | 61.47 | -0.243% | 18,267 | +0.374% |
| 2025-12-24 | 61.55 | 61.80 | 61.40 | 61.62 | +0.260% | 21,036 | +0.130% |
| 2025-12-23 | 61.57 | 61.81 | 61.46 | 61.46 | -0.324% | 82,689 | +0.390% |
| 2025-12-22 | 61.17 | 61.70 | 60.84 | 61.66 | +0.917% | 149,207 | +0.065% |
| 2025-12-19 | 60.91 | 61.19 | 60.90 | 61.10 | +0.518% | 31,020 | +0.982% |
| 2025-12-18 | 60.96 | 61.21 | 60.65 | 60.78 | +0.256% | 26,151 | +1.505% |
| 2025-12-17 | 60.73 | 61.16 | 60.54 | 60.63 | +0.033% | 32,389 | +1.765% |
| 2025-12-16 | 60.91 | 61.08 | 60.38 | 60.61 | -0.443% | 29,282 | +1.798% |
| 2025-12-15 | 61.32 | 61.32 | 60.69 | 60.88 | -0.164% | 72,731 | +1.347% |
| 2025-12-12 | 61.43 | 61.43 | 60.76 | 60.98 | -0.910% | 2,798,678 | +1.181% |
| 2025-12-11 | 60.87 | 61.72 | 60.87 | 61.54 | +0.885% | 43,256 | +0.260% |
| 2025-12-10 | 59.85 | 61.23 | 59.85 | 61.00 | +1.904% | 40,316 | +1.148% |
| 2025-12-09 | 59.59 | 60.27 | 59.59 | 59.86 | +0.419% | 44,817 | +3.074% |
| 2025-12-08 | 59.92 | 59.92 | 59.50 | 59.61 | -0.351% | 78,040 | +3.506% |
| 2025-12-05 | 59.83 | 60.10 | 59.79 | 59.82 | -0.283% | 98,440 | +3.143% |
| 2025-12-04 | 59.66 | 60.25 | 59.66 | 59.99 | +0.427% | 49,828 | +2.850% |
| 2025-12-03 | 59.15 | 59.73 | 59.12 | 59.73 | +1.143% | 57,525 | +3.290% |
| 2025-12-02 | 59.39 | 59.48 | 59.06 | 59.06 | -0.270% | 73,009 | +4.470% |
| 2025-12-01 | 58.98 | 59.56 | 58.98 | 59.22 | -0.320% | 180,647 | +4.188% |
| 2025-11-28 | 59.36 | 59.63 | 59.36 | 59.41 | +0.270% | 16,311 | +3.855% |
| 2025-11-26 | 58.94 | 59.63 | 58.83 | 59.25 | +0.800% | 48,353 | +4.135% |
| 2025-11-25 | 57.92 | 58.93 | 57.92 | 58.78 | +1.643% | 57,751 | +4.968% |
| 2025-11-24 | 57.55 | 57.93 | 57.27 | 57.83 | +0.539% | 69,810 | +6.692% |
| 2025-11-21 | 56.92 | 57.87 | 56.70 | 57.52 | +1.760% | 48,017 | +7.267% |
| 2025-11-20 | 57.61 | 58.08 | 56.52 | 56.52 | -0.972% | 95,857 | +9.155% |
| 2025-11-19 | 56.92 | 57.20 | 56.63 | 57.08 | +0.458% | 42,715 | +8.094% |
| 2025-11-18 | 56.30 | 57.21 | 56.29 | 56.82 | +0.477% | 66,079 | +8.589% |
| 2025-11-17 | 57.97 | 57.97 | 56.40 | 56.55 | -2.618% | 177,411 | +9.107% |
| 2025-11-14 | 57.81 | 58.37 | 57.72 | 58.07 | -0.343% | 2,701,311 | +6.251% |
| 2025-11-13 | 58.99 | 59.21 | 58.15 | 58.27 | -1.604% | 100,769 | +5.886% |
| 2025-11-12 | 59.03 | 59.31 | 59.03 | 59.22 | +1.006% | 89,234 | +4.188% |
| 2025-11-11 | 58.44 | 58.90 | 58.44 | 58.63 | +0.325% | 77,860 | +5.236% |
| 2025-11-10 | 58.32 | 58.72 | 58.10 | 58.44 | +0.654% | 112,769 | +5.578% |
| 2025-11-07 | 57.09 | 58.07 | 56.88 | 58.06 | +1.433% | 75,360 | +6.269% |
| 2025-11-06 | 57.81 | 58.03 | 57.09 | 57.24 | -0.659% | 81,843 | +7.792% |
| 2025-11-05 | 57.48 | 58.02 | 57.33 | 57.62 | +0.383% | 47,844 | +7.081% |
| 2025-11-04 | 56.94 | 57.63 | 56.94 | 57.40 | -0.096% | 35,074 | +7.491% |
| 2025-11-03 | 57.32 | 57.45 | 56.77 | 57.45 | -0.044% | 168,882 | +7.389% |
| 2025-10-31 | 57.11 | 57.57 | 57.00 | 57.48 | +0.966% | 119,609 | +7.342% |
| 2025-10-30 | 56.80 | 57.59 | 56.80 | 56.93 | +0.088% | 46,453 | +8.379% |
| 2025-10-29 | 57.22 | 57.53 | 56.67 | 56.88 | -0.992% | 97,597 | +8.474% |
| 2025-10-28 | 57.88 | 57.88 | 57.29 | 57.45 | -0.826% | 596,264 | +7.398% |
| 2025-10-27 | 58.15 | 58.21 | 57.82 | 57.93 | +0.588% | 127,317 | +6.510% |
| 2025-10-24 | 57.50 | 57.84 | 57.38 | 57.59 | +1.046% | 31,034 | +7.137% |
| 2025-10-23 | 57.06 | 57.21 | 56.60 | 56.99 | +0.253% | 35,721 | +8.257% |
| 2025-10-22 | 57.31 | 57.39 | 56.49 | 56.85 | -0.785% | 49,425 | +8.531% |
| 2025-10-21 | 57.07 | 57.59 | 57.01 | 57.30 | +0.261% | 125,963 | +7.679% |
| 2025-10-20 | 56.71 | 57.27 | 56.64 | 57.15 | +1.439% | 31,567 | +7.960% |
| 2025-10-17 | 56.03 | 56.42 | 55.90 | 56.34 | +0.986% | 56,297 | +9.514% |
| 2025-10-16 | 57.74 | 57.74 | 55.64 | 55.79 | -3.677% | 42,481 | +10.593% |
| 2025-10-15 | 58.93 | 58.93 | 57.65 | 57.92 | -1.278% | 61,487 | +6.526% |
| 2025-10-14 | 57.26 | 58.97 | 57.26 | 58.67 | +1.593% | 75,227 | +5.164% |
| 2025-10-13 | 57.56 | 57.91 | 57.23 | 57.75 | +1.565% | 84,827 | +6.840% |
| 2025-10-10 | 58.89 | 59.10 | 56.86 | 56.86 | -3.102% | 63,267 | +8.512% |
| 2025-10-09 | 59.03 | 59.19 | 58.55 | 58.68 | -0.526% | 83,575 | +5.147% |
| 2025-10-08 | 59.39 | 59.43 | 58.92 | 58.99 | -0.287% | 83,841 | +4.594% |
| 2025-10-07 | 59.52 | 59.64 | 59.04 | 59.16 | -0.287% | 41,115 | +4.293% |
| 2025-10-06 | 59.87 | 59.94 | 59.16 | 59.33 | -0.168% | 51,126 | +3.995% |
| 2025-10-03 | 59.15 | 59.60 | 59.15 | 59.43 | +0.746% | 153,751 | +3.820% |
| 2025-10-02 | 58.82 | 59.08 | 58.45 | 58.99 | +0.460% | 41,135 | +4.594% |
| 2025-10-01 | 59.11 | 59.16 | 58.69 | 58.72 | -1.128% | 296,349 | +5.075% |
| 2025-09-30 | 59.58 | 59.80 | 58.64 | 59.39 | -0.235% | 45,088 | +3.890% |
| 2025-09-29 | 59.82 | 59.82 | 59.17 | 59.53 | -0.034% | 44,854 | +3.645% |
| 2025-09-26 | 59.41 | 59.88 | 59.26 | 59.55 | +0.727% | 49,128 | +3.610% |
| 2025-09-25 | 58.99 | 59.38 | 58.85 | 59.12 | -0.779% | 78,870 | +4.364% |
| 2025-09-24 | 60.04 | 60.04 | 59.47 | 59.58 | -0.478% | 63,373 | +3.551% |
| 2025-09-23 | 59.98 | 60.64 | 59.77 | 59.87 | -0.133% | 45,673 | +3.057% |
| 2025-09-22 | 59.98 | 60.14 | 59.82 | 59.95 | -0.613% | 67,084 | +2.919% |
| 2025-09-19 | 60.25 | 60.40 | 59.78 | 60.32 | +0.349% | 106,735 | +2.288% |
| 2025-09-18 | 59.48 | 60.27 | 59.48 | 60.11 | +1.349% | 69,708 | +2.645% |
| 2025-09-17 | 58.92 | 59.83 | 58.92 | 59.31 | +0.833% | 130,896 | +4.030% |
| 2025-09-16 | 59.27 | 59.27 | 58.50 | 58.82 | -0.642% | 53,165 | +4.896% |
| 2025-09-15 | 59.85 | 59.92 | 59.14 | 59.20 | -0.688% | 55,590 | +4.223% |
| 2025-09-12 | 59.78 | 59.92 | 59.59 | 59.61 | -0.368% | 135,542 | +3.506% |
| 2025-09-11 | 59.19 | 59.84 | 59.19 | 59.83 | +1.338% | 220,082 | +3.126% |
| 2025-09-10 | 59.12 | 59.45 | 58.80 | 59.04 | -0.152% | 65,815 | +4.505% |
| 2025-09-09 | 59.08 | 59.37 | 58.90 | 59.13 | +0.135% | 209,086 | +4.346% |
| 2025-09-08 | 59.07 | 59.09 | 58.60 | 59.05 | +0.306% | 77,719 | +4.488% |
| 2025-09-05 | 59.98 | 60.05 | 58.54 | 58.87 | -1.473% | 67,204 | +4.807% |
| 2025-09-04 | 59.27 | 59.79 | 59.27 | 59.75 | +1.203% | 75,871 | +3.264% |
| 2025-09-03 | 58.93 | 59.13 | 58.66 | 59.04 | -0.017% | 51,330 | +4.505% |
| 2025-09-02 | 58.72 | 59.05 | 58.33 | 59.05 | -0.572% | 64,770 | +4.488% |
| 2025-08-29 | 59.43 | 59.65 | 59.19 | 59.39 | -0.084% | 32,482 | +3.890% |
| 2025-08-28 | 59.56 | 59.59 | 59.26 | 59.44 | -0.050% | 71,654 | +3.802% |
| 2025-08-27 | 59.17 | 59.67 | 59.17 | 59.47 | +0.329% | 126,110 | +3.750% |
| 2025-08-26 | 58.81 | 59.29 | 58.74 | 59.27 | +0.722% | 73,245 | +4.091% |
| 2025-08-25 | 59.05 | 59.10 | 58.82 | 58.85 | -0.440% | 123,531 | +4.843% |
| 2025-08-22 | 57.84 | 59.28 | 57.84 | 59.11 | +2.550% | 232,041 | +4.382% |
| 2025-08-21 | 57.49 | 57.81 | 57.39 | 57.64 | -0.087% | 67,691 | +7.044% |
| 2025-08-20 | 57.49 | 57.81 | 57.17 | 57.69 | +0.365% | 47,230 | +6.951% |
| 2025-08-19 | 57.64 | 57.94 | 57.34 | 57.48 | -0.312% | 46,193 | +7.342% |
| 2025-08-18 | 57.45 | 57.68 | 57.32 | 57.66 | +0.139% | 65,736 | +7.007% |
| 2025-08-15 | 58.51 | 58.51 | 57.54 | 57.58 | -1.269% | 254,425 | +7.155% |
| 2025-08-14 | 57.90 | 58.32 | 57.80 | 58.32 | +0.137% | 54,559 | +5.796% |
| 2025-08-13 | 58.07 | 58.29 | 57.76 | 58.24 | +0.702% | 57,436 | +5.941% |
| 2025-08-12 | 57.03 | 57.83 | 57.03 | 57.83 | +2.018% | 25,454 | +6.685% |
| 2025-08-11 | 56.88 | 57.01 | 56.61 | 56.69 | -0.106% | 51,532 | +8.838% |
| 2025-08-08 | 56.60 | 56.88 | 56.42 | 56.75 | +0.763% | 51,533 | +8.722% |
| 2025-08-07 | 57.14 | 57.23 | 56.19 | 56.32 | -0.839% | 40,791 | +9.553% |
| 2025-08-06 | 56.75 | 57.01 | 56.58 | 56.80 | +0.118% | 24,290 | +8.633% |
| 2025-08-05 | 56.74 | 56.96 | 56.16 | 56.73 | +0.124% | 54,089 | +8.761% |
| 2025-08-04 | 56.13 | 56.67 | 56.06 | 56.66 | +1.523% | 125,651 | +8.895% |
| 2025-08-01 | 56.16 | 56.16 | 55.00 | 55.81 | -2.139% | 97,044 | +10.554% |
| 2025-07-31 | 57.14 | 57.68 | 56.97 | 57.03 | -0.349% | 82,603 | +8.189% |
| 2025-07-30 | 57.61 | 57.77 | 56.95 | 57.23 | -0.780% | 64,650 | +7.811% |
| 2025-07-29 | 57.95 | 58.16 | 57.56 | 57.68 | +0.069% | 41,257 | +6.969% |
| 2025-07-28 | 58.11 | 58.11 | 57.45 | 57.64 | -0.586% | 46,515 | +7.044% |
| 2025-07-25 | 57.62 | 58.07 | 57.37 | 57.98 | +0.555% | 264,308 | +6.416% |
| 2025-07-24 | 57.92 | 57.99 | 57.62 | 57.66 | -0.483% | 41,216 | +7.007% |
| 2025-07-23 | 57.92 | 57.98 | 57.53 | 57.94 | +0.433% | 28,361 | +6.489% |
| 2025-07-22 | 57.26 | 57.81 | 57.16 | 57.69 | +0.769% | 64,597 | +6.951% |
| 2025-07-21 | 57.94 | 58.09 | 57.25 | 57.25 | -0.997% | 120,679 | +7.773% |
| 2025-07-18 | 57.88 | 57.96 | 57.65 | 57.83 | +0.551% | 58,124 | +6.698% |
| 2025-07-17 | 56.45 | 57.54 | 56.45 | 57.51 | +1.662% | 48,683 | +7.286% |
| 2025-07-16 | 56.30 | 56.62 | 55.80 | 56.57 | +1.126% | 70,105 | +9.068% |
| 2025-07-15 | 57.09 | 57.09 | 55.94 | 55.94 | -2.322% | 92,841 | +10.297% |
| 2025-07-14 | 56.66 | 57.27 | 56.66 | 57.27 | +1.094% | 68,416 | +7.735% |
| 2025-07-11 | 56.75 | 56.90 | 56.52 | 56.65 | -0.823% | 83,223 | +8.914% |
| 2025-07-10 | 56.82 | 57.22 | 56.70 | 57.12 | +0.563% | 98,996 | +8.018% |
| 2025-07-09 | 57.03 | 57.08 | 56.63 | 56.80 | +0.159% | 260,042 | +8.627% |
| 2025-07-08 | 56.73 | 57.05 | 56.69 | 56.71 | +0.053% | 133,449 | +8.799% |
| 2025-07-07 | 56.97 | 57.34 | 56.41 | 56.68 | -0.892% | 59,540 | +8.857% |
| 2025-07-03 | 56.92 | 57.30 | 56.92 | 57.19 | +0.864% | 38,388 | +7.886% |
| 2025-07-02 | 56.64 | 56.71 | 56.12 | 56.70 | +0.212% | 58,027 | +8.818% |
| 2025-07-01 | 55.91 | 56.71 | 55.91 | 56.58 | +0.928% | 86,922 | +9.049% |
| 2025-06-30 | 55.93 | 56.12 | 55.80 | 56.06 | +0.773% | 285,951 | +10.061% |
| 2025-06-27 | 55.51 | 55.96 | 55.31 | 55.63 | +0.433% | 97,628 | +10.911% |
| 2025-06-26 | 54.72 | 55.47 | 54.72 | 55.39 | +1.077% | 107,591 | +11.392% |
| 2025-06-25 | 55.12 | 55.12 | 54.70 | 54.80 | -0.526% | 49,076 | +12.591% |
| 2025-06-24 | 55.11 | 55.38 | 55.03 | 55.09 | +0.639% | 84,788 | +11.999% |
| 2025-06-23 | 54.04 | 54.74 | 53.62 | 54.74 | +1.258% | 59,846 | +12.715% |
| 2025-06-20 | 54.07 | 54.26 | 53.88 | 54.06 | +0.427% | 62,196 | +14.132% |
| 2025-06-18 | 53.30 | 54.12 | 53.28 | 53.83 | +0.975% | 63,704 | +14.620% |
| 2025-06-17 | 53.61 | 53.71 | 53.13 | 53.31 | -1.003% | 41,461 | +15.738% |
| 2025-06-16 | 53.69 | 54.24 | 53.69 | 53.85 | +1.127% | 60,050 | +14.578% |
| 2025-06-13 | 53.62 | 53.90 | 53.15 | 53.25 | -1.680% | 88,831 | +15.869% |
| 2025-06-12 | 53.64 | 54.19 | 53.45 | 54.16 | +0.333% | 48,427 | +13.922% |
| 2025-06-11 | 54.10 | 54.33 | 53.85 | 53.98 | -0.130% | 66,249 | +14.302% |
| 2025-06-10 | 54.21 | 54.24 | 53.88 | 54.05 | -0.222% | 69,625 | +14.154% |
| 2025-06-09 | 54.65 | 54.65 | 53.93 | 54.17 | -0.751% | 83,607 | +13.901% |
| 2025-06-06 | 54.28 | 54.59 | 54.20 | 54.58 | +1.733% | 44,827 | +13.045% |
| 2025-06-05 | 53.76 | 53.90 | 53.42 | 53.65 | -0.112% | 44,177 | +15.005% |
| 2025-06-04 | 54.25 | 54.30 | 53.70 | 53.71 | -0.977% | 51,244 | +14.876% |
| 2025-06-03 | 53.85 | 54.30 | 53.44 | 54.24 | +0.556% | 77,160 | +13.754% |
| 2025-06-02 | 53.67 | 53.96 | 53.13 | 53.94 | +0.037% | 52,814 | +14.386% |
| 2025-05-30 | 53.70 | 54.06 | 53.49 | 53.92 | +0.056% | 46,336 | +14.429% |
| 2025-05-29 | 53.85 | 53.91 | 53.41 | 53.89 | +0.635% | 52,602 | +14.492% |
| 2025-05-28 | 54.09 | 54.19 | 53.51 | 53.55 | -1.163% | 55,784 | +15.219% |
| 2025-05-27 | 53.62 | 54.18 | 53.21 | 54.18 | +2.265% | 45,853 | +13.880% |
| 2025-05-23 | 52.35 | 53.14 | 52.35 | 52.98 | -0.282% | 154,539 | +16.459% |
| 2025-05-22 | 53.05 | 53.41 | 52.84 | 53.13 | -0.038% | 63,216 | +16.130% |
| 2025-05-21 | 54.22 | 54.30 | 53.13 | 53.15 | -2.602% | 54,783 | +16.087% |
| 2025-05-20 | 54.75 | 54.82 | 54.45 | 54.57 | -0.529% | 61,936 | +13.066% |
| 2025-05-19 | 54.44 | 55.00 | 54.44 | 54.86 | -0.182% | 109,132 | +12.468% |
| 2025-05-16 | 54.48 | 55.03 | 54.48 | 54.96 | +0.770% | 162,523 | +12.263% |
| 2025-05-15 | 54.19 | 54.57 | 54.08 | 54.54 | +0.572% | 81,724 | +13.128% |
| 2025-05-14 | 54.48 | 54.50 | 54.06 | 54.23 | -0.587% | 127,159 | +13.775% |
| 2025-05-13 | 54.54 | 54.84 | 54.52 | 54.55 | +0.294% | 239,412 | +13.107% |
| 2025-05-12 | 54.57 | 54.57 | 54.04 | 54.39 | +2.545% | 55,937 | +13.440% |
| 2025-05-09 | 53.08 | 53.13 | 52.85 | 53.04 | +0.246% | 149,408 | +16.327% |
| 2025-05-08 | 52.64 | 53.38 | 52.58 | 52.91 | +1.477% | 171,105 | +16.613% |
| 2025-05-07 | 52.06 | 52.48 | 51.95 | 52.14 | +0.559% | 222,138 | +18.335% |
| 2025-05-06 | 51.59 | 52.19 | 51.59 | 51.85 | -0.499% | 109,419 | +18.997% |
| 2025-05-05 | 51.80 | 52.55 | 51.73 | 52.11 | -0.268% | 37,677 | +18.403% |
| 2025-05-02 | 51.60 | 52.36 | 51.53 | 52.25 | +2.733% | 63,227 | +18.086% |
| 2025-05-01 | 50.83 | 51.24 | 50.71 | 50.86 | -0.059% | 65,609 | +21.313% |
| 2025-04-30 | 50.28 | 50.97 | 49.66 | 50.89 | -0.352% | 74,339 | +21.242% |
| 2025-04-29 | 50.69 | 51.19 | 50.36 | 51.07 | +0.571% | 65,127 | +20.815% |
| 2025-04-28 | 50.50 | 50.92 | 50.32 | 50.78 | +0.794% | 96,953 | +21.505% |
| 2025-04-25 | 50.41 | 50.58 | 50.10 | 50.38 | -0.651% | 201,630 | +22.469% |
| 2025-04-24 | 49.84 | 50.80 | 49.64 | 50.71 | +1.583% | 125,597 | +21.672% |
| 2025-04-23 | 50.37 | 51.27 | 49.71 | 49.92 | +1.299% | 222,764 | +23.598% |
| 2025-04-22 | 48.20 | 49.38 | 48.20 | 49.28 | +3.551% | 62,063 | +25.203% |
| 2025-04-21 | 48.44 | 48.64 | 47.15 | 47.59 | -2.480% | 91,324 | +29.649% |
| 2025-04-17 | 48.73 | 49.23 | 48.66 | 48.80 | +0.494% | 118,048 | +26.434% |
| 2025-04-16 | 48.91 | 49.28 | 48.18 | 48.56 | -1.160% | 126,100 | +27.059% |
| 2025-04-15 | 49.07 | 49.83 | 49.07 | 49.13 | 0.000% | 95,393 | +25.585% |