Dark

FXR
First Trust Industrials/Producer Durables AlphaDEX Fund
stock NYSE ETF

At Close

Aug 10, 2026 3:04:29 PM EDT

90.93USD-0.840%(-0.77)23,965

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-91.70)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

91.70USD-0.011%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	91.7400	91.740000	90.722300	90.7223	-1.066%	23,967	0.000%
2026-08-07	91.7500	91.784150	91.495000	91.7000	+0.725%	13,928	-1.066%
2026-08-06	91.5600	92.125000	91.040000	91.0400	-0.676%	10,005	-0.349%
2026-08-05	92.5300	92.765000	91.630000	91.6600	-0.661%	15,030	-1.023%
2026-08-04	90.4900	92.270000	90.390000	92.2700	+2.318%	45,455	-1.677%
2026-08-03	88.8900	90.260000	88.890000	90.1800	+2.175%	27,249	+0.601%
2026-07-31	88.8500	88.899900	87.690000	88.2600	-0.023%	17,264	+2.790%
2026-07-30	88.5200	88.600000	87.110000	88.2800	+1.057%	23,382	+2.767%
2026-07-29	89.4600	89.460000	87.270100	87.3565	-2.872%	18,972	+3.853%
2026-07-28	89.6400	90.069000	89.510000	89.9400	+0.212%	15,740	+0.870%
2026-07-27	90.1700	90.355000	88.802400	89.7500	+0.504%	20,815	+1.083%
2026-07-24	89.1600	89.960200	89.010000	89.3000	+0.337%	83,175	+1.593%
2026-07-23	88.3500	89.310000	88.350000	89.0000	+0.388%	32,162	+1.935%
2026-07-22	88.3800	89.130000	88.380000	88.6561	+0.369%	65,312	+2.331%
2026-07-21	88.2400	88.665000	87.491000	88.3300	+0.630%	26,922	+2.708%
2026-07-20	88.9600	88.960000	87.670100	87.7767	-1.041%	11,501	+3.356%
2026-07-17	88.6200	89.425000	88.290100	88.7000	-0.816%	15,256	+2.280%
2026-07-16	88.1800	89.430000	88.180000	89.4300	+0.812%	8,970	+1.445%
2026-07-15	88.8800	89.080000	87.910000	88.7100	+0.305%	33,177	+2.268%
2026-07-14	88.9600	88.990000	88.198400	88.4400	+0.218%	20,667	+2.581%
2026-07-13	88.7600	89.020000	88.040000	88.2474	-0.773%	14,039	+2.805%
2026-07-10	88.9300	89.210000	88.570000	88.9350	+0.288%	17,127	+2.010%
2026-07-09	88.4100	89.135000	88.295000	88.6800	+1.221%	27,661	+2.303%
2026-07-08	88.3900	88.390000	86.840000	87.6100	-1.650%	19,064	+3.552%
2026-07-07	90.6100	90.610000	88.760000	89.0800	-1.800%	25,408	+1.844%
2026-07-06	90.8500	91.060000	90.260000	90.7129	+0.125%	29,263	+0.010%
2026-07-02	91.1100	91.290000	89.710100	90.6000	+0.122%	22,826	+0.135%
2026-07-01	90.9600	91.635000	90.260000	90.4900	-0.691%	104,483	+0.257%
2026-06-30	90.8000	91.160000	90.260000	91.1200	+0.663%	55,060	-0.436%
2026-06-29	90.2100	90.540000	89.440000	90.5200	+0.589%	465,371	+0.223%
2026-06-26	89.9200	90.478000	89.760000	89.9900	-0.218%	11,602	+0.814%
2026-06-25	89.4500	91.180100	89.450000	90.1870	+1.535%	21,524	+0.594%
2026-06-24	87.3200	89.215000	87.320000	88.8235	+1.919%	29,468	+2.138%
2026-06-23	87.4150	88.090000	87.060000	87.1510	-1.512%	15,131	+4.098%
2026-06-22	88.8800	88.920000	88.190000	88.4890	-0.204%	11,638	+2.524%
2026-06-18	88.6100	89.300000	88.581900	88.6700	+1.106%	26,262	+2.315%
2026-06-17	89.0800	90.180000	87.625000	87.7000	-1.527%	16,040	+3.446%
2026-06-16	88.8100	89.710000	88.810000	89.0600	+0.508%	13,321	+1.866%
2026-06-15	89.2200	89.820000	88.580000	88.6100	+0.888%	20,057	+2.384%
2026-06-12	87.7700	88.310000	87.235000	87.8300	+0.584%	18,073	+3.293%
2026-06-11	85.1100	87.490000	85.060000	87.3200	+3.411%	22,682	+3.896%
2026-06-10	86.5900	86.590000	84.399000	84.4400	-3.087%	17,768	+7.440%
2026-06-09	86.6000	87.950000	85.450000	87.1300	+1.432%	18,395	+4.123%
2026-06-08	86.3700	86.420000	85.900000	85.9000	-0.047%	16,141	+5.614%
2026-06-05	86.7100	86.720000	85.533800	85.9400	-1.344%	11,533	+5.565%
2026-06-04	86.9200	87.320000	86.890500	87.1110	+0.671%	13,298	+4.146%
2026-06-03	86.5200	86.830000	86.430000	86.5300	-0.506%	29,924	+4.845%
2026-06-02	86.7800	87.100000	86.560100	86.9700	+0.386%	37,965	+4.314%
2026-06-01	86.6000	86.760000	86.080100	86.6358	-0.698%	12,278	+4.717%
2026-05-29	87.3100	87.575000	86.920000	87.2447	-0.337%	12,057	+3.986%
2026-05-28	86.6400	87.746100	86.420000	87.5400	+0.332%	14,924	+3.635%
2026-05-27	87.2300	87.760000	87.140000	87.2500	+0.518%	6,375	+3.980%
2026-05-26	86.3200	86.999750	86.185000	86.8000	+1.449%	14,589	+4.519%
2026-05-22	85.4900	85.700000	85.150000	85.5600	+0.861%	23,476	+6.034%
2026-05-21	84.1900	85.250000	83.230000	84.8300	-0.012%	16,581	+6.946%
2026-05-20	82.9700	84.879900	82.500000	84.8400	+2.451%	20,786	+6.933%
2026-05-19	83.7400	83.740000	82.700000	82.8100	-1.699%	31,301	+9.555%
2026-05-18	84.3900	84.737500	84.055000	84.2416	+0.274%	31,880	+7.693%
2026-05-15	84.6200	84.900000	84.010000	84.0114	-2.448%	25,986	+7.988%
2026-05-14	85.6600	86.400000	85.460000	86.1200	+0.902%	31,734	+5.344%
2026-05-13	86.0000	86.000000	85.090000	85.3500	-0.813%	61,536	+6.294%
2026-05-12	86.7000	86.700000	85.210000	86.0500	-1.041%	14,850	+5.430%
2026-05-11	87.3800	87.490000	86.920000	86.9550	-0.315%	13,144	+4.332%
2026-05-08	87.7000	87.700000	87.150000	87.2300	-0.080%	17,765	+4.004%
2026-05-07	88.8600	88.920000	87.210000	87.3000	-1.032%	59,081	+3.920%
2026-05-06	87.5600	88.470000	87.540000	88.2100	+2.415%	20,608	+2.848%
2026-05-05	85.8800	86.350000	85.410000	86.1300	+0.690%	34,114	+5.332%
2026-05-04	86.4100	86.910000	85.440000	85.5400	-1.847%	21,150	+6.058%
2026-05-01	88.1800	88.180000	87.150000	87.1500	-0.723%	7,257	+4.099%
2026-04-30	86.2600	87.870000	86.260000	87.7848	+2.337%	30,171	+3.346%
2026-04-29	86.9800	87.270000	85.530000	85.7800	-1.152%	24,166	+5.762%
2026-04-28	87.6300	87.710000	86.530000	86.7800	-1.162%	25,619	+4.543%
2026-04-27	87.4900	88.230000	87.310000	87.8000	+0.435%	48,126	+3.328%
2026-04-24	88.2900	88.290000	87.221600	87.4200	-0.839%	40,523	+3.778%
2026-04-23	88.0400	88.775000	87.220100	88.1600	+0.364%	36,689	+2.906%
2026-04-22	89.2500	89.250000	87.486300	87.8400	-0.476%	22,781	+3.281%
2026-04-21	89.4500	89.910000	88.070000	88.2600	-0.976%	37,719	+2.790%
2026-04-20	88.1600	89.220000	88.160000	89.1300	+0.769%	30,811	+1.786%
2026-04-17	87.9300	89.550000	87.700000	88.4500	+2.491%	35,777	+2.569%
2026-04-16	86.3700	87.070000	86.020000	86.3000	+0.116%	48,043	+5.124%
2026-04-15	87.2900	87.290000	85.935000	86.2000	-1.237%	30,803	+5.246%
2026-04-14	87.3600	87.560000	86.780000	87.2800	+0.356%	68,017	+3.944%
2026-04-13	85.2450	87.010000	85.160000	86.9700	+1.458%	45,887	+4.314%
2026-04-10	86.3500	86.350000	85.610000	85.7200	-0.407%	28,932	+5.836%
2026-04-09	85.1200	86.490000	85.040000	86.0700	+0.549%	39,569	+5.405%
2026-04-08	85.2700	86.200000	85.270000	85.6000	+4.371%	23,659	+5.984%
2026-04-07	82.0800	82.570000	81.500000	82.0150	-0.516%	108,660	+10.617%
2026-04-06	81.8100	82.455000	81.400000	82.4400	+0.561%	25,063	+10.046%
2026-04-02	81.0400	83.320000	80.675000	81.9800	-0.642%	87,444	+10.664%
2026-04-01	82.3800	83.300000	82.110100	82.5100	+1.078%	105,940	+9.953%
2026-03-31	80.1200	82.170000	79.790000	81.6300	+3.421%	80,675	+11.138%
2026-03-30	80.6800	80.680000	78.671300	78.9300	-1.214%	115,858	+14.940%
2026-03-27	80.6700	80.850000	79.810000	79.9000	-1.577%	36,211	+13.545%
2026-03-26	82.0700	82.860000	81.070000	81.1800	-2.240%	51,965	+11.754%
2026-03-25	83.1000	83.500000	82.150000	83.0400	+1.244%	81,277	+9.251%
2026-03-24	80.6600	82.510000	80.614200	82.0200	+0.737%	33,263	+10.610%
2026-03-23	81.1500	82.860000	81.150000	81.4200	+2.454%	162,524	+11.425%
2026-03-20	80.8100	80.810000	78.880100	79.4700	-1.731%	114,510	+14.159%
2026-03-19	80.4100	81.320000	79.905000	80.8700	-0.517%	197,899	+12.183%
2026-03-18	82.3500	82.770000	81.290000	81.2900	-1.705%	24,781	+11.603%
2026-03-17	82.7100	83.285000	82.300000	82.7000	+0.682%	33,962	+9.700%
2026-03-16	82.3600	82.710000	81.860000	82.1400	+0.785%	46,145	+10.448%
2026-03-13	82.5500	82.595000	81.320000	81.5000	-0.525%	62,933	+11.316%
2026-03-12	83.4000	83.589900	81.850000	81.9300	-2.708%	43,440	+10.731%
2026-03-11	84.4300	84.630000	83.800000	84.2100	-0.526%	125,173	+7.733%
2026-03-10	85.1800	86.010000	84.540000	84.6550	-0.770%	44,377	+7.167%
2026-03-09	83.8000	85.490000	82.325300	85.3120	+0.544%	46,328	+6.342%
2026-03-06	85.6900	85.690000	84.450000	84.8500	-2.550%	55,609	+6.921%
2026-03-05	88.5160	88.740000	86.510000	87.0700	-2.256%	45,435	+4.195%
2026-03-04	89.2600	89.330000	88.450000	89.0800	+0.225%	78,491	+1.844%
2026-03-03	88.5100	89.250000	86.980000	88.8800	-1.703%	34,247	+2.073%
2026-03-02	89.0700	90.750000	88.886000	90.4200	-0.022%	104,593	+0.334%
2026-02-27	89.7500	90.440000	89.350000	90.4400	-0.144%	79,972	+0.312%
2026-02-26	90.1800	90.680000	89.349800	90.5700	+0.645%	39,706	+0.168%
2026-02-25	91.5200	91.520000	89.510000	89.9900	-1.061%	53,605	+0.814%
2026-02-24	89.8700	91.090000	89.870000	90.9550	+1.354%	70,904	-0.256%
2026-02-23	90.9700	91.220000	89.380000	89.7400	-1.934%	63,639	+1.095%
2026-02-20	90.8200	92.300000	90.600000	91.5100	+0.483%	17,259	-0.861%
2026-02-19	90.7300	91.290000	90.601200	91.0700	+0.044%	46,730	-0.382%
2026-02-18	90.7400	91.640000	90.740000	91.0300	+0.519%	18,334	-0.338%
2026-02-17	90.0700	90.910500	89.830000	90.5600	+0.122%	32,905	+0.179%
2026-02-13	89.7500	90.930000	89.390000	90.4500	+0.780%	40,944	+0.301%
2026-02-12	91.5900	92.775000	89.570000	89.7500	-1.471%	30,504	+1.083%
2026-02-11	91.8100	92.380000	90.900000	91.0900	-0.110%	88,482	-0.404%
2026-02-10	90.8350	91.550000	90.660000	91.1900	+0.618%	34,056	-0.513%
2026-02-09	90.4900	90.825000	90.075900	90.6300	-0.044%	39,695	+0.102%
2026-02-06	88.7000	90.740000	88.700000	90.6700	+3.163%	38,283	+0.058%
2026-02-05	87.8900	88.375000	87.390000	87.8900	-0.913%	44,251	+3.223%
2026-02-04	87.3200	88.870000	87.320000	88.7000	+2.130%	109,850	+2.280%
2026-02-03	86.3300	87.625000	85.750000	86.8500	+0.509%	85,005	+4.459%
2026-02-02	85.1100	86.560000	85.110000	86.4100	+1.266%	40,506	+4.991%
2026-01-30	85.2800	85.790100	84.620000	85.3300	-0.640%	56,306	+6.319%
2026-01-29	86.1700	86.250000	85.125000	85.8800	+0.117%	81,418	+5.638%
2026-01-28	86.1800	86.550000	85.730000	85.7800	-0.568%	58,435	+5.762%
2026-01-27	86.4600	86.605000	86.090000	86.2700	-0.324%	55,499	+5.161%
2026-01-26	87.0500	87.050000	86.440100	86.5500	-0.426%	49,973	+4.821%
2026-01-23	87.5600	87.600000	86.730000	86.9200	-0.878%	83,808	+4.374%
2026-01-22	87.8300	88.280000	87.375000	87.6900	+0.470%	181,951	+3.458%
2026-01-21	86.0300	87.810000	86.030000	87.2800	+2.189%	113,050	+3.944%
2026-01-20	86.0600	86.490000	85.330000	85.4100	-2.277%	93,000	+6.220%
2026-01-16	87.4600	87.637800	87.275600	87.4000	+0.092%	78,989	+3.801%
2026-01-15	86.7200	87.480000	86.720000	87.3200	+1.018%	66,943	+3.896%
2026-01-14	85.9500	86.465000	85.570000	86.4400	+0.488%	136,738	+4.954%
2026-01-13	86.2700	86.380000	85.760000	86.0200	+0.047%	163,496	+5.467%
2026-01-12	85.5300	86.155500	85.390000	85.9800	+0.175%	97,288	+5.516%
2026-01-09	84.7500	85.930000	84.680000	85.8300	+1.706%	272,501	+5.700%
2026-01-08	83.0400	84.660000	83.040000	84.3900	+1.638%	133,861	+7.504%
2026-01-07	84.3350	84.335000	82.970000	83.0300	-1.612%	115,363	+9.264%
2026-01-06	82.9000	84.550000	82.700000	84.3900	+1.650%	115,781	+7.504%
2026-01-05	81.4600	83.420000	81.460000	83.0200	+1.996%	195,212	+9.278%
2026-01-02	80.3500	81.480000	79.920000	81.3950	+1.909%	435,687	+11.459%
2025-12-31	80.7000	80.700000	79.870000	79.8700	-1.102%	48,328	+13.587%
2025-12-30	80.9700	81.060000	80.690000	80.7600	-0.198%	54,171	+12.336%
2025-12-29	81.3100	81.310000	80.780000	80.9200	-0.480%	21,629	+12.114%
2025-12-26	81.2300	81.310000	81.030000	81.3100	-0.098%	16,183	+11.576%
2025-12-24	81.1900	81.520000	81.155700	81.3900	+0.254%	30,497	+11.466%
2025-12-23	81.1200	81.410000	80.952500	81.1840	-0.241%	42,618	+11.749%
2025-12-22	80.8100	81.485000	80.810000	81.3800	+1.194%	38,301	+11.480%
2025-12-19	80.0100	80.540000	80.000000	80.4200	+0.626%	29,665	+12.811%
2025-12-18	79.9600	80.450000	79.720000	79.9200	+0.744%	66,012	+13.516%
2025-12-17	80.1500	80.585000	79.230000	79.3300	-1.060%	90,264	+14.361%
2025-12-16	80.4200	80.590000	79.701000	80.1800	-0.274%	44,637	+13.148%
2025-12-15	81.4000	81.400000	80.170000	80.4000	-0.532%	315,815	+12.839%
2025-12-12	81.8100	81.880000	80.540000	80.8300	-1.174%	9,524,353	+12.238%
2025-12-11	80.6700	81.860000	80.670000	81.7900	+1.188%	1,546,438	+10.921%
2025-12-10	78.5700	81.130000	78.570000	80.8300	+3.060%	1,136,079	+12.238%
2025-12-09	78.7700	79.180200	78.420000	78.4300	-0.633%	30,111	+15.673%
2025-12-08	79.4700	79.504200	78.800000	78.9300	-0.454%	35,402	+14.940%
2025-12-05	79.2000	79.585000	78.930000	79.2900	+0.126%	57,453	+14.418%
2025-12-04	79.2700	79.500000	78.790100	79.1900	+0.418%	25,686	+14.563%
2025-12-03	77.9000	78.960000	77.850100	78.8600	+1.349%	47,502	+15.042%
2025-12-02	78.1400	78.142200	77.570000	77.8100	+0.193%	60,692	+16.595%
2025-12-01	77.4500	78.525000	77.450000	77.6600	-0.538%	738,799	+16.820%
2025-11-28	77.9900	78.415000	77.950000	78.0800	+0.399%	15,076	+16.191%
2025-11-26	77.5100	78.343700	77.510000	77.7700	+0.595%	40,896	+16.655%
2025-11-25	75.7900	77.440000	75.790000	77.3100	+2.289%	22,066	+17.349%
2025-11-24	75.2500	75.879200	74.910000	75.5800	+0.479%	40,214	+20.035%
2025-11-21	73.5500	75.547600	73.380000	75.2200	+2.914%	86,147	+20.609%
2025-11-20	74.9800	75.446300	73.080000	73.0900	-1.350%	42,412	+24.124%
2025-11-19	73.9900	74.345000	73.748600	74.0900	+0.216%	28,923	+22.449%
2025-11-18	73.6000	74.300000	73.370000	73.9300	-0.149%	32,046	+22.714%
2025-11-17	75.2800	75.300000	73.710000	74.0400	-1.921%	91,156	+22.531%
2025-11-14	75.0600	76.080000	75.060000	75.4900	-0.553%	1,960,347	+20.178%
2025-11-13	77.2400	77.350000	75.780000	75.9100	-1.849%	26,498	+19.513%
2025-11-12	77.6200	77.980000	77.340000	77.3400	+0.270%	75,629	+17.303%
2025-11-11	77.2800	77.450000	76.890000	77.1315	+0.028%	60,375	+17.620%
2025-11-10	77.6100	77.610000	76.420000	77.1100	+0.160%	45,597	+17.653%
2025-11-07	75.7500	77.030000	75.605000	76.9872	+1.013%	34,449	+17.841%
2025-11-06	77.3600	77.562300	76.140000	76.2150	-1.212%	128,532	+19.035%
2025-11-05	76.5800	77.506241	76.485000	77.1500	+0.495%	99,417	+17.592%
2025-11-04	76.6400	77.120000	76.612200	76.7700	-1.029%	45,973	+18.174%
2025-11-03	78.1300	78.130000	77.240000	77.5682	-0.808%	41,534	+16.958%
2025-10-31	77.9200	78.360000	77.580100	78.2000	+0.424%	32,256	+16.013%
2025-10-30	78.3600	79.258600	77.840000	77.8700	-1.243%	39,288	+16.505%
2025-10-29	79.4300	79.930000	78.600000	78.8500	-0.967%	34,689	+15.057%
2025-10-28	80.2500	80.250000	79.590000	79.6200	-0.487%	130,772	+13.944%
2025-10-27	80.3700	80.490000	79.720000	80.0100	+0.477%	23,094	+13.389%
2025-10-24	80.2500	80.285000	79.630000	79.6300	+0.530%	21,726	+13.930%
2025-10-23	78.5200	79.308000	78.390000	79.2100	+1.059%	29,460	+14.534%
2025-10-22	79.6900	79.925000	78.380000	78.3800	-1.915%	29,589	+15.747%
2025-10-21	79.0699	80.200000	79.015000	79.9100	+1.018%	26,082	+13.531%
2025-10-20	78.7800	79.195000	78.780000	79.1050	+1.131%	18,733	+14.686%
2025-10-17	77.8700	78.410100	77.630000	78.2200	+0.064%	26,070	+15.984%
2025-10-16	78.9600	79.120000	77.970000	78.1700	-0.177%	36,243	+16.058%
2025-10-15	79.0500	79.385000	77.805000	78.3084	-0.058%	65,665	+15.853%
2025-10-14	76.2200	78.760000	76.220000	78.3535	+1.692%	26,170	+15.786%
2025-10-13	77.2100	77.479300	76.865000	77.0500	+1.220%	12,805	+17.745%
2025-10-10	78.8500	79.028800	76.120000	76.1212	-3.030%	20,278	+19.181%
2025-10-09	79.6700	79.670000	78.372000	78.5000	-1.357%	28,350	+15.570%
2025-10-08	78.8800	79.680000	78.460000	79.5800	+1.285%	29,895	+14.001%
2025-10-07	79.3700	79.560000	78.280000	78.5700	-0.720%	60,768	+15.467%
2025-10-06	79.3800	79.450000	78.557000	79.1400	+0.342%	23,532	+14.635%
2025-10-03	78.8700	79.414700	78.780000	78.8700	+0.254%	33,398	+15.028%
2025-10-02	78.3400	78.695000	78.156200	78.6700	+0.730%	16,114	+15.320%
2025-10-01	77.7100	78.190000	77.710000	78.1000	+0.051%	59,700	+16.162%
2025-09-30	77.6300	78.090000	77.268300	78.0600	+0.412%	20,667	+16.221%
2025-09-29	78.1400	78.140000	77.439200	77.7400	+0.168%	27,929	+16.700%
2025-09-26	77.0300	77.610000	77.030000	77.6100	+1.252%	28,607	+16.895%
2025-09-25	76.8000	76.910000	76.450500	76.6500	-1.122%	68,902	+18.359%
2025-09-24	78.4800	78.500000	77.520000	77.5200	-0.958%	14,889	+17.031%
2025-09-23	78.7600	79.164500	78.155900	78.2700	-0.318%	15,908	+15.909%
2025-09-22	78.2600	78.600000	78.002400	78.5200	+0.051%	35,373	+15.540%
2025-09-19	79.2100	79.210000	78.305000	78.4800	-0.771%	14,356	+15.599%
2025-09-18	78.6000	79.230000	78.460000	79.0900	+1.164%	21,341	+14.708%
2025-09-17	78.9800	79.778700	78.065000	78.1800	-0.887%	17,924	+16.043%
2025-09-16	79.2000	79.200000	78.519900	78.8800	-0.240%	76,943	+15.013%
2025-09-15	79.1728	79.490000	78.960000	79.0700	+0.317%	19,895	+14.737%
2025-09-12	79.6150	79.650000	78.820000	78.8200	-1.352%	53,804	+15.101%
2025-09-11	78.6100	79.910000	78.610000	79.9000	+1.913%	15,270	+13.545%
2025-09-10	78.4600	78.929900	78.150000	78.4000	+0.128%	19,602	+15.717%
2025-09-09	79.2000	79.200000	78.060600	78.3000	-1.522%	17,870	+15.865%
2025-09-08	79.7699	79.769900	79.230000	79.5100	-0.151%	13,376	+14.102%
2025-09-05	79.6900	80.050000	78.837300	79.6300	+0.492%	12,792	+13.930%
2025-09-04	78.2500	79.290000	78.070000	79.2400	+1.499%	39,732	+14.491%
2025-09-03	78.5600	78.560000	77.720000	78.0700	-0.510%	77,460	+16.206%
2025-09-02	78.2000	78.480000	77.940000	78.4700	-0.984%	24,071	+15.614%
2025-08-29	79.9000	79.935000	79.040000	79.2500	-0.603%	45,583	+14.476%
2025-08-28	80.1500	80.150000	79.310400	79.7310	-0.074%	18,356	+13.785%
2025-08-27	79.5800	79.980000	79.580000	79.7900	+0.069%	72,576	+13.701%
2025-08-26	79.3900	79.869100	79.390000	79.7349	+0.523%	85,375	+13.780%
2025-08-25	79.8800	79.930000	79.320000	79.3200	-0.924%	24,561	+14.375%
2025-08-22	78.0000	80.470900	78.000000	80.0600	+3.183%	36,009	+13.318%
2025-08-21	77.1450	77.740100	77.145000	77.5900	+0.077%	22,210	+16.925%
2025-08-20	78.2500	78.250000	77.310100	77.5300	-1.072%	20,130	+17.016%
2025-08-19	78.1800	78.840000	78.168000	78.3700	+0.294%	14,502	+15.762%
2025-08-18	78.0700	78.279600	78.070000	78.1400	+0.179%	20,253	+16.102%
2025-08-15	78.8000	78.800000	77.980000	78.0000	-0.804%	13,764	+16.311%
2025-08-14	78.7600	78.820000	78.185000	78.6324	-1.308%	14,099	+15.375%
2025-08-13	78.7000	79.680000	78.420000	79.6749	+1.873%	20,271	+13.866%
2025-08-12	76.7901	78.230000	76.751300	78.2100	+2.356%	20,298	+15.998%
2025-08-11	76.8100	76.965000	76.160000	76.4100	-0.443%	15,448	+18.731%
2025-08-08	77.2800	77.280000	76.650000	76.7500	-0.065%	32,544	+18.205%
2025-08-07	77.5800	77.580000	76.590000	76.8000	-0.065%	46,953	+18.128%
2025-08-06	77.4000	77.400000	76.653800	76.8500	-0.376%	11,793	+18.051%
2025-08-05	77.1000	77.310000	76.545000	77.1400	+0.440%	72,389	+17.607%
2025-08-04	76.3000	76.815000	76.241400	76.8017	+1.215%	13,499	+18.125%
2025-08-01	76.0800	76.155600	74.900000	75.8800	-1.735%	41,075	+19.560%
2025-07-31	77.4600	77.816100	77.000000	77.2200	-0.643%	17,702	+17.485%
2025-07-30	78.5000	78.589900	77.420000	77.7200	-0.956%	22,268	+16.730%
2025-07-29	79.2500	79.350000	78.330000	78.4700	-0.784%	31,565	+15.614%
2025-07-28	79.5300	79.530000	78.950000	79.0900	-0.516%	21,302	+14.708%
2025-07-25	78.9200	79.500000	78.649100	79.5000	+1.546%	36,938	+14.116%
2025-07-24	78.4600	78.939000	78.231000	78.2900	-0.458%	18,600	+15.880%
2025-07-23	78.0200	78.738000	78.020000	78.6500	+1.497%	19,326	+15.349%
2025-07-22	76.2100	77.570000	76.210000	77.4900	+1.666%	23,254	+17.076%
2025-07-21	77.1800	77.225600	76.220000	76.2200	-0.900%	53,110	+19.027%
2025-07-18	77.4900	77.490000	76.499900	76.9120	-0.373%	13,451	+17.956%
2025-07-17	76.2800	77.339900	76.280000	77.2000	+1.566%	20,190	+17.516%
2025-07-16	75.9600	76.130000	75.240000	76.0100	+0.489%	26,184	+19.356%
2025-07-15	77.0700	77.070000	75.640000	75.6400	-1.510%	19,998	+19.940%
2025-07-14	76.7300	76.960000	76.565500	76.8000	-0.013%	17,702	+18.128%
2025-07-11	77.1400	77.146200	76.790000	76.8100	-1.056%	61,099	+18.113%
2025-07-10	77.1100	78.029900	77.110000	77.6300	+0.714%	59,684	+16.865%
2025-07-09	76.8700	77.120000	76.305000	77.0800	+0.745%	22,870	+17.699%
2025-07-08	76.2700	76.800000	76.210000	76.5100	+0.512%	15,353	+18.576%
2025-07-07	76.4100	76.824700	75.625000	76.1200	-0.873%	26,531	+19.183%
2025-07-03	76.6300	76.860300	76.630000	76.7900	+0.445%	52,257	+18.143%
2025-07-02	75.8100	76.450000	75.445600	76.4500	+1.017%	26,853	+18.669%
2025-07-01	73.9700	76.334100	73.970000	75.6800	+1.967%	76,181	+19.876%
2025-06-30	74.5100	74.510000	74.043200	74.2200	+0.094%	21,594	+22.234%
2025-06-27	74.0000	74.660000	73.720000	74.1500	+0.501%	65,579	+22.350%
2025-06-26	73.1800	73.796433	73.180000	73.7800	+1.110%	29,608	+22.963%
2025-06-25	73.6200	73.620000	72.730100	72.9700	-0.869%	41,517	+24.328%
2025-06-24	73.3300	73.700000	73.060000	73.6100	+1.154%	16,525	+23.247%
2025-06-23	71.5200	72.780000	71.270000	72.7700	+1.521%	30,017	+24.670%
2025-06-20	71.9000	71.964800	71.370000	71.6800	+0.266%	39,236	+26.566%
2025-06-18	71.5500	72.300000	71.400000	71.4900	-0.070%	36,441	+26.902%
2025-06-17	72.0500	72.270000	71.500000	71.5400	-1.215%	13,958	+26.813%
2025-06-16	72.2700	72.810000	72.060000	72.4200	+1.159%	51,015	+25.272%
2025-06-13	72.1900	72.440000	71.370000	71.5900	-1.891%	31,763	+26.725%
2025-06-12	72.6500	73.068200	72.355000	72.9700	-0.137%	18,346	+24.328%
2025-06-11	73.7000	73.700000	72.930000	73.0700	-0.558%	35,492	+24.158%
2025-06-10	73.3000	73.590000	73.220000	73.4800	+0.534%	15,885	+23.465%
2025-06-09	73.1400	73.510000	72.900000	73.0900	+0.357%	22,792	+24.124%
2025-06-06	72.9800	73.120000	72.573800	72.8300	+0.831%	24,735	+24.567%
2025-06-05	72.3700	72.654100	72.100000	72.2300	-0.138%	27,252	+25.602%
2025-06-04	72.4500	72.670000	72.310000	72.3300	+0.055%	18,025	+25.428%
2025-06-03	71.2300	72.310000	71.190000	72.2900	+1.760%	22,810	+25.498%
2025-06-02	71.3600	71.360000	70.250000	71.0400	-0.643%	29,298	+27.706%
2025-05-30	71.6200	71.770000	71.170000	71.5000	-0.556%	15,214	+26.884%
2025-05-29	72.0500	72.050000	71.315000	71.9000	+0.531%	55,116	+26.178%
2025-05-28	72.3900	72.390000	71.520000	71.5200	-1.038%	16,964	+26.849%
2025-05-27	71.6700	72.280000	71.350000	72.2700	+2.293%	29,272	+25.532%
2025-05-23	70.2250	70.855000	70.220000	70.6500	-0.493%	28,025	+28.411%
2025-05-22	70.6700	71.400000	70.520000	71.0000	+0.085%	68,872	+27.778%
2025-05-21	72.3200	72.335100	70.880000	70.9400	-2.675%	19,819	+27.886%
2025-05-20	73.2400	73.371200	72.660000	72.8900	-0.695%	47,502	+24.465%
2025-05-19	72.6900	73.495800	72.690000	73.4000	-0.177%	47,906	+23.600%
2025-05-16	72.7900	73.580000	72.790000	73.5300	+1.156%	80,213	+23.381%
2025-05-15	72.4500	72.720000	72.345000	72.6900	+0.152%	36,845	+24.807%
2025-05-14	73.0300	73.030000	72.495000	72.5800	-0.725%	72,498	+24.996%
2025-05-13	72.9500	73.470000	72.950000	73.1100	+0.398%	75,063	+24.090%
2025-05-12	72.2800	73.050000	72.150000	72.8200	+4.416%	69,242	+24.584%
2025-05-09	69.7500	69.920000	69.460000	69.7400	+0.331%	84,992	+30.086%
2025-05-08	68.6500	70.006600	68.640000	69.5100	+2.221%	59,580	+30.517%
2025-05-07	68.1800	68.340000	67.670000	68.0000	-0.162%	48,330	+33.415%
2025-05-06	68.1200	68.750000	68.030000	68.1100	-0.815%	37,231	+33.200%
2025-05-05	68.5500	69.300000	68.451900	68.6700	-0.327%	48,790	+32.113%
2025-05-02	68.2300	69.123300	68.230000	68.8950	+2.097%	57,198	+31.682%
2025-05-01	67.7000	68.152200	67.290000	67.4800	+0.178%	115,223	+34.443%
2025-04-30	66.4900	67.550000	66.025000	67.3600	-0.052%	41,703	+34.683%
2025-04-29	66.9401	67.550000	66.576800	67.3951	+0.575%	19,583	+34.613%
2025-04-28	67.5800	67.580000	66.455000	67.0100	+0.209%	27,595	+35.386%
2025-04-25	66.9000	67.100000	66.410000	66.8700	-0.580%	88,611	+35.670%
2025-04-24	65.5800	67.300000	65.390000	67.2600	+2.406%	57,147	+34.883%
2025-04-23	66.5700	67.715000	65.420000	65.6800	+1.358%	96,328	+38.128%
2025-04-22	63.9700	64.980000	63.855000	64.8000	+2.499%	46,539	+40.004%
2025-04-21	63.9600	63.995000	62.604600	63.2200	-2.197%	94,079	+43.503%
2025-04-17	64.4900	65.100000	64.230100	64.6400	+0.388%	71,110	+40.350%
2025-04-16	65.1000	65.410000	63.800000	64.3900	-1.710%	64,856	+40.895%
2025-04-15	65.9200	66.556700	65.410000	65.5100	-0.848%	26,813	+38.486%
2025-04-14	66.3700	66.430000	65.330000	66.0700	+0.994%	30,101	+37.312%
2025-04-11	64.2200	65.558100	63.300000	65.4200	+1.694%	2,003,150	+38.677%
2025-04-10	65.2600	65.400000	62.730000	64.3300	-3.712%	65,248	+41.026%
2025-04-09	60.2100	66.945000	60.153100	66.8100	+9.795%	263,142	+35.791%
2025-04-08	64.4000	64.400000	60.015000	60.8500	-2.123%	137,251	+49.092%
2025-04-07	60.8900	63.390000	60.445000	62.1700	-1.223%	97,297	+45.926%
2025-04-04	63.8900	64.230000	61.625000	62.9400	-4.896%	338,577	+44.141%
2025-04-03	68.3300	68.440000	66.180000	66.1800	-6.920%	77,152	+37.084%
2025-04-02	69.2500	71.150000	69.250000	71.1000	+1.441%	32,878	+27.598%
2025-04-01	69.3200	70.142700	68.830000	70.0900	+0.646%	115,393	+29.437%
2025-03-31	68.5600	69.950000	68.055100	69.6400	+0.447%	79,581	+30.273%
2025-03-28	70.7900	70.875000	69.140000	69.3300	-2.393%	1,943,809	+30.856%
2025-03-27	71.2200	71.500000	70.595000	71.0300	-0.490%	51,387	+27.724%
2025-03-26	71.9400	72.150000	71.275000	71.3800	-0.640%	95,400	+27.098%
2025-03-25	71.9900	72.360000	71.420000	71.8400	-0.291%	35,043	+26.284%
2025-03-24	71.1200	72.050000	71.120000	72.0500	+2.665%	40,584	+25.916%
2025-03-21	70.0400	70.282500	69.529100	70.1800	-0.869%	22,487	+29.271%
2025-03-20	70.7600	71.539800	70.760000	70.7950	-0.861%	18,558	+28.148%
2025-03-19	70.5200	71.710000	70.520000	71.4100	+1.377%	85,836	+27.044%
2025-03-18	70.5700	70.705000	70.091300	70.4400	-0.607%	74,251	+28.794%
2025-03-17	69.8400	71.165000	69.840000	70.8700	+1.301%	48,856	+28.012%
2025-03-14	69.0100	70.000000	69.000000	69.9600	+2.430%	159,316	+29.677%
2025-03-13	69.3100	69.392000	67.990000	68.3000	-1.712%	68,263	+32.829%
2025-03-12	70.2800	70.280000	69.130000	69.4900	-0.201%	51,919	+30.554%
2025-03-11	70.4800	70.490000	69.220000	69.6300	-1.234%	85,994	+30.292%
2025-03-10	70.9500	71.780000	70.090000	70.5000	-1.893%	121,955	+28.684%
2025-03-07	71.0800	72.012900	70.381934	71.8600	+0.785%	33,025	+26.249%
2025-03-06	71.0200	71.830000	70.850000	71.3000	-0.710%	63,454	+27.240%
2025-03-05	70.9200	72.019300	70.750000	71.8100	+1.757%	29,298	+26.337%
2025-03-04	71.5600	71.840000	69.860000	70.5700	-2.217%	174,588	+28.556%
2025-03-03	74.2300	74.403600	71.930000	72.1700	-2.433%	92,436	+25.706%
2025-02-28	73.1900	74.010000	73.040100	73.9700	+1.107%	12,960	+22.647%
2025-02-27	74.0200	74.129600	73.130000	73.1600	-1.015%	23,839	+24.005%
2025-02-26	74.2500	74.765000	73.890000	73.9100	+0.176%	52,484	+22.747%
2025-02-25	73.4400	74.070000	72.979900	73.7800	+0.723%	118,881	+22.963%
2025-02-24	73.9600	73.960000	73.050000	73.2507	-0.677%	34,071	+23.852%
2025-02-21	76.0300	76.030000	73.490000	73.7500	-2.769%	32,740	+23.013%
2025-02-20	76.5600	76.560000	75.365000	75.8500	-1.108%	21,361	+19.608%
2025-02-19	77.1300	77.130000	76.570000	76.7000	-1.122%	27,313	+18.282%