FXR
First Trust Industrials/Producer Durables AlphaDEX Fund
stockNYSEETF
At CloseOct 2, 2026 3:56:11 PM EDT
83.17USD0.000%(-0.00)17,512
83.42Bid83.54Ask0.12SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
83.17USD0.000%(0.00)
FXR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 83.65 | 83.77 | 83.07 | 83.17 | +0.520% | 17,389 | 0.000% |
| 2026-10-01 | 81.92 | 82.85 | 81.51 | 82.74 | +1.571% | 73,356 | +0.520% |
| 2026-09-30 | 82.54 | 82.54 | 81.46 | 81.46 | -0.876% | 18,765 | +2.099% |
| 2026-09-29 | 82.48 | 82.59 | 81.74 | 82.18 | +0.012% | 33,218 | +1.205% |
| 2026-09-28 | 82.53 | 82.61 | 81.94 | 82.17 | -1.221% | 10,371 | +1.217% |
| 2026-09-25 | 82.54 | 83.45 | 82.54 | 83.19 | +1.048% | 10,282 | -0.019% |
| 2026-09-24 | 82.82 | 82.82 | 81.98 | 82.32 | -1.350% | 46,734 | +1.029% |
| 2026-09-23 | 83.65 | 84.09 | 83.42 | 83.45 | -0.513% | 18,718 | -0.336% |
| 2026-09-22 | 84.07 | 84.07 | 83.56 | 83.88 | +0.527% | 12,354 | -0.846% |
| 2026-09-21 | 83.98 | 83.98 | 83.09 | 83.44 | +0.168% | 18,320 | -0.324% |
| 2026-09-18 | 83.54 | 83.54 | 83.01 | 83.30 | -0.418% | 24,810 | -0.156% |
| 2026-09-17 | 84.81 | 84.81 | 83.65 | 83.65 | +0.137% | 14,589 | -0.574% |
| 2026-09-16 | 84.12 | 84.34 | 82.76 | 83.54 | -0.315% | 25,544 | -0.438% |
| 2026-09-15 | 84.32 | 84.32 | 83.72 | 83.80 | -0.566% | 50,033 | -0.752% |
| 2026-09-14 | 84.10 | 84.58 | 83.82 | 84.28 | -0.895% | 10,068 | -1.314% |
| 2026-09-11 | 84.76 | 85.22 | 84.64 | 85.04 | +1.482% | 9,834 | -2.197% |
| 2026-09-10 | 83.99 | 84.30 | 83.58 | 83.80 | -0.962% | 55,297 | -0.747% |
| 2026-09-09 | 85.80 | 85.92 | 84.61 | 84.61 | -1.685% | 25,325 | -1.702% |
| 2026-09-08 | 86.92 | 86.92 | 86.06 | 86.06 | -1.239% | 14,840 | -3.358% |
| 2026-09-04 | 86.32 | 87.14 | 86.32 | 87.14 | +0.542% | 19,082 | -4.556% |
| 2026-09-03 | 86.52 | 86.75 | 85.61 | 86.67 | +0.896% | 22,078 | -4.038% |
| 2026-09-02 | 85.53 | 86.20 | 85.31 | 85.90 | +0.703% | 18,734 | -3.178% |
| 2026-09-01 | 86.03 | 86.19 | 85.22 | 85.30 | -1.592% | 33,035 | -2.497% |
| 2026-08-31 | 87.17 | 87.17 | 86.56 | 86.68 | -0.937% | 14,434 | -4.049% |
| 2026-08-28 | 88.44 | 88.44 | 87.33 | 87.50 | -1.141% | 74,504 | -4.949% |
| 2026-08-27 | 89.03 | 89.03 | 88.35 | 88.51 | -0.371% | 11,324 | -6.033% |
| 2026-08-26 | 88.38 | 89.33 | 88.38 | 88.84 | +0.458% | 14,682 | -6.382% |
| 2026-08-25 | 89.41 | 89.41 | 88.31 | 88.44 | -0.389% | 10,284 | -5.954% |
| 2026-08-24 | 89.16 | 89.16 | 88.61 | 88.78 | -0.937% | 7,262 | -6.319% |
| 2026-08-21 | 89.68 | 89.68 | 89.31 | 89.62 | +0.659% | 6,273 | -7.197% |
| 2026-08-20 | 89.21 | 89.78 | 88.94 | 89.03 | -0.865% | 14,284 | -6.585% |
| 2026-08-19 | 90.24 | 90.38 | 89.78 | 89.81 | +0.056% | 14,415 | -7.393% |
| 2026-08-18 | 90.80 | 90.80 | 89.76 | 89.76 | -1.762% | 10,032 | -7.342% |
| 2026-08-17 | 91.92 | 91.92 | 91.37 | 91.37 | -0.679% | 32,541 | -8.974% |
| 2026-08-14 | 91.77 | 91.99 | 91.77 | 91.99 | +0.244% | 9,494 | -9.592% |
| 2026-08-13 | 91.64 | 91.92 | 91.12 | 91.77 | +0.503% | 13,190 | -9.371% |
| 2026-08-12 | 91.69 | 91.69 | 90.69 | 91.31 | +0.198% | 11,590 | -8.915% |
| 2026-08-11 | 90.93 | 91.63 | 90.93 | 91.13 | +0.449% | 12,178 | -8.735% |
| 2026-08-10 | 91.74 | 91.74 | 90.72 | 90.72 | -1.066% | 23,967 | -8.325% |
| 2026-08-07 | 91.75 | 91.78 | 91.50 | 91.70 | +0.725% | 13,928 | -9.302% |
| 2026-08-06 | 91.56 | 92.13 | 91.04 | 91.04 | -0.676% | 10,005 | -8.645% |
| 2026-08-05 | 92.53 | 92.77 | 91.63 | 91.66 | -0.661% | 15,030 | -9.262% |
| 2026-08-04 | 90.49 | 92.27 | 90.39 | 92.27 | +2.318% | 45,455 | -9.862% |
| 2026-08-03 | 88.89 | 90.26 | 88.89 | 90.18 | +2.175% | 27,249 | -7.773% |
| 2026-07-31 | 88.85 | 88.90 | 87.69 | 88.26 | -0.023% | 17,264 | -5.767% |
| 2026-07-30 | 88.52 | 88.60 | 87.11 | 88.28 | +1.057% | 23,382 | -5.788% |
| 2026-07-29 | 89.46 | 89.46 | 87.27 | 87.36 | -2.872% | 18,972 | -4.792% |
| 2026-07-28 | 89.64 | 90.07 | 89.51 | 89.94 | +0.212% | 15,740 | -7.527% |
| 2026-07-27 | 90.17 | 90.36 | 88.80 | 89.75 | +0.504% | 20,815 | -7.331% |
| 2026-07-24 | 89.16 | 89.96 | 89.01 | 89.30 | +0.337% | 83,175 | -6.865% |
| 2026-07-23 | 88.35 | 89.31 | 88.35 | 89.00 | +0.388% | 32,162 | -6.551% |
| 2026-07-22 | 88.38 | 89.13 | 88.38 | 88.66 | +0.369% | 65,312 | -6.188% |
| 2026-07-21 | 88.24 | 88.67 | 87.49 | 88.33 | +0.630% | 26,922 | -5.842% |
| 2026-07-20 | 88.96 | 88.96 | 87.67 | 87.78 | -1.041% | 11,501 | -5.248% |
| 2026-07-17 | 88.62 | 89.42 | 88.29 | 88.70 | -0.816% | 15,256 | -6.234% |
| 2026-07-16 | 88.18 | 89.43 | 88.18 | 89.43 | +0.812% | 8,970 | -7.000% |
| 2026-07-15 | 88.88 | 89.08 | 87.91 | 88.71 | +0.305% | 33,177 | -6.245% |
| 2026-07-14 | 88.96 | 88.99 | 88.20 | 88.44 | +0.218% | 20,667 | -5.959% |
| 2026-07-13 | 88.76 | 89.02 | 88.04 | 88.25 | -0.773% | 14,039 | -5.754% |
| 2026-07-10 | 88.93 | 89.21 | 88.57 | 88.94 | +0.288% | 17,127 | -6.482% |
| 2026-07-09 | 88.41 | 89.14 | 88.30 | 88.68 | +1.221% | 27,661 | -6.213% |
| 2026-07-08 | 88.39 | 88.39 | 86.84 | 87.61 | -1.650% | 19,064 | -5.068% |
| 2026-07-07 | 90.61 | 90.61 | 88.76 | 89.08 | -1.800% | 25,408 | -6.634% |
| 2026-07-06 | 90.85 | 91.06 | 90.26 | 90.71 | +0.125% | 29,263 | -8.315% |
| 2026-07-02 | 91.11 | 91.29 | 89.71 | 90.60 | +0.122% | 22,826 | -8.201% |
| 2026-07-01 | 90.96 | 91.64 | 90.26 | 90.49 | -0.691% | 104,483 | -8.089% |
| 2026-06-30 | 90.80 | 91.16 | 90.26 | 91.12 | +0.663% | 55,060 | -8.725% |
| 2026-06-29 | 90.21 | 90.54 | 89.44 | 90.52 | +0.589% | 465,371 | -8.120% |
| 2026-06-26 | 89.92 | 90.48 | 89.76 | 89.99 | -0.218% | 11,602 | -7.579% |
| 2026-06-25 | 89.45 | 91.18 | 89.45 | 90.19 | +1.535% | 21,524 | -7.781% |
| 2026-06-24 | 87.32 | 89.22 | 87.32 | 88.82 | +1.919% | 29,468 | -6.365% |
| 2026-06-23 | 87.42 | 88.09 | 87.06 | 87.15 | -1.512% | 15,131 | -4.568% |
| 2026-06-22 | 88.88 | 88.92 | 88.19 | 88.49 | -0.204% | 11,638 | -6.011% |
| 2026-06-18 | 88.61 | 89.30 | 88.58 | 88.67 | +1.106% | 26,262 | -6.203% |
| 2026-06-17 | 89.08 | 90.18 | 87.63 | 87.70 | -1.527% | 16,040 | -5.165% |
| 2026-06-16 | 88.81 | 89.71 | 88.81 | 89.06 | +0.508% | 13,321 | -6.614% |
| 2026-06-15 | 89.22 | 89.82 | 88.58 | 88.61 | +0.888% | 20,057 | -6.139% |
| 2026-06-12 | 87.77 | 88.31 | 87.23 | 87.83 | +0.584% | 18,073 | -5.306% |
| 2026-06-11 | 85.11 | 87.49 | 85.06 | 87.32 | +3.411% | 22,682 | -4.753% |
| 2026-06-10 | 86.59 | 86.59 | 84.40 | 84.44 | -3.087% | 17,768 | -1.504% |
| 2026-06-09 | 86.60 | 87.95 | 85.45 | 87.13 | +1.432% | 18,395 | -4.545% |
| 2026-06-08 | 86.37 | 86.42 | 85.90 | 85.90 | -0.047% | 16,141 | -3.178% |
| 2026-06-05 | 86.71 | 86.72 | 85.53 | 85.94 | -1.344% | 11,533 | -3.223% |
| 2026-06-04 | 86.92 | 87.32 | 86.89 | 87.11 | +0.671% | 13,298 | -4.524% |
| 2026-06-03 | 86.52 | 86.83 | 86.43 | 86.53 | -0.506% | 29,924 | -3.883% |
| 2026-06-02 | 86.78 | 87.10 | 86.56 | 86.97 | +0.386% | 37,965 | -4.369% |
| 2026-06-01 | 86.60 | 86.76 | 86.08 | 86.64 | -0.698% | 12,278 | -4.000% |
| 2026-05-29 | 87.31 | 87.58 | 86.92 | 87.24 | -0.337% | 12,057 | -4.670% |
| 2026-05-28 | 86.64 | 87.75 | 86.42 | 87.54 | +0.332% | 14,924 | -4.992% |
| 2026-05-27 | 87.23 | 87.76 | 87.14 | 87.25 | +0.518% | 6,375 | -4.676% |
| 2026-05-26 | 86.32 | 87.00 | 86.19 | 86.80 | +1.449% | 14,589 | -4.182% |
| 2026-05-22 | 85.49 | 85.70 | 85.15 | 85.56 | +0.861% | 23,476 | -2.793% |
| 2026-05-21 | 84.19 | 85.25 | 83.23 | 84.83 | -0.012% | 16,581 | -1.957% |
| 2026-05-20 | 82.97 | 84.88 | 82.50 | 84.84 | +2.451% | 20,786 | -1.968% |
| 2026-05-19 | 83.74 | 83.74 | 82.70 | 82.81 | -1.699% | 31,301 | +0.435% |
| 2026-05-18 | 84.39 | 84.74 | 84.06 | 84.24 | +0.274% | 31,880 | -1.272% |
| 2026-05-15 | 84.62 | 84.90 | 84.01 | 84.01 | -2.448% | 25,986 | -1.002% |
| 2026-05-14 | 85.66 | 86.40 | 85.46 | 86.12 | +0.902% | 31,734 | -3.425% |
| 2026-05-13 | 86.00 | 86.00 | 85.09 | 85.35 | -0.813% | 61,536 | -2.554% |
| 2026-05-12 | 86.70 | 86.70 | 85.21 | 86.05 | -1.041% | 14,850 | -3.347% |
| 2026-05-11 | 87.38 | 87.49 | 86.92 | 86.95 | -0.315% | 13,144 | -4.353% |
| 2026-05-08 | 87.70 | 87.70 | 87.15 | 87.23 | -0.080% | 17,765 | -4.654% |
| 2026-05-07 | 88.86 | 88.92 | 87.21 | 87.30 | -1.032% | 59,081 | -4.731% |
| 2026-05-06 | 87.56 | 88.47 | 87.54 | 88.21 | +2.415% | 20,608 | -5.714% |
| 2026-05-05 | 85.88 | 86.35 | 85.41 | 86.13 | +0.690% | 34,114 | -3.437% |
| 2026-05-04 | 86.41 | 86.91 | 85.44 | 85.54 | -1.847% | 21,150 | -2.771% |
| 2026-05-01 | 88.18 | 88.18 | 87.15 | 87.15 | -0.723% | 7,257 | -4.567% |
| 2026-04-30 | 86.26 | 87.87 | 86.26 | 87.78 | +2.337% | 30,171 | -5.257% |
| 2026-04-29 | 86.98 | 87.27 | 85.53 | 85.78 | -1.152% | 24,166 | -3.043% |
| 2026-04-28 | 87.63 | 87.71 | 86.53 | 86.78 | -1.162% | 25,619 | -4.160% |
| 2026-04-27 | 87.49 | 88.23 | 87.31 | 87.80 | +0.435% | 48,126 | -5.273% |
| 2026-04-24 | 88.29 | 88.29 | 87.22 | 87.42 | -0.839% | 40,523 | -4.862% |
| 2026-04-23 | 88.04 | 88.78 | 87.22 | 88.16 | +0.364% | 36,689 | -5.660% |
| 2026-04-22 | 89.25 | 89.25 | 87.49 | 87.84 | -0.476% | 22,781 | -5.316% |
| 2026-04-21 | 89.45 | 89.91 | 88.07 | 88.26 | -0.976% | 37,719 | -5.767% |
| 2026-04-20 | 88.16 | 89.22 | 88.16 | 89.13 | +0.769% | 30,811 | -6.687% |
| 2026-04-17 | 87.93 | 89.55 | 87.70 | 88.45 | +2.491% | 35,777 | -5.969% |
| 2026-04-16 | 86.37 | 87.07 | 86.02 | 86.30 | +0.116% | 48,043 | -3.627% |
| 2026-04-15 | 87.29 | 87.29 | 85.94 | 86.20 | -1.237% | 30,803 | -3.515% |
| 2026-04-14 | 87.36 | 87.56 | 86.78 | 87.28 | +0.356% | 68,017 | -4.709% |
| 2026-04-13 | 85.25 | 87.01 | 85.16 | 86.97 | +1.458% | 45,887 | -4.369% |
| 2026-04-10 | 86.35 | 86.35 | 85.61 | 85.72 | -0.407% | 28,932 | -2.975% |
| 2026-04-09 | 85.12 | 86.49 | 85.04 | 86.07 | +0.549% | 39,569 | -3.369% |
| 2026-04-08 | 85.27 | 86.20 | 85.27 | 85.60 | +4.371% | 23,659 | -2.839% |
| 2026-04-07 | 82.08 | 82.57 | 81.50 | 82.02 | -0.516% | 108,660 | +1.408% |
| 2026-04-06 | 81.81 | 82.45 | 81.40 | 82.44 | +0.561% | 25,063 | +0.885% |
| 2026-04-02 | 81.04 | 83.32 | 80.67 | 81.98 | -0.642% | 87,444 | +1.452% |
| 2026-04-01 | 82.38 | 83.30 | 82.11 | 82.51 | +1.078% | 105,940 | +0.800% |
| 2026-03-31 | 80.12 | 82.17 | 79.79 | 81.63 | +3.421% | 80,675 | +1.887% |
| 2026-03-30 | 80.68 | 80.68 | 78.67 | 78.93 | -1.214% | 115,858 | +5.372% |
| 2026-03-27 | 80.67 | 80.85 | 79.81 | 79.90 | -1.577% | 36,211 | +4.093% |
| 2026-03-26 | 82.07 | 82.86 | 81.07 | 81.18 | -2.240% | 51,965 | +2.451% |
| 2026-03-25 | 83.10 | 83.50 | 82.15 | 83.04 | +1.244% | 81,277 | +0.157% |
| 2026-03-24 | 80.66 | 82.51 | 80.61 | 82.02 | +0.737% | 33,263 | +1.402% |
| 2026-03-23 | 81.15 | 82.86 | 81.15 | 81.42 | +2.454% | 162,524 | +2.149% |
| 2026-03-20 | 80.81 | 80.81 | 78.88 | 79.47 | -1.731% | 114,510 | +4.656% |
| 2026-03-19 | 80.41 | 81.32 | 79.91 | 80.87 | -0.517% | 197,899 | +2.844% |
| 2026-03-18 | 82.35 | 82.77 | 81.29 | 81.29 | -1.705% | 24,781 | +2.313% |
| 2026-03-17 | 82.71 | 83.28 | 82.30 | 82.70 | +0.682% | 33,962 | +0.568% |
| 2026-03-16 | 82.36 | 82.71 | 81.86 | 82.14 | +0.785% | 46,145 | +1.254% |
| 2026-03-13 | 82.55 | 82.59 | 81.32 | 81.50 | -0.525% | 62,933 | +2.049% |
| 2026-03-12 | 83.40 | 83.59 | 81.85 | 81.93 | -2.708% | 43,440 | +1.513% |
| 2026-03-11 | 84.43 | 84.63 | 83.80 | 84.21 | -0.526% | 125,173 | -1.235% |
| 2026-03-10 | 85.18 | 86.01 | 84.54 | 84.66 | -0.770% | 44,377 | -1.754% |
| 2026-03-09 | 83.80 | 85.49 | 82.33 | 85.31 | +0.544% | 46,328 | -2.511% |
| 2026-03-06 | 85.69 | 85.69 | 84.45 | 84.85 | -2.550% | 55,609 | -1.980% |
| 2026-03-05 | 88.52 | 88.74 | 86.51 | 87.07 | -2.256% | 45,435 | -4.479% |
| 2026-03-04 | 89.26 | 89.33 | 88.45 | 89.08 | +0.225% | 78,491 | -6.634% |
| 2026-03-03 | 88.51 | 89.25 | 86.98 | 88.88 | -1.703% | 34,247 | -6.424% |
| 2026-03-02 | 89.07 | 90.75 | 88.89 | 90.42 | -0.022% | 104,593 | -8.018% |
| 2026-02-27 | 89.75 | 90.44 | 89.35 | 90.44 | -0.144% | 79,972 | -8.038% |
| 2026-02-26 | 90.18 | 90.68 | 89.35 | 90.57 | +0.645% | 39,706 | -8.170% |
| 2026-02-25 | 91.52 | 91.52 | 89.51 | 89.99 | -1.061% | 53,605 | -7.579% |
| 2026-02-24 | 89.87 | 91.09 | 89.87 | 90.95 | +1.354% | 70,904 | -8.559% |
| 2026-02-23 | 90.97 | 91.22 | 89.38 | 89.74 | -1.934% | 63,639 | -7.321% |
| 2026-02-20 | 90.82 | 92.30 | 90.60 | 91.51 | +0.483% | 17,259 | -9.114% |
| 2026-02-19 | 90.73 | 91.29 | 90.60 | 91.07 | +0.044% | 46,730 | -8.675% |
| 2026-02-18 | 90.74 | 91.64 | 90.74 | 91.03 | +0.519% | 18,334 | -8.635% |
| 2026-02-17 | 90.07 | 90.91 | 89.83 | 90.56 | +0.122% | 32,905 | -8.160% |
| 2026-02-13 | 89.75 | 90.93 | 89.39 | 90.45 | +0.780% | 40,944 | -8.049% |
| 2026-02-12 | 91.59 | 92.78 | 89.57 | 89.75 | -1.471% | 30,504 | -7.331% |
| 2026-02-11 | 91.81 | 92.38 | 90.90 | 91.09 | -0.110% | 88,482 | -8.695% |
| 2026-02-10 | 90.83 | 91.55 | 90.66 | 91.19 | +0.618% | 34,056 | -8.795% |
| 2026-02-09 | 90.49 | 90.83 | 90.08 | 90.63 | -0.044% | 39,695 | -8.231% |
| 2026-02-06 | 88.70 | 90.74 | 88.70 | 90.67 | +3.163% | 38,283 | -8.272% |
| 2026-02-05 | 87.89 | 88.38 | 87.39 | 87.89 | -0.913% | 44,251 | -5.370% |
| 2026-02-04 | 87.32 | 88.87 | 87.32 | 88.70 | +2.130% | 109,850 | -6.234% |
| 2026-02-03 | 86.33 | 87.63 | 85.75 | 86.85 | +0.509% | 85,005 | -4.237% |
| 2026-02-02 | 85.11 | 86.56 | 85.11 | 86.41 | +1.266% | 40,506 | -3.750% |
| 2026-01-30 | 85.28 | 85.79 | 84.62 | 85.33 | -0.640% | 56,306 | -2.531% |
| 2026-01-29 | 86.17 | 86.25 | 85.13 | 85.88 | +0.117% | 81,418 | -3.156% |
| 2026-01-28 | 86.18 | 86.55 | 85.73 | 85.78 | -0.568% | 58,435 | -3.043% |
| 2026-01-27 | 86.46 | 86.61 | 86.09 | 86.27 | -0.324% | 55,499 | -3.593% |
| 2026-01-26 | 87.05 | 87.05 | 86.44 | 86.55 | -0.426% | 49,973 | -3.905% |
| 2026-01-23 | 87.56 | 87.60 | 86.73 | 86.92 | -0.878% | 83,808 | -4.314% |
| 2026-01-22 | 87.83 | 88.28 | 87.38 | 87.69 | +0.470% | 181,951 | -5.155% |
| 2026-01-21 | 86.03 | 87.81 | 86.03 | 87.28 | +2.189% | 113,050 | -4.709% |
| 2026-01-20 | 86.06 | 86.49 | 85.33 | 85.41 | -2.277% | 93,000 | -2.623% |
| 2026-01-16 | 87.46 | 87.64 | 87.28 | 87.40 | +0.092% | 78,989 | -4.840% |
| 2026-01-15 | 86.72 | 87.48 | 86.72 | 87.32 | +1.018% | 66,943 | -4.753% |
| 2026-01-14 | 85.95 | 86.47 | 85.57 | 86.44 | +0.488% | 136,738 | -3.783% |
| 2026-01-13 | 86.27 | 86.38 | 85.76 | 86.02 | +0.047% | 163,496 | -3.313% |
| 2026-01-12 | 85.53 | 86.16 | 85.39 | 85.98 | +0.175% | 97,288 | -3.268% |
| 2026-01-09 | 84.75 | 85.93 | 84.68 | 85.83 | +1.706% | 272,501 | -3.099% |
| 2026-01-08 | 83.04 | 84.66 | 83.04 | 84.39 | +1.638% | 133,861 | -1.446% |
| 2026-01-07 | 84.33 | 84.33 | 82.97 | 83.03 | -1.612% | 115,363 | +0.169% |
| 2026-01-06 | 82.90 | 84.55 | 82.70 | 84.39 | +1.650% | 115,781 | -1.446% |
| 2026-01-05 | 81.46 | 83.42 | 81.46 | 83.02 | +1.996% | 195,212 | +0.181% |
| 2026-01-02 | 80.35 | 81.48 | 79.92 | 81.39 | +1.909% | 435,687 | +2.181% |
| 2025-12-31 | 80.70 | 80.70 | 79.87 | 79.87 | -1.102% | 48,328 | +4.132% |
| 2025-12-30 | 80.97 | 81.06 | 80.69 | 80.76 | -0.198% | 54,171 | +2.984% |
| 2025-12-29 | 81.31 | 81.31 | 80.78 | 80.92 | -0.480% | 21,629 | +2.781% |
| 2025-12-26 | 81.23 | 81.31 | 81.03 | 81.31 | -0.098% | 16,183 | +2.288% |
| 2025-12-24 | 81.19 | 81.52 | 81.16 | 81.39 | +0.254% | 30,497 | +2.187% |
| 2025-12-23 | 81.12 | 81.41 | 80.95 | 81.18 | -0.241% | 42,618 | +2.446% |
| 2025-12-22 | 80.81 | 81.48 | 80.81 | 81.38 | +1.194% | 38,301 | +2.200% |
| 2025-12-19 | 80.01 | 80.54 | 80.00 | 80.42 | +0.626% | 29,665 | +3.420% |
| 2025-12-18 | 79.96 | 80.45 | 79.72 | 79.92 | +0.744% | 66,012 | +4.067% |
| 2025-12-17 | 80.15 | 80.58 | 79.23 | 79.33 | -1.060% | 90,264 | +4.841% |
| 2025-12-16 | 80.42 | 80.59 | 79.70 | 80.18 | -0.274% | 44,637 | +3.729% |
| 2025-12-15 | 81.40 | 81.40 | 80.17 | 80.40 | -0.532% | 315,815 | +3.445% |
| 2025-12-12 | 81.81 | 81.88 | 80.54 | 80.83 | -1.174% | 9,524,353 | +2.895% |
| 2025-12-11 | 80.67 | 81.86 | 80.67 | 81.79 | +1.188% | 1,546,438 | +1.687% |
| 2025-12-10 | 78.57 | 81.13 | 78.57 | 80.83 | +3.060% | 1,136,079 | +2.895% |
| 2025-12-09 | 78.77 | 79.18 | 78.42 | 78.43 | -0.633% | 30,111 | +6.044% |
| 2025-12-08 | 79.47 | 79.50 | 78.80 | 78.93 | -0.454% | 35,402 | +5.372% |
| 2025-12-05 | 79.20 | 79.58 | 78.93 | 79.29 | +0.126% | 57,453 | +4.893% |
| 2025-12-04 | 79.27 | 79.50 | 78.79 | 79.19 | +0.418% | 25,686 | +5.026% |
| 2025-12-03 | 77.90 | 78.96 | 77.85 | 78.86 | +1.349% | 47,502 | +5.465% |
| 2025-12-02 | 78.14 | 78.14 | 77.57 | 77.81 | +0.193% | 60,692 | +6.889% |
| 2025-12-01 | 77.45 | 78.53 | 77.45 | 77.66 | -0.538% | 738,799 | +7.095% |
| 2025-11-28 | 77.99 | 78.42 | 77.95 | 78.08 | +0.399% | 15,076 | +6.519% |
| 2025-11-26 | 77.51 | 78.34 | 77.51 | 77.77 | +0.595% | 40,896 | +6.944% |
| 2025-11-25 | 75.79 | 77.44 | 75.79 | 77.31 | +2.289% | 22,066 | +7.580% |
| 2025-11-24 | 75.25 | 75.88 | 74.91 | 75.58 | +0.479% | 40,214 | +10.042% |
| 2025-11-21 | 73.55 | 75.55 | 73.38 | 75.22 | +2.914% | 86,147 | +10.569% |
| 2025-11-20 | 74.98 | 75.45 | 73.08 | 73.09 | -1.350% | 42,412 | +13.791% |
| 2025-11-19 | 73.99 | 74.34 | 73.75 | 74.09 | +0.216% | 28,923 | +12.255% |
| 2025-11-18 | 73.60 | 74.30 | 73.37 | 73.93 | -0.149% | 32,046 | +12.498% |
| 2025-11-17 | 75.28 | 75.30 | 73.71 | 74.04 | -1.921% | 91,156 | +12.331% |
| 2025-11-14 | 75.06 | 76.08 | 75.06 | 75.49 | -0.553% | 1,960,347 | +10.174% |
| 2025-11-13 | 77.24 | 77.35 | 75.78 | 75.91 | -1.849% | 26,498 | +9.564% |
| 2025-11-12 | 77.62 | 77.98 | 77.34 | 77.34 | +0.270% | 75,629 | +7.538% |
| 2025-11-11 | 77.28 | 77.45 | 76.89 | 77.13 | +0.028% | 60,375 | +7.829% |
| 2025-11-10 | 77.61 | 77.61 | 76.42 | 77.11 | +0.160% | 45,597 | +7.859% |
| 2025-11-07 | 75.75 | 77.03 | 75.61 | 76.99 | +1.013% | 34,449 | +8.031% |
| 2025-11-06 | 77.36 | 77.56 | 76.14 | 76.22 | -1.212% | 128,532 | +9.126% |
| 2025-11-05 | 76.58 | 77.51 | 76.48 | 77.15 | +0.495% | 99,417 | +7.803% |
| 2025-11-04 | 76.64 | 77.12 | 76.61 | 76.77 | -1.029% | 45,973 | +8.337% |
| 2025-11-03 | 78.13 | 78.13 | 77.24 | 77.57 | -0.808% | 41,534 | +7.222% |
| 2025-10-31 | 77.92 | 78.36 | 77.58 | 78.20 | +0.424% | 32,256 | +6.355% |
| 2025-10-30 | 78.36 | 79.26 | 77.84 | 77.87 | -1.243% | 39,288 | +6.806% |
| 2025-10-29 | 79.43 | 79.93 | 78.60 | 78.85 | -0.967% | 34,689 | +5.479% |
| 2025-10-28 | 80.25 | 80.25 | 79.59 | 79.62 | -0.487% | 130,772 | +4.459% |
| 2025-10-27 | 80.37 | 80.49 | 79.72 | 80.01 | +0.477% | 23,094 | +3.950% |
| 2025-10-24 | 80.25 | 80.28 | 79.63 | 79.63 | +0.530% | 21,726 | +4.446% |
| 2025-10-23 | 78.52 | 79.31 | 78.39 | 79.21 | +1.059% | 29,460 | +4.999% |
| 2025-10-22 | 79.69 | 79.92 | 78.38 | 78.38 | -1.915% | 29,589 | +6.111% |
| 2025-10-21 | 79.07 | 80.20 | 79.02 | 79.91 | +1.018% | 26,082 | +4.080% |
| 2025-10-20 | 78.78 | 79.19 | 78.78 | 79.11 | +1.131% | 18,733 | +5.139% |
| 2025-10-17 | 77.87 | 78.41 | 77.63 | 78.22 | +0.064% | 26,070 | +6.328% |
| 2025-10-16 | 78.96 | 79.12 | 77.97 | 78.17 | -0.177% | 36,243 | +6.396% |
| 2025-10-15 | 79.05 | 79.39 | 77.81 | 78.31 | -0.058% | 65,665 | +6.208% |
| 2025-10-14 | 76.22 | 78.76 | 76.22 | 78.35 | +1.692% | 26,170 | +6.147% |
| 2025-10-13 | 77.21 | 77.48 | 76.86 | 77.05 | +1.220% | 12,805 | +7.943% |
| 2025-10-10 | 78.85 | 79.03 | 76.12 | 76.12 | -3.030% | 20,278 | +9.260% |
| 2025-10-09 | 79.67 | 79.67 | 78.37 | 78.50 | -1.357% | 28,350 | +5.949% |
| 2025-10-08 | 78.88 | 79.68 | 78.46 | 79.58 | +1.285% | 29,895 | +4.511% |
| 2025-10-07 | 79.37 | 79.56 | 78.28 | 78.57 | -0.720% | 60,768 | +5.855% |
| 2025-10-06 | 79.38 | 79.45 | 78.56 | 79.14 | +0.342% | 23,532 | +5.092% |
| 2025-10-03 | 78.87 | 79.41 | 78.78 | 78.87 | +0.254% | 33,398 | +5.452% |
| 2025-10-02 | 78.34 | 78.69 | 78.16 | 78.67 | +0.730% | 16,114 | +5.720% |
| 2025-10-01 | 77.71 | 78.19 | 77.71 | 78.10 | +0.051% | 59,700 | +6.492% |
| 2025-09-30 | 77.63 | 78.09 | 77.27 | 78.06 | +0.412% | 20,667 | +6.546% |
| 2025-09-29 | 78.14 | 78.14 | 77.44 | 77.74 | +0.168% | 27,929 | +6.985% |
| 2025-09-26 | 77.03 | 77.61 | 77.03 | 77.61 | +1.252% | 28,607 | +7.164% |
| 2025-09-25 | 76.80 | 76.91 | 76.45 | 76.65 | -1.122% | 68,902 | +8.506% |
| 2025-09-24 | 78.48 | 78.50 | 77.52 | 77.52 | -0.958% | 14,889 | +7.288% |
| 2025-09-23 | 78.76 | 79.16 | 78.16 | 78.27 | -0.318% | 15,908 | +6.260% |
| 2025-09-22 | 78.26 | 78.60 | 78.00 | 78.52 | +0.051% | 35,373 | +5.922% |
| 2025-09-19 | 79.21 | 79.21 | 78.31 | 78.48 | -0.771% | 14,356 | +5.976% |
| 2025-09-18 | 78.60 | 79.23 | 78.46 | 79.09 | +1.164% | 21,341 | +5.159% |
| 2025-09-17 | 78.98 | 79.78 | 78.06 | 78.18 | -0.887% | 17,924 | +6.383% |
| 2025-09-16 | 79.20 | 79.20 | 78.52 | 78.88 | -0.240% | 76,943 | +5.439% |
| 2025-09-15 | 79.17 | 79.49 | 78.96 | 79.07 | +0.317% | 19,895 | +5.185% |
| 2025-09-12 | 79.61 | 79.65 | 78.82 | 78.82 | -1.352% | 53,804 | +5.519% |
| 2025-09-11 | 78.61 | 79.91 | 78.61 | 79.90 | +1.913% | 15,270 | +4.093% |
| 2025-09-10 | 78.46 | 78.93 | 78.15 | 78.40 | +0.128% | 19,602 | +6.084% |
| 2025-09-09 | 79.20 | 79.20 | 78.06 | 78.30 | -1.522% | 17,870 | +6.220% |
| 2025-09-08 | 79.77 | 79.77 | 79.23 | 79.51 | -0.151% | 13,376 | +4.603% |
| 2025-09-05 | 79.69 | 80.05 | 78.84 | 79.63 | +0.492% | 12,792 | +4.446% |
| 2025-09-04 | 78.25 | 79.29 | 78.07 | 79.24 | +1.499% | 39,732 | +4.960% |
| 2025-09-03 | 78.56 | 78.56 | 77.72 | 78.07 | -0.510% | 77,460 | +6.533% |
| 2025-09-02 | 78.20 | 78.48 | 77.94 | 78.47 | -0.984% | 24,071 | +5.990% |
| 2025-08-29 | 79.90 | 79.94 | 79.04 | 79.25 | -0.603% | 45,583 | +4.946% |
| 2025-08-28 | 80.15 | 80.15 | 79.31 | 79.73 | -0.074% | 18,356 | +4.313% |
| 2025-08-27 | 79.58 | 79.98 | 79.58 | 79.79 | +0.069% | 72,576 | +4.236% |
| 2025-08-26 | 79.39 | 79.87 | 79.39 | 79.73 | +0.523% | 85,375 | +4.308% |
| 2025-08-25 | 79.88 | 79.93 | 79.32 | 79.32 | -0.924% | 24,561 | +4.854% |
| 2025-08-22 | 78.00 | 80.47 | 78.00 | 80.06 | +3.183% | 36,009 | +3.885% |
| 2025-08-21 | 77.14 | 77.74 | 77.14 | 77.59 | +0.077% | 22,210 | +7.192% |
| 2025-08-20 | 78.25 | 78.25 | 77.31 | 77.53 | -1.072% | 20,130 | +7.275% |
| 2025-08-19 | 78.18 | 78.84 | 78.17 | 78.37 | +0.294% | 14,502 | +6.125% |
| 2025-08-18 | 78.07 | 78.28 | 78.07 | 78.14 | +0.179% | 20,253 | +6.437% |
| 2025-08-15 | 78.80 | 78.80 | 77.98 | 78.00 | -0.804% | 13,764 | +6.628% |
| 2025-08-14 | 78.76 | 78.82 | 78.19 | 78.63 | -1.308% | 14,099 | +5.771% |
| 2025-08-13 | 78.70 | 79.68 | 78.42 | 79.67 | +1.873% | 20,271 | +4.387% |
| 2025-08-12 | 76.79 | 78.23 | 76.75 | 78.21 | +2.356% | 20,298 | +6.342% |
| 2025-08-11 | 76.81 | 76.97 | 76.16 | 76.41 | -0.443% | 15,448 | +8.847% |
| 2025-08-08 | 77.28 | 77.28 | 76.65 | 76.75 | -0.065% | 32,544 | +8.365% |
| 2025-08-07 | 77.58 | 77.58 | 76.59 | 76.80 | -0.065% | 46,953 | +8.294% |
| 2025-08-06 | 77.40 | 77.40 | 76.65 | 76.85 | -0.376% | 11,793 | +8.224% |
| 2025-08-05 | 77.10 | 77.31 | 76.55 | 77.14 | +0.440% | 72,389 | +7.817% |
| 2025-08-04 | 76.30 | 76.81 | 76.24 | 76.80 | +1.215% | 13,499 | +8.292% |
| 2025-08-01 | 76.08 | 76.16 | 74.90 | 75.88 | -1.735% | 41,075 | +9.607% |
| 2025-07-31 | 77.46 | 77.82 | 77.00 | 77.22 | -0.643% | 17,702 | +7.705% |
| 2025-07-30 | 78.50 | 78.59 | 77.42 | 77.72 | -0.956% | 22,268 | +7.012% |
| 2025-07-29 | 79.25 | 79.35 | 78.33 | 78.47 | -0.784% | 31,565 | +5.990% |
| 2025-07-28 | 79.53 | 79.53 | 78.95 | 79.09 | -0.516% | 21,302 | +5.159% |
| 2025-07-25 | 78.92 | 79.50 | 78.65 | 79.50 | +1.546% | 36,938 | +4.616% |
| 2025-07-24 | 78.46 | 78.94 | 78.23 | 78.29 | -0.458% | 18,600 | +6.233% |
| 2025-07-23 | 78.02 | 78.74 | 78.02 | 78.65 | +1.497% | 19,326 | +5.747% |
| 2025-07-22 | 76.21 | 77.57 | 76.21 | 77.49 | +1.666% | 23,254 | +7.330% |
| 2025-07-21 | 77.18 | 77.23 | 76.22 | 76.22 | -0.900% | 53,110 | +9.118% |
| 2025-07-18 | 77.49 | 77.49 | 76.50 | 76.91 | -0.373% | 13,451 | +8.137% |
| 2025-07-17 | 76.28 | 77.34 | 76.28 | 77.20 | +1.566% | 20,190 | +7.733% |
| 2025-07-16 | 75.96 | 76.13 | 75.24 | 76.01 | +0.489% | 26,184 | +9.420% |
| 2025-07-15 | 77.07 | 77.07 | 75.64 | 75.64 | -1.510% | 19,998 | +9.955% |
| 2025-07-14 | 76.73 | 76.96 | 76.57 | 76.80 | -0.013% | 17,702 | +8.294% |
| 2025-07-11 | 77.14 | 77.15 | 76.79 | 76.81 | -1.056% | 61,099 | +8.280% |
| 2025-07-10 | 77.11 | 78.03 | 77.11 | 77.63 | +0.714% | 59,684 | +7.136% |
| 2025-07-09 | 76.87 | 77.12 | 76.31 | 77.08 | +0.745% | 22,870 | +7.901% |
| 2025-07-08 | 76.27 | 76.80 | 76.21 | 76.51 | +0.512% | 15,353 | +8.705% |
| 2025-07-07 | 76.41 | 76.82 | 75.63 | 76.12 | -0.873% | 26,531 | +9.262% |
| 2025-07-03 | 76.63 | 76.86 | 76.63 | 76.79 | +0.445% | 52,257 | +8.308% |
| 2025-07-02 | 75.81 | 76.45 | 75.45 | 76.45 | +1.017% | 26,853 | +8.790% |
| 2025-07-01 | 73.97 | 76.33 | 73.97 | 75.68 | +1.967% | 76,181 | +9.897% |
| 2025-06-30 | 74.51 | 74.51 | 74.04 | 74.22 | +0.094% | 21,594 | +12.059% |
| 2025-06-27 | 74.00 | 74.66 | 73.72 | 74.15 | +0.501% | 65,579 | +12.165% |
| 2025-06-26 | 73.18 | 73.80 | 73.18 | 73.78 | +1.110% | 29,608 | +12.727% |
| 2025-06-25 | 73.62 | 73.62 | 72.73 | 72.97 | -0.869% | 41,517 | +13.978% |
| 2025-06-24 | 73.33 | 73.70 | 73.06 | 73.61 | +1.154% | 16,525 | +12.987% |
| 2025-06-23 | 71.52 | 72.78 | 71.27 | 72.77 | +1.521% | 30,017 | +14.292% |
| 2025-06-20 | 71.90 | 71.96 | 71.37 | 71.68 | +0.266% | 39,236 | +16.030% |
| 2025-06-18 | 71.55 | 72.30 | 71.40 | 71.49 | -0.070% | 36,441 | +16.338% |
| 2025-06-17 | 72.05 | 72.27 | 71.50 | 71.54 | -1.215% | 13,958 | +16.257% |
| 2025-06-16 | 72.27 | 72.81 | 72.06 | 72.42 | +1.159% | 51,015 | +14.844% |
| 2025-06-13 | 72.19 | 72.44 | 71.37 | 71.59 | -1.891% | 31,763 | +16.175% |
| 2025-06-12 | 72.65 | 73.07 | 72.36 | 72.97 | -0.137% | 18,346 | +13.978% |
| 2025-06-11 | 73.70 | 73.70 | 72.93 | 73.07 | -0.558% | 35,492 | +13.822% |
| 2025-06-10 | 73.30 | 73.59 | 73.22 | 73.48 | +0.534% | 15,885 | +13.187% |
| 2025-06-09 | 73.14 | 73.51 | 72.90 | 73.09 | +0.357% | 22,792 | +13.791% |
| 2025-06-06 | 72.98 | 73.12 | 72.57 | 72.83 | +0.831% | 24,735 | +14.197% |
| 2025-06-05 | 72.37 | 72.65 | 72.10 | 72.23 | -0.138% | 27,252 | +15.146% |
| 2025-06-04 | 72.45 | 72.67 | 72.31 | 72.33 | +0.055% | 18,025 | +14.987% |
| 2025-06-03 | 71.23 | 72.31 | 71.19 | 72.29 | +1.760% | 22,810 | +15.050% |
| 2025-06-02 | 71.36 | 71.36 | 70.25 | 71.04 | -0.643% | 29,298 | +17.075% |
| 2025-05-30 | 71.62 | 71.77 | 71.17 | 71.50 | -0.556% | 15,214 | +16.322% |
| 2025-05-29 | 72.05 | 72.05 | 71.31 | 71.90 | +0.531% | 55,116 | +15.675% |
| 2025-05-28 | 72.39 | 72.39 | 71.52 | 71.52 | -1.038% | 16,964 | +16.289% |
| 2025-05-27 | 71.67 | 72.28 | 71.35 | 72.27 | +2.293% | 29,272 | +15.082% |
| 2025-05-23 | 70.22 | 70.86 | 70.22 | 70.65 | -0.493% | 28,025 | +17.721% |
| 2025-05-22 | 70.67 | 71.40 | 70.52 | 71.00 | +0.085% | 68,872 | +17.141% |
| 2025-05-21 | 72.32 | 72.34 | 70.88 | 70.94 | -2.675% | 19,819 | +17.240% |
| 2025-05-20 | 73.24 | 73.37 | 72.66 | 72.89 | -0.695% | 47,502 | +14.103% |
| 2025-05-19 | 72.69 | 73.50 | 72.69 | 73.40 | -0.177% | 47,906 | +13.311% |
| 2025-05-16 | 72.79 | 73.58 | 72.79 | 73.53 | +1.156% | 80,213 | +13.110% |
| 2025-05-15 | 72.45 | 72.72 | 72.34 | 72.69 | +0.152% | 36,845 | +14.417% |
| 2025-05-14 | 73.03 | 73.03 | 72.50 | 72.58 | -0.725% | 72,498 | +14.591% |
| 2025-05-13 | 72.95 | 73.47 | 72.95 | 73.11 | +0.398% | 75,063 | +13.760% |
| 2025-05-12 | 72.28 | 73.05 | 72.15 | 72.82 | +4.416% | 69,242 | +14.213% |
| 2025-05-09 | 69.75 | 69.92 | 69.46 | 69.74 | +0.331% | 84,992 | +19.257% |
| 2025-05-08 | 68.65 | 70.01 | 68.64 | 69.51 | +2.221% | 59,580 | +19.652% |
| 2025-05-07 | 68.18 | 68.34 | 67.67 | 68.00 | -0.162% | 48,330 | +22.309% |
| 2025-05-06 | 68.12 | 68.75 | 68.03 | 68.11 | -0.815% | 37,231 | +22.111% |
| 2025-05-05 | 68.55 | 69.30 | 68.45 | 68.67 | -0.327% | 48,790 | +21.115% |
| 2025-05-02 | 68.23 | 69.12 | 68.23 | 68.89 | +2.097% | 57,198 | +20.720% |
| 2025-05-01 | 67.70 | 68.15 | 67.29 | 67.48 | +0.178% | 115,223 | +23.251% |
| 2025-04-30 | 66.49 | 67.55 | 66.03 | 67.36 | -0.052% | 41,703 | +23.471% |
| 2025-04-29 | 66.94 | 67.55 | 66.58 | 67.40 | +0.575% | 19,583 | +23.407% |
| 2025-04-28 | 67.58 | 67.58 | 66.45 | 67.01 | +0.209% | 27,595 | +24.116% |
| 2025-04-25 | 66.90 | 67.10 | 66.41 | 66.87 | -0.580% | 88,611 | +24.376% |
| 2025-04-24 | 65.58 | 67.30 | 65.39 | 67.26 | +2.406% | 57,147 | +23.654% |
| 2025-04-23 | 66.57 | 67.72 | 65.42 | 65.68 | +1.358% | 96,328 | +26.629% |
| 2025-04-22 | 63.97 | 64.98 | 63.85 | 64.80 | +2.499% | 46,539 | +28.349% |
| 2025-04-21 | 63.96 | 63.99 | 62.60 | 63.22 | -2.197% | 94,079 | +31.556% |
| 2025-04-17 | 64.49 | 65.10 | 64.23 | 64.64 | +0.388% | 71,110 | +28.666% |
| 2025-04-16 | 65.10 | 65.41 | 63.80 | 64.39 | -1.710% | 64,856 | +29.166% |
| 2025-04-15 | 65.92 | 66.56 | 65.41 | 65.51 | -0.848% | 26,813 | +26.958% |
| 2025-04-14 | 66.37 | 66.43 | 65.33 | 66.07 | 0.000% | 30,101 | +25.882% |