FXU
First Trust Utilities AlphaDEX Fund
stockNYSEETF
Market OpenOct 5, 2026 1:25:26 PM EDT
44.58USD+0.496%(+0.22)116,782
44.55Bid44.57Ask0.02SpreadFXU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.05 | 44.64 | 44.01 | 44.58 | +0.496% | 116,782 | 0.000% |
| 2026-10-02 | 44.23 | 44.69 | 44.23 | 44.36 | +0.544% | 293,432 | +0.496% |
| 2026-10-01 | 43.90 | 44.16 | 43.44 | 44.12 | +0.455% | 316,167 | +1.043% |
| 2026-09-30 | 44.26 | 44.31 | 43.90 | 43.92 | -0.453% | 293,255 | +1.503% |
| 2026-09-29 | 43.55 | 44.16 | 43.40 | 44.12 | +1.146% | 329,877 | +1.043% |
| 2026-09-28 | 43.93 | 43.95 | 43.47 | 43.62 | -0.751% | 235,790 | +2.201% |
| 2026-09-25 | 43.85 | 44.02 | 43.56 | 43.95 | +0.320% | 192,766 | +1.433% |
| 2026-09-24 | 44.22 | 44.22 | 43.79 | 43.81 | -1.462% | 198,618 | +1.758% |
| 2026-09-23 | 44.99 | 44.99 | 44.40 | 44.46 | -1.419% | 279,249 | +0.270% |
| 2026-09-22 | 45.29 | 45.42 | 45.06 | 45.10 | -0.287% | 112,865 | -1.153% |
| 2026-09-21 | 45.54 | 45.54 | 45.18 | 45.23 | -0.572% | 92,229 | -1.437% |
| 2026-09-18 | 45.86 | 45.86 | 45.49 | 45.49 | -1.173% | 156,973 | -2.000% |
| 2026-09-17 | 45.90 | 46.10 | 45.70 | 46.03 | +0.766% | 118,436 | -3.150% |
| 2026-09-16 | 45.87 | 46.02 | 45.54 | 45.68 | +0.175% | 279,885 | -2.408% |
| 2026-09-15 | 46.14 | 46.14 | 45.53 | 45.60 | -0.934% | 240,634 | -2.237% |
| 2026-09-14 | 46.58 | 46.71 | 45.98 | 46.03 | -0.904% | 198,676 | -3.150% |
| 2026-09-11 | 47.00 | 47.00 | 46.37 | 46.45 | -0.450% | 198,824 | -4.026% |
| 2026-09-10 | 47.17 | 47.25 | 46.66 | 46.66 | -0.808% | 188,707 | -4.458% |
| 2026-09-09 | 47.62 | 47.69 | 46.94 | 47.04 | -1.114% | 179,277 | -5.230% |
| 2026-09-08 | 47.05 | 47.79 | 47.05 | 47.57 | +1.041% | 200,607 | -6.285% |
| 2026-09-04 | 46.89 | 47.28 | 46.89 | 47.08 | -0.106% | 168,253 | -5.310% |
| 2026-09-03 | 46.82 | 47.29 | 46.82 | 47.13 | +0.921% | 144,302 | -5.411% |
| 2026-09-02 | 46.70 | 46.79 | 46.18 | 46.70 | -0.299% | 142,325 | -4.540% |
| 2026-09-01 | 46.64 | 46.96 | 46.39 | 46.84 | +0.688% | 478,908 | -4.825% |
| 2026-08-31 | 46.45 | 46.66 | 46.19 | 46.52 | -1.732% | 304,362 | -4.170% |
| 2026-08-28 | 48.01 | 48.05 | 47.16 | 47.34 | -0.983% | 223,113 | -5.830% |
| 2026-08-27 | 47.87 | 47.99 | 47.54 | 47.81 | -0.789% | 159,882 | -6.756% |
| 2026-08-26 | 47.97 | 48.35 | 47.97 | 48.19 | +0.480% | 110,636 | -7.491% |
| 2026-08-25 | 47.99 | 48.11 | 47.81 | 47.96 | +0.042% | 82,867 | -7.048% |
| 2026-08-24 | 47.61 | 47.99 | 47.38 | 47.94 | +1.011% | 110,789 | -7.009% |
| 2026-08-21 | 48.54 | 48.66 | 47.42 | 47.46 | -2.023% | 198,533 | -6.068% |
| 2026-08-20 | 48.47 | 48.94 | 48.44 | 48.44 | -0.432% | 133,753 | -7.969% |
| 2026-08-19 | 48.87 | 49.11 | 48.50 | 48.65 | +0.021% | 211,562 | -8.366% |
| 2026-08-18 | 48.93 | 49.24 | 48.60 | 48.64 | +0.268% | 884,578 | -8.347% |
| 2026-08-17 | 48.54 | 48.59 | 48.22 | 48.51 | -0.370% | 183,786 | -8.101% |
| 2026-08-14 | 48.43 | 48.77 | 48.43 | 48.69 | +0.516% | 256,504 | -8.441% |
| 2026-08-13 | 48.26 | 48.63 | 48.26 | 48.44 | +0.456% | 274,100 | -7.969% |
| 2026-08-12 | 48.10 | 48.31 | 48.02 | 48.22 | +0.437% | 381,361 | -7.549% |
| 2026-08-11 | 47.52 | 48.09 | 47.46 | 48.01 | +1.052% | 137,387 | -7.144% |
| 2026-08-10 | 47.94 | 47.94 | 47.37 | 47.51 | -1.186% | 890,720 | -6.167% |
| 2026-08-07 | 47.80 | 48.35 | 47.50 | 48.08 | +0.481% | 164,678 | -7.280% |
| 2026-08-06 | 48.28 | 48.38 | 47.61 | 47.85 | -0.084% | 223,421 | -6.834% |
| 2026-08-05 | 48.46 | 48.46 | 47.61 | 47.89 | -1.156% | 284,591 | -6.912% |
| 2026-08-04 | 48.28 | 48.63 | 47.68 | 48.45 | +0.021% | 191,288 | -7.988% |
| 2026-08-03 | 48.46 | 48.86 | 48.11 | 48.44 | -0.083% | 270,229 | -7.969% |
| 2026-07-31 | 48.75 | 48.79 | 48.46 | 48.48 | -0.757% | 182,231 | -8.045% |
| 2026-07-30 | 49.26 | 49.40 | 48.45 | 48.85 | -0.651% | 214,301 | -8.741% |
| 2026-07-29 | 49.97 | 50.02 | 49.01 | 49.17 | -1.225% | 218,206 | -9.335% |
| 2026-07-28 | 49.95 | 50.63 | 49.77 | 49.78 | +0.141% | 206,248 | -10.446% |
| 2026-07-27 | 50.17 | 50.34 | 49.62 | 49.71 | -1.114% | 186,468 | -10.320% |
| 2026-07-24 | 50.31 | 50.69 | 50.20 | 50.27 | +0.239% | 160,555 | -11.319% |
| 2026-07-23 | 49.88 | 50.45 | 49.83 | 50.15 | +0.140% | 261,537 | -11.107% |
| 2026-07-22 | 49.47 | 50.13 | 49.47 | 50.08 | +1.851% | 304,988 | -10.982% |
| 2026-07-21 | 49.21 | 49.23 | 48.94 | 49.17 | -0.324% | 199,084 | -9.335% |
| 2026-07-20 | 49.79 | 50.11 | 49.22 | 49.33 | -0.624% | 276,975 | -9.629% |
| 2026-07-17 | 50.34 | 50.79 | 49.54 | 49.64 | -0.740% | 276,604 | -10.193% |
| 2026-07-16 | 49.52 | 50.13 | 49.52 | 50.01 | +1.071% | 272,198 | -10.858% |
| 2026-07-15 | 49.90 | 50.18 | 49.46 | 49.48 | -1.040% | 321,155 | -9.903% |
| 2026-07-14 | 50.18 | 50.56 | 49.85 | 50.00 | -0.040% | 247,698 | -10.840% |
| 2026-07-13 | 49.83 | 50.23 | 49.83 | 50.02 | +0.806% | 214,553 | -10.876% |
| 2026-07-10 | 49.42 | 49.74 | 49.37 | 49.62 | +0.588% | 209,248 | -10.157% |
| 2026-07-09 | 49.71 | 49.71 | 49.30 | 49.33 | -0.444% | 200,479 | -9.629% |
| 2026-07-08 | 50.05 | 50.13 | 49.53 | 49.55 | -0.801% | 242,465 | -10.030% |
| 2026-07-07 | 49.69 | 50.61 | 49.69 | 49.95 | +1.195% | 212,622 | -10.751% |
| 2026-07-06 | 49.92 | 49.98 | 49.20 | 49.36 | -1.201% | 359,127 | -9.684% |
| 2026-07-02 | 49.37 | 50.00 | 49.23 | 49.96 | +2.105% | 189,368 | -10.769% |
| 2026-07-01 | 49.34 | 49.40 | 48.85 | 48.93 | -0.831% | 325,836 | -8.890% |
| 2026-06-30 | 49.84 | 49.91 | 49.34 | 49.34 | -1.281% | 222,683 | -9.647% |
| 2026-06-29 | 50.13 | 50.26 | 49.80 | 49.98 | -0.518% | 347,633 | -10.804% |
| 2026-06-26 | 49.92 | 50.28 | 49.84 | 50.24 | +1.107% | 260,189 | -11.266% |
| 2026-06-25 | 49.55 | 50.02 | 49.31 | 49.69 | +0.181% | 173,209 | -10.284% |
| 2026-06-24 | 49.19 | 49.65 | 49.15 | 49.60 | +1.121% | 328,119 | -10.121% |
| 2026-06-23 | 48.61 | 49.11 | 48.32 | 49.05 | +1.217% | 211,320 | -9.113% |
| 2026-06-22 | 48.15 | 48.71 | 48.15 | 48.46 | +0.519% | 337,025 | -8.007% |
| 2026-06-18 | 48.14 | 48.70 | 47.95 | 48.21 | +0.333% | 378,169 | -7.530% |
| 2026-06-17 | 48.49 | 48.77 | 47.81 | 48.05 | -1.476% | 405,106 | -7.222% |
| 2026-06-16 | 48.61 | 49.19 | 48.59 | 48.77 | +0.412% | 386,323 | -8.591% |
| 2026-06-15 | 48.28 | 48.78 | 48.04 | 48.57 | +0.206% | 269,159 | -8.215% |
| 2026-06-12 | 48.14 | 48.59 | 48.14 | 48.47 | +0.874% | 266,347 | -8.026% |
| 2026-06-11 | 48.31 | 48.66 | 48.03 | 48.05 | -0.208% | 407,910 | -7.222% |
| 2026-06-10 | 48.32 | 48.42 | 48.02 | 48.15 | +0.208% | 278,021 | -7.414% |
| 2026-06-09 | 47.72 | 48.26 | 47.52 | 48.05 | +1.094% | 150,120 | -7.222% |
| 2026-06-08 | 48.44 | 48.45 | 47.51 | 47.53 | -1.919% | 300,266 | -6.207% |
| 2026-06-05 | 47.98 | 48.77 | 47.98 | 48.46 | +1.296% | 232,148 | -8.007% |
| 2026-06-04 | 47.80 | 48.00 | 47.26 | 47.84 | +0.589% | 184,800 | -6.814% |
| 2026-06-03 | 47.61 | 48.30 | 47.56 | 47.56 | -0.042% | 124,338 | -6.266% |
| 2026-06-02 | 46.95 | 47.66 | 46.95 | 47.58 | +1.450% | 195,926 | -6.305% |
| 2026-06-01 | 47.62 | 47.62 | 46.87 | 46.90 | -2.067% | 549,889 | -4.947% |
| 2026-05-29 | 48.19 | 48.19 | 47.78 | 47.89 | -0.499% | 162,511 | -6.912% |
| 2026-05-28 | 48.69 | 48.88 | 48.08 | 48.13 | -1.252% | 133,700 | -7.376% |
| 2026-05-27 | 48.72 | 48.96 | 48.63 | 48.74 | -0.205% | 140,924 | -8.535% |
| 2026-05-26 | 49.05 | 49.09 | 48.78 | 48.84 | -0.082% | 153,465 | -8.722% |
| 2026-05-22 | 48.58 | 48.95 | 48.37 | 48.88 | +0.804% | 170,781 | -8.797% |
| 2026-05-21 | 48.17 | 48.52 | 48.01 | 48.49 | +0.623% | 167,917 | -8.064% |
| 2026-05-20 | 48.43 | 48.59 | 48.09 | 48.19 | +0.042% | 157,832 | -7.491% |
| 2026-05-19 | 47.69 | 48.36 | 47.60 | 48.17 | +0.943% | 142,904 | -7.453% |
| 2026-05-18 | 47.63 | 47.95 | 47.34 | 47.72 | +1.166% | 282,854 | -6.580% |
| 2026-05-15 | 48.11 | 48.11 | 47.16 | 47.17 | -2.035% | 466,285 | -5.491% |
| 2026-05-14 | 47.92 | 48.16 | 47.86 | 48.15 | +0.606% | 320,961 | -7.414% |
| 2026-05-13 | 47.96 | 47.96 | 47.56 | 47.86 | -0.767% | 223,319 | -6.853% |
| 2026-05-12 | 47.93 | 48.35 | 47.68 | 48.23 | +0.626% | 284,025 | -7.568% |
| 2026-05-11 | 47.77 | 48.05 | 47.76 | 47.93 | +0.820% | 297,693 | -6.989% |
| 2026-05-08 | 48.09 | 48.14 | 47.53 | 47.54 | -0.648% | 219,167 | -6.226% |
| 2026-05-07 | 48.29 | 48.29 | 47.69 | 47.85 | -1.014% | 318,542 | -6.834% |
| 2026-05-06 | 49.01 | 49.01 | 48.27 | 48.34 | -1.307% | 332,244 | -7.778% |
| 2026-05-05 | 49.21 | 49.41 | 48.97 | 48.98 | -0.265% | 135,225 | -8.983% |
| 2026-05-04 | 49.24 | 49.62 | 48.84 | 49.11 | -0.748% | 179,607 | -9.224% |
| 2026-05-01 | 49.72 | 50.08 | 49.45 | 49.48 | -0.563% | 263,730 | -9.903% |
| 2026-04-30 | 49.22 | 50.06 | 49.22 | 49.76 | +1.324% | 193,380 | -10.410% |
| 2026-04-29 | 49.32 | 49.51 | 49.01 | 49.11 | -0.828% | 201,708 | -9.224% |
| 2026-04-28 | 49.74 | 49.85 | 49.37 | 49.52 | +0.202% | 159,084 | -9.976% |
| 2026-04-27 | 49.52 | 49.75 | 49.42 | 49.42 | +0.040% | 181,486 | -9.794% |
| 2026-04-24 | 49.58 | 49.73 | 49.30 | 49.40 | -0.564% | 268,406 | -9.757% |
| 2026-04-23 | 48.79 | 49.69 | 48.76 | 49.68 | +2.475% | 394,595 | -10.266% |
| 2026-04-22 | 48.89 | 49.25 | 48.30 | 48.48 | -0.329% | 291,426 | -8.045% |
| 2026-04-21 | 49.46 | 49.46 | 48.63 | 48.64 | -1.558% | 250,246 | -8.347% |
| 2026-04-20 | 49.76 | 50.08 | 49.35 | 49.41 | -0.723% | 391,064 | -9.775% |
| 2026-04-17 | 49.88 | 49.88 | 49.23 | 49.77 | -0.480% | 399,496 | -10.428% |
| 2026-04-16 | 49.77 | 50.10 | 49.58 | 50.01 | +0.462% | 391,150 | -10.858% |
| 2026-04-15 | 49.98 | 50.05 | 49.70 | 49.78 | -0.935% | 358,978 | -10.446% |
| 2026-04-14 | 50.16 | 50.34 | 49.73 | 50.25 | +0.139% | 359,217 | -11.284% |
| 2026-04-13 | 50.88 | 50.88 | 49.96 | 50.18 | -1.627% | 242,257 | -11.160% |
| 2026-04-10 | 51.27 | 51.49 | 50.92 | 51.01 | -0.623% | 301,849 | -12.605% |
| 2026-04-09 | 50.72 | 51.62 | 50.72 | 51.33 | +1.043% | 326,450 | -13.150% |
| 2026-04-08 | 50.42 | 50.80 | 49.90 | 50.80 | +1.014% | 399,751 | -12.244% |
| 2026-04-07 | 50.06 | 50.47 | 50.03 | 50.29 | +0.339% | 412,627 | -11.354% |
| 2026-04-06 | 50.14 | 50.40 | 50.00 | 50.12 | -0.417% | 298,637 | -11.053% |
| 2026-04-02 | 49.80 | 50.45 | 49.80 | 50.33 | +0.963% | 286,696 | -11.425% |
| 2026-04-01 | 49.44 | 49.97 | 49.37 | 49.85 | +0.524% | 725,429 | -10.572% |
| 2026-03-31 | 49.68 | 49.69 | 49.06 | 49.59 | +0.283% | 398,067 | -10.103% |
| 2026-03-30 | 49.52 | 49.78 | 49.28 | 49.45 | +0.898% | 426,282 | -9.848% |
| 2026-03-27 | 48.94 | 49.49 | 48.91 | 49.01 | +0.204% | 231,547 | -9.039% |
| 2026-03-26 | 48.66 | 49.10 | 48.58 | 48.91 | -0.041% | 225,331 | -8.853% |
| 2026-03-25 | 49.24 | 49.34 | 48.88 | 48.93 | +0.102% | 323,184 | -8.890% |
| 2026-03-24 | 48.38 | 49.34 | 48.38 | 48.88 | +0.680% | 441,443 | -8.797% |
| 2026-03-23 | 48.54 | 48.96 | 48.19 | 48.55 | +0.915% | 383,358 | -8.177% |
| 2026-03-20 | 49.68 | 49.80 | 47.94 | 48.11 | -3.335% | 1,290,618 | -7.337% |
| 2026-03-19 | 49.85 | 50.26 | 49.41 | 49.77 | -0.550% | 337,314 | -10.428% |
| 2026-03-18 | 50.41 | 50.41 | 50.04 | 50.05 | -0.921% | 387,147 | -10.920% |
| 2026-03-17 | 50.93 | 50.97 | 50.46 | 50.51 | -0.335% | 415,634 | -11.740% |
| 2026-03-16 | 50.87 | 50.89 | 50.45 | 50.68 | +0.337% | 478,513 | -12.036% |
| 2026-03-13 | 50.42 | 50.77 | 50.42 | 50.51 | +1.060% | 429,967 | -11.740% |
| 2026-03-12 | 49.49 | 50.45 | 49.44 | 49.98 | +0.726% | 418,509 | -10.804% |
| 2026-03-11 | 49.72 | 49.86 | 49.48 | 49.62 | -0.221% | 200,293 | -10.157% |
| 2026-03-10 | 49.95 | 50.25 | 49.64 | 49.73 | -0.739% | 378,911 | -10.356% |
| 2026-03-09 | 50.05 | 50.16 | 49.40 | 50.10 | -0.020% | 501,958 | -11.018% |
| 2026-03-06 | 49.81 | 50.24 | 49.53 | 50.11 | +0.200% | 495,995 | -11.036% |
| 2026-03-05 | 50.30 | 50.30 | 49.73 | 50.01 | -1.205% | 350,863 | -10.858% |
| 2026-03-04 | 50.43 | 50.72 | 50.06 | 50.62 | +0.456% | 628,872 | -11.932% |
| 2026-03-03 | 50.10 | 50.72 | 49.28 | 50.39 | -0.611% | 1,468,004 | -11.530% |
| 2026-03-02 | 50.67 | 50.97 | 50.49 | 50.70 | -0.588% | 863,886 | -12.071% |
| 2026-02-27 | 50.55 | 51.09 | 50.55 | 51.00 | +1.030% | 536,391 | -12.588% |
| 2026-02-26 | 50.44 | 50.70 | 50.21 | 50.48 | +0.059% | 361,218 | -11.688% |
| 2026-02-25 | 50.41 | 50.50 | 49.65 | 50.45 | +0.159% | 361,661 | -11.635% |
| 2026-02-24 | 50.06 | 50.44 | 49.67 | 50.37 | +0.379% | 736,456 | -11.495% |
| 2026-02-23 | 49.90 | 50.52 | 49.88 | 50.18 | +0.561% | 399,076 | -11.160% |
| 2026-02-20 | 49.79 | 49.92 | 49.39 | 49.90 | +0.564% | 475,988 | -10.661% |
| 2026-02-19 | 49.34 | 49.74 | 49.31 | 49.62 | +0.895% | 428,129 | -10.157% |
| 2026-02-18 | 49.96 | 49.96 | 49.16 | 49.18 | -1.423% | 574,563 | -9.353% |
| 2026-02-17 | 50.36 | 50.58 | 49.80 | 49.89 | -0.399% | 461,806 | -10.643% |
| 2026-02-13 | 48.89 | 50.15 | 48.89 | 50.09 | +2.350% | 801,623 | -11.000% |
| 2026-02-12 | 48.37 | 49.37 | 48.34 | 48.94 | +1.599% | 835,705 | -8.909% |
| 2026-02-11 | 47.81 | 48.17 | 47.59 | 48.17 | +1.007% | 498,946 | -7.453% |
| 2026-02-10 | 47.12 | 48.01 | 47.06 | 47.69 | +1.425% | 639,545 | -6.521% |
| 2026-02-09 | 47.01 | 47.09 | 46.62 | 47.02 | +0.106% | 491,390 | -5.189% |
| 2026-02-06 | 47.27 | 47.55 | 46.69 | 46.97 | +0.278% | 414,617 | -5.088% |
| 2026-02-05 | 46.99 | 47.20 | 46.72 | 46.84 | -0.064% | 611,210 | -4.825% |
| 2026-02-04 | 47.00 | 47.24 | 46.78 | 46.87 | +0.235% | 550,020 | -4.886% |
| 2026-02-03 | 46.20 | 47.04 | 46.20 | 46.76 | +1.498% | 483,886 | -4.662% |
| 2026-02-02 | 46.67 | 46.80 | 45.95 | 46.07 | -1.159% | 728,303 | -3.234% |
| 2026-01-30 | 46.54 | 46.65 | 46.07 | 46.61 | +0.064% | 1,163,313 | -4.355% |
| 2026-01-29 | 46.77 | 47.08 | 46.35 | 46.58 | -0.107% | 572,498 | -4.294% |
| 2026-01-28 | 46.84 | 47.00 | 46.52 | 46.63 | -0.427% | 473,899 | -4.396% |
| 2026-01-27 | 46.34 | 46.87 | 46.32 | 46.83 | +0.970% | 290,958 | -4.805% |
| 2026-01-26 | 46.09 | 46.64 | 46.06 | 46.38 | +1.156% | 602,796 | -3.881% |
| 2026-01-23 | 46.16 | 46.16 | 45.57 | 45.85 | -0.693% | 17,976,453 | -2.770% |
| 2026-01-22 | 46.53 | 46.58 | 45.98 | 46.17 | -0.517% | 937,982 | -3.444% |
| 2026-01-21 | 46.49 | 46.55 | 46.06 | 46.41 | +0.607% | 3,796,135 | -3.943% |
| 2026-01-20 | 46.27 | 46.40 | 45.92 | 46.13 | -0.796% | 302,700 | -3.360% |
| 2026-01-16 | 46.09 | 46.55 | 45.96 | 46.50 | +0.389% | 415,912 | -4.129% |
| 2026-01-15 | 46.05 | 46.51 | 45.96 | 46.32 | +1.025% | 380,406 | -3.756% |
| 2026-01-14 | 45.40 | 46.00 | 45.40 | 45.85 | +1.013% | 317,375 | -2.770% |
| 2026-01-13 | 45.16 | 45.47 | 44.88 | 45.39 | +0.688% | 221,468 | -1.785% |
| 2026-01-12 | 44.95 | 45.28 | 44.91 | 45.08 | +0.111% | 466,592 | -1.109% |
| 2026-01-09 | 44.98 | 45.47 | 44.98 | 45.03 | +0.491% | 388,914 | -0.999% |
| 2026-01-08 | 44.40 | 45.03 | 44.40 | 44.81 | +0.787% | 440,029 | -0.513% |
| 2026-01-07 | 45.39 | 45.39 | 44.35 | 44.46 | -1.789% | 256,504 | +0.270% |
| 2026-01-06 | 45.03 | 45.31 | 44.88 | 45.27 | +0.622% | 680,926 | -1.524% |
| 2026-01-05 | 45.49 | 45.49 | 44.40 | 44.99 | -1.143% | 517,114 | -0.911% |
| 2026-01-02 | 45.10 | 45.70 | 44.86 | 45.51 | +1.111% | 593,128 | -2.044% |
| 2025-12-31 | 45.30 | 45.30 | 44.98 | 45.01 | -0.684% | 130,937 | -0.955% |
| 2025-12-30 | 45.27 | 45.39 | 45.18 | 45.32 | +0.288% | 107,681 | -1.633% |
| 2025-12-29 | 45.08 | 45.39 | 45.08 | 45.19 | +0.378% | 225,384 | -1.350% |
| 2025-12-26 | 45.09 | 45.15 | 44.87 | 45.02 | -0.089% | 69,057 | -0.977% |
| 2025-12-24 | 44.99 | 45.13 | 44.88 | 45.06 | +0.334% | 57,870 | -1.065% |
| 2025-12-23 | 44.92 | 45.05 | 44.80 | 44.91 | +0.089% | 169,349 | -0.735% |
| 2025-12-22 | 44.54 | 44.94 | 44.37 | 44.87 | +0.651% | 256,355 | -0.646% |
| 2025-12-19 | 45.03 | 45.12 | 44.55 | 44.58 | -0.955% | 406,695 | 0.000% |
| 2025-12-18 | 44.97 | 45.17 | 44.91 | 45.01 | +0.480% | 291,452 | -0.955% |
| 2025-12-17 | 44.86 | 44.89 | 44.62 | 44.80 | -0.033% | 303,858 | -0.480% |
| 2025-12-16 | 45.13 | 45.18 | 44.62 | 44.81 | -0.599% | 166,034 | -0.513% |
| 2025-12-15 | 44.97 | 45.18 | 44.73 | 45.08 | +0.715% | 198,478 | -1.109% |
| 2025-12-12 | 44.90 | 45.09 | 44.70 | 44.76 | -0.600% | 3,767,648 | -0.402% |
| 2025-12-11 | 44.83 | 45.29 | 44.83 | 45.03 | +0.446% | 513,502 | -0.999% |
| 2025-12-10 | 44.98 | 44.98 | 44.70 | 44.83 | -0.223% | 733,404 | -0.558% |
| 2025-12-09 | 44.96 | 45.34 | 44.91 | 44.93 | +0.134% | 671,557 | -0.779% |
| 2025-12-08 | 45.37 | 45.37 | 44.77 | 44.87 | -1.015% | 741,631 | -0.646% |
| 2025-12-05 | 45.57 | 45.60 | 45.30 | 45.33 | -0.636% | 409,596 | -1.655% |
| 2025-12-04 | 45.71 | 45.97 | 45.52 | 45.62 | -0.480% | 277,907 | -2.280% |
| 2025-12-03 | 46.12 | 46.17 | 45.64 | 45.84 | -0.304% | 267,892 | -2.749% |
| 2025-12-02 | 46.72 | 46.72 | 45.98 | 45.98 | -1.224% | 212,299 | -3.045% |
| 2025-12-01 | 47.30 | 47.30 | 46.52 | 46.55 | -2.103% | 299,865 | -4.232% |
| 2025-11-28 | 47.37 | 47.63 | 47.33 | 47.55 | +0.507% | 111,595 | -6.246% |
| 2025-11-26 | 46.91 | 47.38 | 46.91 | 47.31 | +1.155% | 148,976 | -5.770% |
| 2025-11-25 | 46.98 | 47.12 | 46.65 | 46.77 | -0.298% | 215,711 | -4.682% |
| 2025-11-24 | 46.50 | 47.01 | 46.22 | 46.91 | +0.969% | 196,167 | -4.967% |
| 2025-11-21 | 46.26 | 46.67 | 46.09 | 46.46 | +0.748% | 486,267 | -4.046% |
| 2025-11-20 | 46.48 | 46.78 | 46.06 | 46.12 | -0.162% | 331,749 | -3.329% |
| 2025-11-19 | 46.76 | 46.76 | 46.12 | 46.19 | -1.156% | 230,917 | -3.486% |
| 2025-11-18 | 46.85 | 47.08 | 46.70 | 46.73 | -0.192% | 494,052 | -4.601% |
| 2025-11-17 | 46.79 | 47.10 | 46.64 | 46.82 | +0.472% | 256,266 | -4.784% |
| 2025-11-14 | 46.53 | 46.90 | 46.31 | 46.60 | -0.043% | 3,258,752 | -4.335% |
| 2025-11-13 | 46.80 | 46.87 | 46.55 | 46.62 | -0.724% | 330,257 | -4.376% |
| 2025-11-12 | 46.84 | 47.02 | 46.74 | 46.96 | +0.299% | 283,125 | -5.068% |
| 2025-11-11 | 46.71 | 46.88 | 46.54 | 46.82 | +0.343% | 172,284 | -4.784% |
| 2025-11-10 | 46.76 | 46.83 | 46.33 | 46.66 | 0.000% | 248,014 | -4.458% |
| 2025-11-07 | 46.07 | 46.67 | 46.07 | 46.66 | +0.996% | 575,552 | -4.458% |
| 2025-11-06 | 46.16 | 46.54 | 46.15 | 46.20 | +0.087% | 518,800 | -3.506% |
| 2025-11-05 | 46.01 | 46.33 | 45.92 | 46.16 | +0.545% | 564,092 | -3.423% |
| 2025-11-04 | 45.87 | 45.97 | 45.63 | 45.91 | +0.022% | 426,370 | -2.897% |
| 2025-11-03 | 45.82 | 45.92 | 45.19 | 45.90 | +0.109% | 634,212 | -2.876% |
| 2025-10-31 | 45.96 | 46.02 | 45.58 | 45.85 | -0.564% | 422,321 | -2.770% |
| 2025-10-30 | 46.07 | 46.55 | 46.02 | 46.11 | -0.216% | 458,929 | -3.318% |
| 2025-10-29 | 46.49 | 46.59 | 46.04 | 46.21 | -0.666% | 425,313 | -3.527% |
| 2025-10-28 | 47.08 | 47.08 | 46.42 | 46.52 | -1.231% | 347,028 | -4.170% |
| 2025-10-27 | 47.12 | 47.15 | 46.66 | 47.10 | -0.021% | 268,490 | -5.350% |
| 2025-10-24 | 47.05 | 47.28 | 46.89 | 47.11 | +0.856% | 206,636 | -5.370% |
| 2025-10-23 | 47.12 | 47.12 | 46.51 | 46.71 | -0.405% | 336,345 | -4.560% |
| 2025-10-22 | 47.03 | 47.09 | 46.67 | 46.90 | +0.064% | 403,637 | -4.947% |
| 2025-10-21 | 47.28 | 47.28 | 46.70 | 46.87 | -0.657% | 248,088 | -4.886% |
| 2025-10-20 | 47.22 | 47.35 | 46.89 | 47.18 | +0.576% | 236,965 | -5.511% |
| 2025-10-17 | 47.03 | 47.03 | 46.73 | 46.91 | -0.128% | 291,049 | -4.967% |
| 2025-10-16 | 47.46 | 47.73 | 46.94 | 46.97 | -0.823% | 288,888 | -5.088% |
| 2025-10-15 | 46.97 | 47.46 | 46.90 | 47.36 | +1.218% | 338,020 | -5.870% |
| 2025-10-14 | 46.41 | 46.96 | 46.41 | 46.79 | +0.710% | 205,011 | -4.723% |
| 2025-10-13 | 46.27 | 46.62 | 46.21 | 46.46 | +0.585% | 255,978 | -4.046% |
| 2025-10-10 | 46.55 | 46.67 | 46.16 | 46.19 | -0.453% | 415,283 | -3.486% |
| 2025-10-09 | 46.83 | 46.91 | 46.36 | 46.40 | -0.685% | 194,347 | -3.922% |
| 2025-10-08 | 46.60 | 46.72 | 46.30 | 46.72 | +0.711% | 346,391 | -4.580% |
| 2025-10-07 | 46.41 | 46.58 | 46.23 | 46.39 | +0.259% | 238,095 | -3.902% |
| 2025-10-06 | 46.04 | 46.27 | 45.89 | 46.27 | +0.784% | 251,490 | -3.652% |
| 2025-10-03 | 45.55 | 46.12 | 45.51 | 45.91 | +1.034% | 329,074 | -2.897% |
| 2025-10-02 | 45.58 | 45.58 | 45.26 | 45.44 | -0.656% | 162,824 | -1.893% |
| 2025-10-01 | 45.66 | 45.95 | 45.63 | 45.74 | +0.638% | 522,183 | -2.536% |
| 2025-09-30 | 45.19 | 45.47 | 45.06 | 45.45 | +0.553% | 227,767 | -1.914% |
| 2025-09-29 | 45.07 | 45.25 | 44.78 | 45.20 | +0.333% | 263,619 | -1.372% |
| 2025-09-26 | 44.47 | 45.05 | 44.47 | 45.05 | +1.647% | 426,361 | -1.043% |
| 2025-09-25 | 44.70 | 44.76 | 44.30 | 44.32 | -1.467% | 222,248 | +0.587% |
| 2025-09-24 | 44.83 | 45.04 | 44.70 | 44.98 | +0.536% | 226,406 | -0.889% |
| 2025-09-23 | 44.35 | 44.79 | 44.32 | 44.74 | +0.857% | 155,315 | -0.358% |
| 2025-09-22 | 44.20 | 44.46 | 43.98 | 44.36 | +0.362% | 141,632 | +0.496% |
| 2025-09-19 | 44.13 | 44.36 | 43.93 | 44.20 | +0.432% | 120,814 | +0.860% |
| 2025-09-18 | 43.94 | 44.26 | 43.70 | 44.01 | +0.045% | 304,449 | +1.295% |
| 2025-09-17 | 44.10 | 44.31 | 43.89 | 43.99 | +0.365% | 246,529 | +1.341% |
| 2025-09-16 | 44.57 | 44.57 | 43.82 | 43.83 | -1.771% | 297,499 | +1.711% |
| 2025-09-15 | 44.71 | 44.83 | 44.59 | 44.62 | 0.000% | 125,573 | -0.090% |
| 2025-09-12 | 44.40 | 44.75 | 44.39 | 44.62 | +0.292% | 294,238 | -0.090% |
| 2025-09-11 | 44.17 | 44.52 | 44.15 | 44.49 | +0.679% | 388,759 | +0.202% |
| 2025-09-10 | 43.76 | 44.24 | 43.76 | 44.19 | +1.098% | 293,855 | +0.883% |
| 2025-09-09 | 43.36 | 43.82 | 43.33 | 43.71 | +0.761% | 371,823 | +1.990% |
| 2025-09-08 | 43.93 | 43.93 | 43.19 | 43.38 | -1.162% | 162,621 | +2.766% |
| 2025-09-05 | 44.03 | 44.13 | 43.56 | 43.89 | -0.023% | 156,945 | +1.572% |
| 2025-09-04 | 44.17 | 44.30 | 43.58 | 43.90 | -0.046% | 295,390 | +1.549% |
| 2025-09-03 | 43.96 | 44.05 | 43.70 | 43.92 | -0.136% | 172,191 | +1.503% |
| 2025-09-02 | 44.00 | 44.15 | 43.79 | 43.98 | -0.633% | 347,354 | +1.364% |
| 2025-08-29 | 44.26 | 44.45 | 44.20 | 44.26 | +0.045% | 184,709 | +0.723% |
| 2025-08-28 | 44.55 | 44.57 | 44.20 | 44.24 | -0.763% | 485,894 | +0.769% |
| 2025-08-27 | 44.38 | 44.68 | 44.38 | 44.58 | +0.383% | 169,578 | 0.000% |
| 2025-08-26 | 44.40 | 44.53 | 44.21 | 44.41 | +0.068% | 309,869 | +0.383% |
| 2025-08-25 | 44.74 | 44.77 | 44.34 | 44.38 | -1.092% | 270,202 | +0.451% |
| 2025-08-22 | 44.73 | 44.95 | 44.62 | 44.87 | +0.990% | 729,667 | -0.646% |
| 2025-08-21 | 44.79 | 44.94 | 44.28 | 44.43 | -0.870% | 278,528 | +0.338% |
| 2025-08-20 | 44.93 | 45.23 | 44.72 | 44.82 | +0.045% | 485,499 | -0.535% |
| 2025-08-19 | 44.34 | 44.80 | 44.31 | 44.80 | +1.243% | 344,986 | -0.491% |
| 2025-08-18 | 44.59 | 44.63 | 44.22 | 44.25 | -0.584% | 267,743 | +0.746% |
| 2025-08-15 | 44.81 | 44.85 | 44.39 | 44.51 | -0.736% | 225,082 | +0.157% |
| 2025-08-14 | 45.04 | 45.07 | 44.81 | 44.84 | -0.665% | 239,836 | -0.580% |
| 2025-08-13 | 44.96 | 45.15 | 44.76 | 45.14 | +0.535% | 205,074 | -1.241% |
| 2025-08-12 | 44.75 | 44.91 | 44.44 | 44.90 | +0.560% | 184,283 | -0.713% |
| 2025-08-11 | 44.81 | 44.93 | 44.46 | 44.65 | -0.268% | 294,861 | -0.157% |
| 2025-08-08 | 45.02 | 45.10 | 44.62 | 44.77 | -0.445% | 270,309 | -0.424% |
| 2025-08-07 | 44.57 | 45.10 | 44.54 | 44.97 | +0.739% | 215,136 | -0.867% |
| 2025-08-06 | 45.10 | 45.10 | 44.59 | 44.64 | -0.888% | 214,857 | -0.134% |
| 2025-08-05 | 45.51 | 45.63 | 44.95 | 45.04 | -1.011% | 320,066 | -1.021% |
| 2025-08-04 | 44.88 | 45.61 | 44.88 | 45.50 | +1.812% | 501,119 | -2.022% |
| 2025-08-01 | 44.53 | 44.85 | 44.17 | 44.69 | +0.495% | 502,605 | -0.246% |
| 2025-07-31 | 44.00 | 44.48 | 44.00 | 44.47 | +0.839% | 264,481 | +0.247% |
| 2025-07-30 | 44.07 | 44.49 | 43.92 | 44.10 | +0.273% | 188,626 | +1.088% |
| 2025-07-29 | 43.66 | 43.99 | 43.57 | 43.98 | +1.057% | 130,715 | +1.364% |
| 2025-07-28 | 44.02 | 44.02 | 43.43 | 43.52 | -1.113% | 132,383 | +2.436% |
| 2025-07-25 | 44.02 | 44.07 | 43.85 | 44.01 | +0.182% | 257,305 | +1.295% |
| 2025-07-24 | 44.11 | 44.18 | 43.89 | 43.93 | -0.295% | 139,947 | +1.480% |
| 2025-07-23 | 44.47 | 44.48 | 43.86 | 44.06 | -0.136% | 269,148 | +1.180% |
| 2025-07-22 | 43.70 | 44.16 | 43.70 | 44.12 | +1.286% | 156,681 | +1.043% |
| 2025-07-21 | 43.50 | 43.82 | 43.38 | 43.56 | +0.438% | 157,448 | +2.342% |
| 2025-07-18 | 42.91 | 43.48 | 42.91 | 43.37 | +1.450% | 210,802 | +2.790% |
| 2025-07-17 | 42.52 | 42.86 | 42.47 | 42.75 | +0.470% | 154,658 | +4.281% |
| 2025-07-16 | 42.49 | 42.61 | 42.20 | 42.55 | +0.283% | 196,313 | +4.771% |
| 2025-07-15 | 42.73 | 42.73 | 42.26 | 42.43 | -0.772% | 1,008,920 | +5.067% |
| 2025-07-14 | 42.58 | 43.01 | 42.45 | 42.76 | +0.258% | 175,020 | +4.256% |
| 2025-07-11 | 42.53 | 42.83 | 42.33 | 42.65 | -0.187% | 200,431 | +4.525% |
| 2025-07-10 | 42.36 | 42.87 | 42.32 | 42.73 | +0.518% | 352,726 | +4.330% |
| 2025-07-09 | 42.30 | 42.59 | 42.06 | 42.51 | +1.287% | 551,706 | +4.869% |
| 2025-07-08 | 42.11 | 42.12 | 41.65 | 41.97 | -0.944% | 162,198 | +6.219% |
| 2025-07-07 | 42.44 | 42.53 | 42.18 | 42.37 | -0.188% | 202,063 | +5.216% |
| 2025-07-03 | 42.20 | 42.53 | 42.12 | 42.45 | +0.736% | 141,050 | +5.018% |
| 2025-07-02 | 42.29 | 42.43 | 41.90 | 42.14 | -0.496% | 597,452 | +5.790% |
| 2025-07-01 | 42.40 | 42.54 | 41.97 | 42.35 | -0.071% | 339,543 | +5.266% |
| 2025-06-30 | 42.16 | 42.44 | 41.98 | 42.38 | +0.450% | 387,915 | +5.191% |
| 2025-06-27 | 42.29 | 42.58 | 42.13 | 42.19 | +0.047% | 276,638 | +5.665% |
| 2025-06-26 | 41.95 | 42.19 | 41.84 | 42.17 | +0.596% | 248,975 | +5.715% |
| 2025-06-25 | 42.47 | 42.47 | 41.89 | 41.92 | -1.481% | 194,254 | +6.345% |
| 2025-06-24 | 42.44 | 42.66 | 42.34 | 42.55 | +0.520% | 139,764 | +4.771% |
| 2025-06-23 | 42.01 | 42.40 | 41.98 | 42.33 | +1.074% | 189,409 | +5.315% |
| 2025-06-20 | 42.00 | 42.25 | 41.81 | 41.88 | 0.000% | 210,483 | +6.447% |
| 2025-06-18 | 41.78 | 42.03 | 41.63 | 41.88 | +0.384% | 250,384 | +6.447% |
| 2025-06-17 | 41.99 | 41.99 | 41.42 | 41.72 | -0.690% | 211,221 | +6.855% |
| 2025-06-16 | 42.40 | 42.62 | 41.84 | 42.01 | -0.356% | 158,104 | +6.118% |
| 2025-06-13 | 42.43 | 42.47 | 42.06 | 42.16 | -0.940% | 144,416 | +5.740% |
| 2025-06-12 | 42.13 | 42.56 | 42.13 | 42.56 | +1.141% | 142,543 | +4.746% |
| 2025-06-11 | 42.16 | 42.20 | 41.97 | 42.08 | 0.000% | 204,226 | +5.941% |
| 2025-06-10 | 42.03 | 42.11 | 41.79 | 42.08 | +0.358% | 118,235 | +5.941% |
| 2025-06-09 | 42.23 | 42.27 | 41.92 | 41.93 | -0.757% | 480,623 | +6.320% |
| 2025-06-06 | 42.29 | 42.35 | 41.97 | 42.25 | +0.309% | 210,239 | +5.515% |
| 2025-06-05 | 42.24 | 42.29 | 42.02 | 42.12 | -0.119% | 145,312 | +5.840% |
| 2025-06-04 | 42.88 | 42.88 | 42.17 | 42.17 | -1.747% | 209,461 | +5.715% |
| 2025-06-03 | 43.10 | 43.10 | 42.57 | 42.92 | +0.187% | 592,314 | +3.868% |
| 2025-06-02 | 42.57 | 42.84 | 42.37 | 42.84 | +0.234% | 162,745 | +4.062% |
| 2025-05-30 | 42.40 | 42.81 | 42.40 | 42.74 | +0.707% | 106,791 | +4.305% |
| 2025-05-29 | 42.28 | 42.46 | 42.07 | 42.44 | +0.593% | 118,089 | +5.042% |
| 2025-05-28 | 42.73 | 42.88 | 42.04 | 42.19 | -1.471% | 124,808 | +5.665% |
| 2025-05-27 | 42.86 | 42.88 | 42.48 | 42.82 | +0.800% | 107,086 | +4.110% |
| 2025-05-23 | 42.15 | 42.54 | 41.78 | 42.48 | +1.239% | 202,801 | +4.944% |
| 2025-05-22 | 42.18 | 42.18 | 41.57 | 41.96 | -1.061% | 168,812 | +6.244% |
| 2025-05-21 | 43.05 | 43.13 | 42.37 | 42.41 | -2.010% | 752,322 | +5.117% |
| 2025-05-20 | 43.20 | 43.44 | 43.20 | 43.28 | -0.023% | 112,530 | +3.004% |
| 2025-05-19 | 42.76 | 43.29 | 42.74 | 43.29 | +0.464% | 525,011 | +2.980% |
| 2025-05-16 | 42.53 | 43.09 | 42.47 | 43.09 | +1.364% | 291,238 | +3.458% |
| 2025-05-15 | 41.75 | 42.58 | 41.75 | 42.51 | +2.089% | 257,710 | +4.869% |
| 2025-05-14 | 41.79 | 41.79 | 41.09 | 41.64 | -0.430% | 272,430 | +7.061% |
| 2025-05-13 | 41.78 | 42.15 | 41.61 | 41.82 | 0.000% | 461,194 | +6.600% |
| 2025-05-12 | 42.26 | 42.26 | 41.62 | 41.82 | +0.240% | 223,282 | +6.600% |
| 2025-05-09 | 41.78 | 41.78 | 41.47 | 41.72 | +0.024% | 320,382 | +6.855% |
| 2025-05-08 | 42.05 | 42.15 | 41.66 | 41.71 | -0.501% | 628,385 | +6.881% |
| 2025-05-07 | 41.76 | 42.19 | 41.57 | 41.92 | +0.359% | 109,002 | +6.345% |
| 2025-05-06 | 41.48 | 42.07 | 41.48 | 41.77 | +0.578% | 599,396 | +6.727% |
| 2025-05-05 | 41.45 | 41.64 | 41.12 | 41.53 | 0.000% | 177,639 | +7.344% |
| 2025-05-02 | 41.51 | 41.66 | 41.23 | 41.53 | +0.728% | 166,107 | +7.344% |
| 2025-05-01 | 41.31 | 41.72 | 41.15 | 41.23 | +0.170% | 246,848 | +8.125% |
| 2025-04-30 | 41.27 | 41.33 | 40.51 | 41.16 | -0.604% | 223,877 | +8.309% |
| 2025-04-29 | 41.06 | 41.52 | 40.93 | 41.41 | +0.583% | 252,950 | +7.655% |
| 2025-04-28 | 40.84 | 41.22 | 40.64 | 41.17 | +0.783% | 344,397 | +8.283% |
| 2025-04-25 | 40.97 | 40.98 | 40.66 | 40.85 | -0.244% | 315,065 | +9.131% |
| 2025-04-24 | 40.78 | 41.15 | 40.63 | 40.95 | +0.392% | 138,959 | +8.864% |
| 2025-04-23 | 40.99 | 41.19 | 40.41 | 40.79 | +0.320% | 219,163 | +9.291% |
| 2025-04-22 | 40.02 | 40.79 | 40.02 | 40.66 | +2.703% | 832,950 | +9.641% |
| 2025-04-21 | 40.41 | 40.41 | 39.16 | 39.59 | -2.536% | 312,114 | +12.604% |
| 2025-04-17 | 40.31 | 41.02 | 40.31 | 40.62 | +1.120% | 781,371 | +9.749% |
| 2025-04-16 | 40.43 | 40.74 | 40.04 | 40.17 | -0.619% | 410,387 | +10.978% |
| 2025-04-15 | 40.46 | 40.73 | 40.37 | 40.42 | 0.000% | 1,662,097 | +10.292% |