Dark

FXU
First Trust Utilities AlphaDEX Fund
stock NYSE ETF

At Close

Aug 10, 2026 3:59:49 PM EDT

47.49USD-1.227%(-0.59)890,718

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.08)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

48.08USD-0.042%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	47.9400	47.94000	47.3700	47.5100	-1.186%	890,720	0.000%
2026-08-07	47.8000	48.35000	47.5000	48.0800	+0.481%	164,678	-1.186%
2026-08-06	48.2800	48.38500	47.6100	47.8500	-0.084%	223,421	-0.711%
2026-08-05	48.4600	48.46000	47.6068	47.8900	-1.156%	284,591	-0.793%
2026-08-04	48.2800	48.63000	47.6800	48.4500	+0.021%	191,288	-1.940%
2026-08-03	48.4600	48.86000	48.1110	48.4400	-0.083%	270,229	-1.920%
2026-07-31	48.7500	48.79000	48.4600	48.4800	-0.757%	182,231	-2.001%
2026-07-30	49.2600	49.39500	48.4500	48.8500	-0.651%	214,301	-2.743%
2026-07-29	49.9700	50.02000	49.0100	49.1700	-1.225%	218,206	-3.376%
2026-07-28	49.9500	50.63000	49.7650	49.7800	+0.141%	206,248	-4.560%
2026-07-27	50.1700	50.34000	49.6200	49.7100	-1.114%	186,468	-4.426%
2026-07-24	50.3100	50.69000	50.1950	50.2700	+0.239%	160,555	-5.490%
2026-07-23	49.8800	50.45000	49.8250	50.1500	+0.140%	261,537	-5.264%
2026-07-22	49.4700	50.13000	49.4700	50.0800	+1.851%	304,988	-5.132%
2026-07-21	49.2100	49.23000	48.9400	49.1700	-0.324%	199,084	-3.376%
2026-07-20	49.7900	50.11000	49.2200	49.3300	-0.624%	276,975	-3.689%
2026-07-17	50.3400	50.78880	49.5400	49.6400	-0.740%	276,604	-4.291%
2026-07-16	49.5200	50.13000	49.5200	50.0100	+1.071%	272,198	-4.999%
2026-07-15	49.9000	50.18000	49.4600	49.4800	-1.040%	321,155	-3.981%
2026-07-14	50.1800	50.56000	49.8500	50.0000	-0.040%	247,698	-4.980%
2026-07-13	49.8300	50.23000	49.8250	50.0200	+0.806%	214,553	-5.018%
2026-07-10	49.4200	49.74000	49.3700	49.6200	+0.588%	209,248	-4.252%
2026-07-09	49.7100	49.71000	49.3000	49.3300	-0.444%	200,479	-3.689%
2026-07-08	50.0500	50.13000	49.5300	49.5500	-0.801%	242,465	-4.117%
2026-07-07	49.6900	50.61000	49.6900	49.9500	+1.195%	212,622	-4.885%
2026-07-06	49.9200	49.98000	49.1950	49.3600	-1.201%	359,127	-3.748%
2026-07-02	49.3700	50.00000	49.2300	49.9600	+2.105%	189,368	-4.904%
2026-07-01	49.3400	49.40000	48.8500	48.9300	-0.831%	325,836	-2.902%
2026-06-30	49.8400	49.91500	49.3400	49.3400	-1.281%	222,683	-3.709%
2026-06-29	50.1300	50.26000	49.8000	49.9800	-0.518%	347,633	-4.942%
2026-06-26	49.9200	50.28000	49.8400	50.2400	+1.107%	260,189	-5.434%
2026-06-25	49.5500	50.02000	49.3100	49.6900	+0.181%	173,209	-4.387%
2026-06-24	49.1900	49.65000	49.1450	49.6000	+1.121%	328,119	-4.214%
2026-06-23	48.6100	49.11000	48.3200	49.0500	+1.217%	211,320	-3.140%
2026-06-22	48.1500	48.71000	48.1500	48.4600	+0.519%	337,025	-1.960%
2026-06-18	48.1400	48.70000	47.9500	48.2100	+0.333%	378,169	-1.452%
2026-06-17	48.4900	48.77000	47.8100	48.0500	-1.476%	405,106	-1.124%
2026-06-16	48.6100	49.19000	48.5950	48.7700	+0.412%	386,323	-2.584%
2026-06-15	48.2800	48.78000	48.0400	48.5700	+0.206%	269,159	-2.182%
2026-06-12	48.1400	48.59000	48.1400	48.4700	+0.874%	266,347	-1.981%
2026-06-11	48.3100	48.66000	48.0300	48.0500	-0.208%	407,910	-1.124%
2026-06-10	48.3200	48.42500	48.0200	48.1500	+0.208%	278,021	-1.329%
2026-06-09	47.7200	48.26000	47.5150	48.0500	+1.094%	150,120	-1.124%
2026-06-08	48.4400	48.45500	47.5100	47.5300	-1.919%	300,266	-0.042%
2026-06-05	47.9800	48.77000	47.9800	48.4600	+1.296%	232,148	-1.960%
2026-06-04	47.8000	48.00000	47.2600	47.8400	+0.589%	184,800	-0.690%
2026-06-03	47.6100	48.30000	47.5600	47.5600	-0.042%	124,338	-0.105%
2026-06-02	46.9500	47.66500	46.9500	47.5800	+1.450%	195,926	-0.147%
2026-06-01	47.6200	47.62000	46.8700	46.9000	-2.067%	549,889	+1.301%
2026-05-29	48.1900	48.19000	47.7800	47.8900	-0.499%	162,511	-0.793%
2026-05-28	48.6900	48.88000	48.0800	48.1300	-1.252%	133,700	-1.288%
2026-05-27	48.7200	48.96000	48.6300	48.7400	-0.205%	140,924	-2.524%
2026-05-26	49.0500	49.09000	48.7800	48.8400	-0.082%	153,465	-2.723%
2026-05-22	48.5800	48.95000	48.3700	48.8800	+0.804%	170,781	-2.803%
2026-05-21	48.1700	48.52000	48.0100	48.4900	+0.623%	167,917	-2.021%
2026-05-20	48.4300	48.58500	48.0900	48.1900	+0.042%	157,832	-1.411%
2026-05-19	47.6900	48.36000	47.6000	48.1700	+0.943%	142,904	-1.370%
2026-05-18	47.6300	47.94500	47.3400	47.7200	+1.166%	282,854	-0.440%
2026-05-15	48.1100	48.11000	47.1650	47.1700	-2.035%	466,285	+0.721%
2026-05-14	47.9200	48.16000	47.8600	48.1500	+0.606%	320,961	-1.329%
2026-05-13	47.9600	47.96000	47.5600	47.8600	-0.767%	223,319	-0.731%
2026-05-12	47.9300	48.35500	47.6800	48.2300	+0.626%	284,025	-1.493%
2026-05-11	47.7700	48.05000	47.7600	47.9300	+0.820%	297,693	-0.876%
2026-05-08	48.0900	48.14250	47.5350	47.5400	-0.648%	219,167	-0.063%
2026-05-07	48.2900	48.29000	47.6900	47.8500	-1.014%	318,542	-0.711%
2026-05-06	49.0100	49.01000	48.2700	48.3400	-1.307%	332,244	-1.717%
2026-05-05	49.2100	49.41500	48.9700	48.9800	-0.265%	135,225	-3.001%
2026-05-04	49.2400	49.62000	48.8400	49.1100	-0.748%	179,607	-3.258%
2026-05-01	49.7200	50.08000	49.4550	49.4800	-0.563%	263,730	-3.981%
2026-04-30	49.2200	50.06000	49.2200	49.7600	+1.324%	193,380	-4.522%
2026-04-29	49.3200	49.50570	49.0100	49.1100	-0.828%	201,708	-3.258%
2026-04-28	49.7400	49.85000	49.3700	49.5200	+0.202%	159,084	-4.059%
2026-04-27	49.5200	49.75000	49.4200	49.4200	+0.040%	181,486	-3.865%
2026-04-24	49.5800	49.72500	49.3000	49.4000	-0.564%	268,406	-3.826%
2026-04-23	48.7900	49.69000	48.7600	49.6800	+2.475%	394,595	-4.368%
2026-04-22	48.8900	49.24510	48.3000	48.4800	-0.329%	291,426	-2.001%
2026-04-21	49.4600	49.46000	48.6300	48.6400	-1.558%	250,246	-2.323%
2026-04-20	49.7600	50.08000	49.3500	49.4100	-0.723%	391,064	-3.845%
2026-04-17	49.8800	49.88000	49.2300	49.7700	-0.480%	399,496	-4.541%
2026-04-16	49.7700	50.10000	49.5750	50.0100	+0.462%	391,150	-4.999%
2026-04-15	49.9800	50.05500	49.7050	49.7800	-0.935%	358,978	-4.560%
2026-04-14	50.1600	50.34000	49.7300	50.2500	+0.139%	359,217	-5.453%
2026-04-13	50.8800	50.88000	49.9600	50.1800	-1.627%	242,257	-5.321%
2026-04-10	51.2700	51.49000	50.9200	51.0100	-0.623%	301,849	-6.861%
2026-04-09	50.7200	51.62000	50.7200	51.3300	+1.043%	326,450	-7.442%
2026-04-08	50.4200	50.80000	49.9000	50.8000	+1.014%	399,751	-6.476%
2026-04-07	50.0600	50.47000	50.0300	50.2900	+0.339%	412,627	-5.528%
2026-04-06	50.1400	50.40000	50.0000	50.1200	-0.417%	298,637	-5.208%
2026-04-02	49.8000	50.45000	49.8000	50.3300	+0.963%	286,696	-5.603%
2026-04-01	49.4400	49.97000	49.3700	49.8500	+0.524%	725,429	-4.694%
2026-03-31	49.6800	49.68500	49.0650	49.5900	+0.283%	398,067	-4.194%
2026-03-30	49.5200	49.78000	49.2800	49.4500	+0.898%	426,282	-3.923%
2026-03-27	48.9400	49.49000	48.9100	49.0100	+0.204%	231,547	-3.061%
2026-03-26	48.6600	49.10000	48.5800	48.9100	-0.041%	225,331	-2.862%
2026-03-25	49.2400	49.34000	48.8800	48.9300	+0.102%	323,184	-2.902%
2026-03-24	48.3800	49.34000	48.3800	48.8800	+0.680%	441,443	-2.803%
2026-03-23	48.5400	48.96000	48.1900	48.5500	+0.915%	383,358	-2.142%
2026-03-20	49.6800	49.79500	47.9400	48.1100	-3.335%	1,290,618	-1.247%
2026-03-19	49.8500	50.26000	49.4081	49.7700	-0.550%	337,314	-4.541%
2026-03-18	50.4100	50.41500	50.0400	50.0450	-0.921%	387,147	-5.065%
2026-03-17	50.9300	50.96500	50.4600	50.5100	-0.335%	415,634	-5.939%
2026-03-16	50.8700	50.89000	50.4500	50.6800	+0.337%	478,513	-6.255%
2026-03-13	50.4200	50.77000	50.4200	50.5100	+1.060%	429,967	-5.939%
2026-03-12	49.4900	50.45500	49.4365	49.9800	+0.726%	418,509	-4.942%
2026-03-11	49.7200	49.86000	49.4750	49.6200	-0.221%	200,293	-4.252%
2026-03-10	49.9500	50.25000	49.6400	49.7300	-0.739%	378,911	-4.464%
2026-03-09	50.0500	50.16000	49.4000	50.1000	-0.020%	501,958	-5.170%
2026-03-06	49.8100	50.24000	49.5350	50.1100	+0.200%	495,995	-5.189%
2026-03-05	50.3000	50.30000	49.7300	50.0100	-1.205%	350,863	-4.999%
2026-03-04	50.4300	50.72000	50.0650	50.6200	+0.456%	628,872	-6.144%
2026-03-03	50.1000	50.72000	49.2800	50.3900	-0.611%	1,468,004	-5.715%
2026-03-02	50.6700	50.97000	50.4900	50.7000	-0.588%	863,886	-6.292%
2026-02-27	50.5500	51.08500	50.5500	51.0000	+1.030%	536,391	-6.843%
2026-02-26	50.4400	50.70000	50.2100	50.4800	+0.059%	361,218	-5.884%
2026-02-25	50.4100	50.50000	49.6500	50.4500	+0.159%	361,661	-5.828%
2026-02-24	50.0600	50.44000	49.6700	50.3700	+0.379%	736,456	-5.678%
2026-02-23	49.9000	50.52500	49.8800	50.1800	+0.561%	399,076	-5.321%
2026-02-20	49.7900	49.92000	49.3900	49.9000	+0.564%	475,988	-4.790%
2026-02-19	49.3400	49.74000	49.3100	49.6200	+0.895%	428,129	-4.252%
2026-02-18	49.9600	49.96000	49.1650	49.1800	-1.423%	574,563	-3.396%
2026-02-17	50.3600	50.58000	49.8000	49.8900	-0.399%	461,806	-4.770%
2026-02-13	48.8900	50.15000	48.8900	50.0900	+2.350%	801,623	-5.151%
2026-02-12	48.3700	49.36500	48.3401	48.9400	+1.599%	835,705	-2.922%
2026-02-11	47.8100	48.17500	47.5900	48.1700	+1.007%	498,946	-1.370%
2026-02-10	47.1200	48.01000	47.0650	47.6900	+1.425%	639,545	-0.377%
2026-02-09	47.0100	47.09000	46.6200	47.0200	+0.106%	491,390	+1.042%
2026-02-06	47.2700	47.54500	46.6900	46.9700	+0.278%	414,617	+1.150%
2026-02-05	46.9900	47.20000	46.7200	46.8400	-0.064%	611,210	+1.430%
2026-02-04	47.0000	47.23680	46.7850	46.8700	+0.235%	550,020	+1.365%
2026-02-03	46.2000	47.04000	46.2000	46.7600	+1.498%	483,886	+1.604%
2026-02-02	46.6700	46.80000	45.9550	46.0700	-1.159%	728,303	+3.126%
2026-01-30	46.5400	46.65000	46.0700	46.6100	+0.064%	1,163,313	+1.931%
2026-01-29	46.7700	47.07500	46.3550	46.5800	-0.107%	572,498	+1.997%
2026-01-28	46.8400	47.00000	46.5250	46.6300	-0.427%	473,899	+1.887%
2026-01-27	46.3400	46.86500	46.3200	46.8300	+0.970%	290,958	+1.452%
2026-01-26	46.0900	46.64000	46.0600	46.3800	+1.156%	602,796	+2.436%
2026-01-23	46.1600	46.16000	45.5700	45.8500	-0.693%	17,976,453	+3.621%
2026-01-22	46.5300	46.58000	45.9800	46.1700	-0.517%	937,982	+2.902%
2026-01-21	46.4900	46.55000	46.0600	46.4100	+0.607%	3,796,135	+2.370%
2026-01-20	46.2700	46.40000	45.9200	46.1300	-0.796%	302,700	+2.992%
2026-01-16	46.0900	46.55000	45.9600	46.5000	+0.389%	415,912	+2.172%
2026-01-15	46.0500	46.51000	45.9600	46.3200	+1.025%	380,406	+2.569%
2026-01-14	45.4000	46.00000	45.4000	45.8500	+1.013%	317,375	+3.621%
2026-01-13	45.1600	45.47000	44.8800	45.3900	+0.688%	221,468	+4.671%
2026-01-12	44.9500	45.28000	44.9150	45.0800	+0.111%	466,592	+5.390%
2026-01-09	44.9800	45.47000	44.9800	45.0300	+0.491%	388,914	+5.507%
2026-01-08	44.4000	45.02990	44.4000	44.8100	+0.787%	440,029	+6.025%
2026-01-07	45.3900	45.39000	44.3500	44.4600	-1.789%	256,504	+6.860%
2026-01-06	45.0300	45.31500	44.8850	45.2700	+0.622%	680,926	+4.948%
2026-01-05	45.4900	45.49000	44.4000	44.9900	-1.143%	517,114	+5.601%
2026-01-02	45.1000	45.70000	44.8600	45.5100	+1.111%	593,128	+4.395%
2025-12-31	45.3000	45.30000	44.9750	45.0100	-0.684%	130,937	+5.554%
2025-12-30	45.2700	45.39000	45.1800	45.3200	+0.288%	107,681	+4.832%
2025-12-29	45.0800	45.39000	45.0800	45.1900	+0.378%	225,384	+5.134%
2025-12-26	45.0900	45.14990	44.8700	45.0200	-0.089%	69,057	+5.531%
2025-12-24	44.9900	45.13000	44.8750	45.0600	+0.334%	57,870	+5.437%
2025-12-23	44.9200	45.05000	44.7950	44.9100	+0.089%	169,349	+5.789%
2025-12-22	44.5400	44.94000	44.3700	44.8700	+0.651%	256,355	+5.884%
2025-12-19	45.0300	45.12000	44.5450	44.5800	-0.955%	406,695	+6.572%
2025-12-18	44.9700	45.17000	44.9100	45.0100	+0.480%	291,452	+5.554%
2025-12-17	44.8600	44.89000	44.6200	44.7950	-0.033%	303,858	+6.061%
2025-12-16	45.1300	45.18000	44.6200	44.8100	-0.599%	166,034	+6.025%
2025-12-15	44.9700	45.18360	44.7300	45.0800	+0.715%	198,478	+5.390%
2025-12-12	44.9000	45.09500	44.7000	44.7600	-0.600%	3,767,648	+6.144%
2025-12-11	44.8300	45.29000	44.8300	45.0300	+0.446%	513,502	+5.507%
2025-12-10	44.9800	44.98000	44.7000	44.8300	-0.223%	733,404	+5.978%
2025-12-09	44.9600	45.34000	44.9150	44.9300	+0.134%	671,557	+5.742%
2025-12-08	45.3700	45.37000	44.7700	44.8700	-1.015%	741,631	+5.884%
2025-12-05	45.5700	45.60500	45.2982	45.3300	-0.636%	409,596	+4.809%
2025-12-04	45.7100	45.96550	45.5150	45.6200	-0.480%	277,907	+4.143%
2025-12-03	46.1200	46.17000	45.6400	45.8400	-0.304%	267,892	+3.643%
2025-12-02	46.7200	46.72000	45.9800	45.9800	-1.224%	212,299	+3.328%
2025-12-01	47.3000	47.30000	46.5250	46.5500	-2.103%	299,865	+2.062%
2025-11-28	47.3700	47.63000	47.3300	47.5500	+0.507%	111,595	-0.084%
2025-11-26	46.9100	47.38000	46.9100	47.3100	+1.155%	148,976	+0.423%
2025-11-25	46.9800	47.12000	46.6450	46.7700	-0.298%	215,711	+1.582%
2025-11-24	46.5000	47.01000	46.2200	46.9100	+0.969%	196,167	+1.279%
2025-11-21	46.2600	46.67000	46.0950	46.4600	+0.748%	486,267	+2.260%
2025-11-20	46.4800	46.78000	46.0650	46.1150	-0.162%	331,749	+3.025%
2025-11-19	46.7600	46.76000	46.1200	46.1900	-1.156%	230,917	+2.858%
2025-11-18	46.8500	47.08000	46.7000	46.7300	-0.192%	494,052	+1.669%
2025-11-17	46.7900	47.10000	46.6392	46.8200	+0.472%	256,266	+1.474%
2025-11-14	46.5300	46.90000	46.3100	46.6000	-0.043%	3,258,752	+1.953%
2025-11-13	46.8000	46.87000	46.5500	46.6200	-0.724%	330,257	+1.909%
2025-11-12	46.8400	47.02500	46.7400	46.9600	+0.299%	283,125	+1.171%
2025-11-11	46.7100	46.87500	46.5400	46.8200	+0.343%	172,284	+1.474%
2025-11-10	46.7600	46.83000	46.3300	46.6600	0.000%	248,014	+1.822%
2025-11-07	46.0700	46.67500	46.0700	46.6600	+0.996%	575,552	+1.822%
2025-11-06	46.1600	46.54020	46.1450	46.2000	+0.087%	518,800	+2.835%
2025-11-05	46.0100	46.33000	45.9200	46.1600	+0.545%	564,092	+2.925%
2025-11-04	45.8700	45.97000	45.6300	45.9100	+0.022%	426,370	+3.485%
2025-11-03	45.8200	45.92000	45.1900	45.9000	+0.109%	634,212	+3.508%
2025-10-31	45.9600	46.02280	45.5800	45.8500	-0.564%	422,321	+3.621%
2025-10-30	46.0700	46.55000	46.0200	46.1100	-0.216%	458,929	+3.036%
2025-10-29	46.4900	46.59500	46.0400	46.2100	-0.666%	425,313	+2.813%
2025-10-28	47.0800	47.08000	46.4200	46.5200	-1.231%	347,028	+2.128%
2025-10-27	47.1200	47.14500	46.6600	47.1000	-0.021%	268,490	+0.870%
2025-10-24	47.0500	47.28000	46.8900	47.1100	+0.856%	206,636	+0.849%
2025-10-23	47.1200	47.12000	46.5100	46.7100	-0.405%	336,345	+1.713%
2025-10-22	47.0300	47.09000	46.6701	46.9000	+0.064%	403,637	+1.301%
2025-10-21	47.2800	47.28000	46.7000	46.8700	-0.657%	248,088	+1.365%
2025-10-20	47.2200	47.35300	46.8900	47.1800	+0.576%	236,965	+0.699%
2025-10-17	47.0300	47.03000	46.7270	46.9100	-0.128%	291,049	+1.279%
2025-10-16	47.4600	47.73500	46.9400	46.9700	-0.823%	288,888	+1.150%
2025-10-15	46.9700	47.46000	46.9000	47.3600	+1.218%	338,020	+0.317%
2025-10-14	46.4100	46.96000	46.4100	46.7900	+0.710%	205,011	+1.539%
2025-10-13	46.2700	46.62000	46.2104	46.4600	+0.585%	255,978	+2.260%
2025-10-10	46.5500	46.67000	46.1600	46.1900	-0.453%	415,283	+2.858%
2025-10-09	46.8300	46.91000	46.3600	46.4000	-0.685%	194,347	+2.392%
2025-10-08	46.6000	46.72000	46.3000	46.7200	+0.711%	346,391	+1.691%
2025-10-07	46.4100	46.58000	46.2300	46.3900	+0.259%	238,095	+2.414%
2025-10-06	46.0400	46.27000	45.8900	46.2700	+0.784%	251,490	+2.680%
2025-10-03	45.5500	46.12000	45.5100	45.9100	+1.034%	329,074	+3.485%
2025-10-02	45.5800	45.58000	45.2608	45.4400	-0.656%	162,824	+4.555%
2025-10-01	45.6600	45.95000	45.6300	45.7400	+0.638%	522,183	+3.870%
2025-09-30	45.1900	45.47000	45.0559	45.4500	+0.553%	227,767	+4.532%
2025-09-29	45.0700	45.25000	44.7800	45.2000	+0.333%	263,619	+5.111%
2025-09-26	44.4700	45.05000	44.4700	45.0500	+1.647%	426,361	+5.461%
2025-09-25	44.7000	44.76000	44.3000	44.3200	-1.467%	222,248	+7.198%
2025-09-24	44.8300	45.04000	44.7000	44.9800	+0.536%	226,406	+5.625%
2025-09-23	44.3500	44.79000	44.3209	44.7400	+0.857%	155,315	+6.191%
2025-09-22	44.2000	44.46000	43.9750	44.3600	+0.362%	141,632	+7.101%
2025-09-19	44.1300	44.36000	43.9300	44.2000	+0.432%	120,814	+7.489%
2025-09-18	43.9400	44.25950	43.7000	44.0100	+0.045%	304,449	+7.953%
2025-09-17	44.1000	44.31000	43.8900	43.9900	+0.365%	246,529	+8.002%
2025-09-16	44.5700	44.57000	43.8200	43.8300	-1.771%	297,499	+8.396%
2025-09-15	44.7100	44.83000	44.5900	44.6200	0.000%	125,573	+6.477%
2025-09-12	44.4000	44.75000	44.3900	44.6200	+0.292%	294,238	+6.477%
2025-09-11	44.1700	44.52000	44.1500	44.4900	+0.679%	388,759	+6.788%
2025-09-10	43.7600	44.24000	43.7600	44.1900	+1.098%	293,855	+7.513%
2025-09-09	43.3600	43.82000	43.3300	43.7100	+0.761%	371,823	+8.694%
2025-09-08	43.9300	43.93000	43.1900	43.3800	-1.162%	162,621	+9.521%
2025-09-05	44.0300	44.12500	43.5600	43.8900	-0.023%	156,945	+8.248%
2025-09-04	44.1700	44.30000	43.5799	43.9000	-0.046%	295,390	+8.223%
2025-09-03	43.9600	44.04600	43.7000	43.9200	-0.136%	172,191	+8.174%
2025-09-02	44.0000	44.15300	43.7900	43.9800	-0.633%	347,354	+8.026%
2025-08-29	44.2600	44.44500	44.2000	44.2600	+0.045%	184,709	+7.343%
2025-08-28	44.5500	44.57000	44.2000	44.2400	-0.763%	485,894	+7.392%
2025-08-27	44.3800	44.68000	44.3800	44.5800	+0.383%	169,578	+6.572%
2025-08-26	44.4000	44.53500	44.2100	44.4100	+0.068%	309,869	+6.980%
2025-08-25	44.7400	44.77000	44.3350	44.3800	-1.092%	270,202	+7.053%
2025-08-22	44.7300	44.95000	44.6200	44.8700	+0.990%	729,667	+5.884%
2025-08-21	44.7900	44.94000	44.2850	44.4300	-0.870%	278,528	+6.932%
2025-08-20	44.9300	45.23000	44.7200	44.8200	+0.045%	485,499	+6.002%
2025-08-19	44.3400	44.80000	44.3100	44.8000	+1.243%	344,986	+6.049%
2025-08-18	44.5900	44.63000	44.2150	44.2500	-0.584%	267,743	+7.367%
2025-08-15	44.8100	44.85000	44.3900	44.5100	-0.736%	225,082	+6.740%
2025-08-14	45.0400	45.07430	44.8100	44.8400	-0.665%	239,836	+5.955%
2025-08-13	44.9600	45.15000	44.7550	45.1400	+0.535%	205,074	+5.250%
2025-08-12	44.7500	44.90500	44.4400	44.9000	+0.560%	184,283	+5.813%
2025-08-11	44.8100	44.92520	44.4600	44.6500	-0.268%	294,861	+6.405%
2025-08-08	45.0200	45.10000	44.6200	44.7700	-0.445%	270,309	+6.120%
2025-08-07	44.5700	45.10000	44.5400	44.9700	+0.739%	215,136	+5.648%
2025-08-06	45.1000	45.10000	44.5950	44.6400	-0.888%	214,857	+6.429%
2025-08-05	45.5100	45.62980	44.9500	45.0400	-1.011%	320,066	+5.484%
2025-08-04	44.8800	45.61000	44.8800	45.5000	+1.812%	501,119	+4.418%
2025-08-01	44.5300	44.85500	44.1700	44.6900	+0.495%	502,605	+6.310%
2025-07-31	44.0000	44.48000	44.0000	44.4700	+0.839%	264,481	+6.836%
2025-07-30	44.0700	44.49000	43.9200	44.1000	+0.273%	188,626	+7.732%
2025-07-29	43.6600	43.99000	43.5679	43.9800	+1.057%	130,715	+8.026%
2025-07-28	44.0200	44.02000	43.4300	43.5200	-1.113%	132,383	+9.168%
2025-07-25	44.0200	44.07000	43.8500	44.0100	+0.182%	257,305	+7.953%
2025-07-24	44.1100	44.17560	43.8900	43.9300	-0.295%	139,947	+8.149%
2025-07-23	44.4700	44.48000	43.8600	44.0600	-0.136%	269,148	+7.830%
2025-07-22	43.7000	44.16000	43.7000	44.1200	+1.286%	156,681	+7.684%
2025-07-21	43.5000	43.82000	43.3800	43.5600	+0.438%	157,448	+9.068%
2025-07-18	42.9100	43.48000	42.9100	43.3700	+1.450%	210,802	+9.546%
2025-07-17	42.5200	42.86000	42.4700	42.7500	+0.470%	154,658	+11.135%
2025-07-16	42.4900	42.61200	42.2000	42.5500	+0.283%	196,313	+11.657%
2025-07-15	42.7250	42.72500	42.2600	42.4300	-0.772%	1,008,920	+11.973%
2025-07-14	42.5800	43.00990	42.4500	42.7600	+0.258%	175,020	+11.109%
2025-07-11	42.5300	42.82500	42.3269	42.6500	-0.187%	200,431	+11.395%
2025-07-10	42.3600	42.86990	42.3200	42.7300	+0.518%	352,726	+11.187%
2025-07-09	42.3000	42.59000	42.0600	42.5100	+1.287%	551,706	+11.762%
2025-07-08	42.1100	42.12000	41.6500	41.9700	-0.944%	162,198	+13.200%
2025-07-07	42.4400	42.53350	42.1800	42.3700	-0.188%	202,063	+12.131%
2025-07-03	42.2000	42.53000	42.1200	42.4500	+0.736%	141,050	+11.920%
2025-07-02	42.2900	42.43000	41.9000	42.1400	-0.496%	597,452	+12.743%
2025-07-01	42.4000	42.54000	41.9700	42.3500	-0.071%	339,543	+12.184%
2025-06-30	42.1600	42.44000	41.9801	42.3800	+0.450%	387,915	+12.105%
2025-06-27	42.2900	42.58000	42.1300	42.1900	+0.047%	276,638	+12.610%
2025-06-26	41.9500	42.19000	41.8400	42.1700	+0.596%	248,975	+12.663%
2025-06-25	42.4700	42.47000	41.8900	41.9200	-1.481%	194,254	+13.335%
2025-06-24	42.4400	42.66000	42.3400	42.5500	+0.520%	139,764	+11.657%
2025-06-23	42.0100	42.40000	41.9800	42.3300	+1.074%	189,409	+12.237%
2025-06-20	42.0000	42.25000	41.8150	41.8800	0.000%	210,483	+13.443%
2025-06-18	41.7800	42.02687	41.6301	41.8800	+0.384%	250,384	+13.443%
2025-06-17	41.9900	41.99000	41.4200	41.7200	-0.690%	211,221	+13.878%
2025-06-16	42.4000	42.62000	41.8450	42.0100	-0.356%	158,104	+13.092%
2025-06-13	42.4300	42.46750	42.0600	42.1600	-0.940%	144,416	+12.690%
2025-06-12	42.1300	42.56000	42.1300	42.5600	+1.141%	142,543	+11.631%
2025-06-11	42.1600	42.20450	41.9700	42.0800	0.000%	204,226	+12.904%
2025-06-10	42.0300	42.11000	41.7900	42.0800	+0.358%	118,235	+12.904%
2025-06-09	42.2300	42.27000	41.9200	41.9300	-0.757%	480,623	+13.308%
2025-06-06	42.2900	42.35000	41.9700	42.2500	+0.309%	210,239	+12.450%
2025-06-05	42.2400	42.29000	42.0200	42.1200	-0.119%	145,312	+12.797%
2025-06-04	42.8800	42.88000	42.1700	42.1700	-1.747%	209,461	+12.663%
2025-06-03	43.1000	43.10000	42.5700	42.9200	+0.187%	592,314	+10.694%
2025-06-02	42.5700	42.84000	42.3700	42.8400	+0.234%	162,745	+10.901%
2025-05-30	42.4000	42.81000	42.4000	42.7400	+0.707%	106,791	+11.161%
2025-05-29	42.2800	42.46460	42.0707	42.4400	+0.593%	118,089	+11.946%
2025-05-28	42.7300	42.88000	42.0400	42.1900	-1.471%	124,808	+12.610%
2025-05-27	42.8600	42.88000	42.4800	42.8200	+0.800%	107,086	+10.953%
2025-05-23	42.1500	42.54070	41.7800	42.4800	+1.239%	202,801	+11.841%
2025-05-22	42.1800	42.18000	41.5700	41.9600	-1.061%	168,812	+13.227%
2025-05-21	43.0500	43.12990	42.3700	42.4100	-2.010%	752,322	+12.025%
2025-05-20	43.2000	43.44000	43.2000	43.2800	-0.023%	112,530	+9.774%
2025-05-19	42.7600	43.29000	42.7385	43.2900	+0.464%	525,011	+9.748%
2025-05-16	42.5300	43.09000	42.4700	43.0900	+1.364%	291,238	+10.258%
2025-05-15	41.7500	42.58000	41.7500	42.5100	+2.089%	257,710	+11.762%
2025-05-14	41.7900	41.79000	41.0900	41.6400	-0.430%	272,430	+14.097%
2025-05-13	41.7800	42.15000	41.6100	41.8200	0.000%	461,194	+13.606%
2025-05-12	42.2600	42.26000	41.6200	41.8200	+0.240%	223,282	+13.606%
2025-05-09	41.7800	41.78000	41.4700	41.7200	+0.024%	320,382	+13.878%
2025-05-08	42.0500	42.15000	41.6650	41.7100	-0.501%	628,385	+13.906%
2025-05-07	41.7600	42.19350	41.5701	41.9200	+0.359%	109,002	+13.335%
2025-05-06	41.4800	42.07000	41.4800	41.7700	+0.578%	599,396	+13.742%
2025-05-05	41.4500	41.64000	41.1200	41.5300	0.000%	177,639	+14.399%
2025-05-02	41.5100	41.66000	41.2300	41.5300	+0.728%	166,107	+14.399%
2025-05-01	41.3100	41.72000	41.1450	41.2300	+0.170%	246,848	+15.232%
2025-04-30	41.2700	41.32500	40.5100	41.1600	-0.604%	223,877	+15.428%
2025-04-29	41.0600	41.52000	40.9336	41.4100	+0.583%	252,950	+14.731%
2025-04-28	40.8400	41.22000	40.6400	41.1700	+0.783%	344,397	+15.400%
2025-04-25	40.9700	40.97620	40.6600	40.8500	-0.244%	315,065	+16.304%
2025-04-24	40.7800	41.14500	40.6300	40.9500	+0.392%	138,959	+16.020%
2025-04-23	40.9900	41.19000	40.4100	40.7900	+0.320%	219,163	+16.475%
2025-04-22	40.0200	40.79000	40.0200	40.6600	+2.703%	832,950	+16.847%
2025-04-21	40.4100	40.41000	39.1650	39.5900	-2.536%	312,114	+20.005%
2025-04-17	40.3100	41.02000	40.3100	40.6200	+1.120%	781,371	+16.962%
2025-04-16	40.4300	40.74000	40.0400	40.1700	-0.619%	410,387	+18.272%
2025-04-15	40.4600	40.73000	40.3700	40.4200	+0.149%	1,662,097	+17.541%
2025-04-14	40.0300	40.48000	39.8400	40.3600	+1.868%	273,996	+17.716%
2025-04-11	39.0700	39.76000	38.6800	39.6200	+1.304%	6,278,714	+19.914%
2025-04-10	39.0900	39.48000	38.2500	39.1100	-0.660%	422,958	+21.478%
2025-04-09	37.5500	39.54000	36.8800	39.3700	+3.988%	499,190	+20.676%
2025-04-08	39.0700	39.13000	37.4800	37.8600	-1.020%	1,045,286	+25.489%
2025-04-07	38.2400	39.42000	37.3000	38.2500	-1.341%	573,878	+24.209%
2025-04-04	40.9600	40.96000	38.5300	38.7700	-5.738%	736,485	+22.543%
2025-04-03	41.2900	41.71000	41.0900	41.1300	-0.676%	749,455	+15.512%
2025-04-02	41.0900	41.48000	40.9200	41.4100	+0.510%	650,037	+14.731%
2025-04-01	40.9800	41.24000	40.7600	41.2000	+0.463%	854,269	+15.316%
2025-03-31	40.6600	41.13000	40.6200	41.0100	+0.687%	1,865,782	+15.850%
2025-03-28	40.4600	40.77000	40.4600	40.7300	+1.142%	37,296,981	+16.646%
2025-03-27	40.2900	40.59000	40.1900	40.2700	-0.543%	1,148,763	+17.979%
2025-03-26	40.2700	40.64000	40.2420	40.4900	+0.496%	3,417,923	+17.338%
2025-03-25	40.7500	40.75000	40.0900	40.2900	-1.250%	74,739	+17.920%
2025-03-24	40.9100	41.21990	40.7620	40.8000	+0.049%	89,782	+16.446%
2025-03-21	40.9800	41.11000	40.6000	40.7800	-0.875%	66,229	+16.503%
2025-03-20	40.9100	41.15500	40.8800	41.1400	+0.489%	149,317	+15.484%
2025-03-19	40.7200	41.02000	40.6800	40.9400	+0.466%	86,068	+16.048%
2025-03-18	40.7000	40.77500	40.4700	40.7500	-0.342%	308,422	+16.589%
2025-03-17	40.5500	41.09980	40.5250	40.8900	+0.764%	124,863	+16.190%
2025-03-14	39.8800	40.59500	39.8300	40.5800	+1.909%	221,373	+17.077%
2025-03-13	39.8100	40.04500	39.6300	39.8200	+0.254%	381,867	+19.312%
2025-03-12	39.7300	40.03000	39.5247	39.7190	+0.023%	134,711	+19.615%
2025-03-11	39.9100	40.15000	39.5300	39.7100	-0.401%	261,077	+19.642%
2025-03-10	39.4400	40.12000	39.4150	39.8700	+0.784%	198,324	+19.162%
2025-03-07	39.1100	39.73000	39.1100	39.5600	+1.099%	104,780	+20.096%
2025-03-06	39.5200	39.52000	38.9800	39.1300	-1.659%	122,651	+21.416%
2025-03-05	39.8200	39.97000	39.5000	39.7900	-0.500%	121,883	+19.402%
2025-03-04	40.7400	40.78500	39.9500	39.9900	-1.913%	163,777	+18.805%
2025-03-03	40.7000	40.95000	40.5300	40.7700	+0.098%	115,423	+16.532%
2025-02-28	40.3000	40.74500	40.1600	40.7300	+1.850%	100,809	+16.646%
2025-02-27	40.5600	40.56000	39.9800	39.9900	-1.720%	133,904	+18.805%
2025-02-26	40.4700	40.94000	40.4700	40.6900	+0.593%	68,346	+16.761%
2025-02-25	40.2300	40.50000	39.9800	40.4501	+0.099%	286,618	+17.453%
2025-02-24	40.6100	40.61000	40.2300	40.4100	-0.198%	45,071	+17.570%
2025-02-21	40.3400	40.57000	40.3000	40.4900	+0.422%	107,223	+17.338%
2025-02-20	40.1600	40.40000	39.9150	40.3200	+0.126%	67,104	+17.832%
2025-02-19	40.0000	40.33000	40.0000	40.2694	+0.372%	55,145	+17.980%