Dark

FXZ
First Trust Materials AlphaDEX Fund
stock NYSE ETF

At Close

Aug 10, 2026 3:51:24 PM EDT

84.10USD+1.380%(+1.15)17,011

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-82.95)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

84.04USD-0.065%(-0.06)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	82.9300	84.0700	82.8100	84.0400	+1.314%	17,011	0.000%
2026-08-07	82.2000	83.0400	82.0405	82.9500	+2.750%	54,538	+1.314%
2026-08-06	81.2000	81.7100	80.5900	80.7300	-1.103%	23,339	+4.100%
2026-08-05	81.1100	82.2150	81.1100	81.6300	+2.191%	35,319	+2.952%
2026-08-04	78.6200	80.1700	78.5800	79.8800	+2.608%	39,541	+5.208%
2026-08-03	76.6100	77.8500	76.5752	77.8500	+1.526%	182,647	+7.951%
2026-07-31	77.6000	77.6000	76.4500	76.6800	-1.692%	20,869	+9.598%
2026-07-30	77.2300	78.1300	77.1550	78.0000	+2.215%	61,068	+7.744%
2026-07-29	77.8100	77.8100	75.4000	76.3100	-1.888%	26,171	+10.130%
2026-07-28	77.4700	78.0200	77.4500	77.7786	+0.191%	32,261	+8.050%
2026-07-27	78.1150	78.1150	77.0700	77.6300	-0.449%	25,706	+8.257%
2026-07-24	78.2300	78.4400	77.6200	77.9800	+0.191%	26,688	+7.771%
2026-07-23	78.5800	78.5800	77.4200	77.8310	-0.903%	33,153	+7.978%
2026-07-22	78.9133	79.0799	78.3200	78.5400	+1.723%	40,495	+7.003%
2026-07-21	76.1200	77.2600	75.9600	77.2100	+2.810%	104,332	+8.846%
2026-07-20	75.8000	75.8200	74.8900	75.1000	-0.635%	75,332	+11.904%
2026-07-17	75.1700	76.1700	74.8300	75.5800	-0.356%	24,722	+11.193%
2026-07-16	76.2600	76.6500	75.5350	75.8500	-1.468%	92,798	+10.798%
2026-07-15	77.7500	77.7500	75.9000	76.9800	-0.837%	44,384	+9.171%
2026-07-14	78.1700	78.6900	77.3000	77.6300	+1.265%	93,881	+8.257%
2026-07-13	77.2735	77.5000	76.2400	76.6600	-1.020%	25,235	+9.627%
2026-07-10	76.7200	77.6500	76.7200	77.4500	+0.991%	36,567	+8.509%
2026-07-09	77.1650	77.1900	76.6400	76.6900	+0.590%	18,627	+9.584%
2026-07-08	76.6500	76.9700	75.4400	76.2400	-1.651%	39,944	+10.231%
2026-07-07	78.5400	78.5400	76.7800	77.5200	-1.786%	76,943	+8.411%
2026-07-06	78.6500	78.9400	78.3700	78.9300	+0.178%	57,961	+6.474%
2026-07-02	79.0100	79.6000	77.8200	78.7900	+0.619%	44,403	+6.663%
2026-07-01	79.0200	79.3250	78.2500	78.3050	-1.429%	100,376	+7.324%
2026-06-30	79.6000	79.6000	79.1900	79.4400	+0.252%	19,500	+5.791%
2026-06-29	80.1400	80.1400	78.6700	79.2400	-1.504%	19,496	+6.058%
2026-06-26	81.0500	81.0500	79.9889	80.4500	-1.118%	15,193	+4.462%
2026-06-25	80.6400	81.7711	80.5650	81.3600	+1.611%	36,079	+3.294%
2026-06-24	79.8400	80.5700	79.8200	80.0700	-0.398%	77,051	+4.958%
2026-06-23	80.8200	81.3450	80.3400	80.3900	-2.451%	42,110	+4.540%
2026-06-22	82.2100	82.5600	82.0400	82.4100	-0.375%	218,053	+1.978%
2026-06-18	83.7800	83.7800	82.5100	82.7200	-0.637%	6,698	+1.596%
2026-06-17	84.0600	85.3399	83.2500	83.2500	-0.940%	27,754	+0.949%
2026-06-16	85.1300	85.4200	84.0400	84.0400	-0.931%	38,686	0.000%
2026-06-15	85.9600	85.9900	84.7850	84.8300	+0.236%	18,131	-0.931%
2026-06-12	83.9100	84.7899	83.9100	84.6300	+1.645%	124,571	-0.697%
2026-06-11	81.0400	83.2900	81.0400	83.2600	+4.134%	151,302	+0.937%
2026-06-10	81.3900	82.1500	79.9550	79.9550	-2.494%	52,488	+5.109%
2026-06-09	82.0200	82.4900	79.9700	82.0000	+1.347%	28,361	+2.488%
2026-06-08	81.7500	81.7500	80.9100	80.9100	-0.443%	30,336	+3.868%
2026-06-05	83.0500	83.1100	81.1100	81.2700	-2.926%	26,460	+3.408%
2026-06-04	83.7900	84.0310	83.3350	83.7200	-0.036%	28,863	+0.382%
2026-06-03	83.7100	84.7650	83.7100	83.7500	-0.404%	83,036	+0.346%
2026-06-02	82.5900	84.3200	82.5900	84.0900	+1.866%	50,522	-0.059%
2026-06-01	82.0300	82.8700	81.4850	82.5500	-0.326%	176,228	+1.805%
2026-05-29	82.9500	83.1492	82.7450	82.8200	-0.313%	24,854	+1.473%
2026-05-28	82.2100	83.2315	81.4600	83.0800	+0.557%	139,456	+1.156%
2026-05-27	81.8300	82.7500	81.7500	82.6200	+0.486%	24,546	+1.719%
2026-05-26	80.7700	82.2700	80.7700	82.2200	+2.904%	19,950	+2.214%
2026-05-22	79.3800	80.1892	79.2600	79.9001	+1.075%	70,524	+5.181%
2026-05-21	78.0000	79.4350	78.0000	79.0500	+0.829%	53,302	+6.312%
2026-05-20	77.5400	78.4000	77.4500	78.4000	+2.004%	34,723	+7.194%
2026-05-19	77.5200	77.5200	76.2900	76.8600	-1.714%	14,579	+9.342%
2026-05-18	78.8500	78.8500	77.9650	78.2000	-0.408%	27,279	+7.468%
2026-05-15	79.8400	79.8400	78.5200	78.5200	-3.253%	74,200	+7.030%
2026-05-14	82.0900	82.0900	81.1600	81.1600	-0.976%	19,224	+3.549%
2026-05-13	81.8100	82.3750	81.5000	81.9600	+0.294%	28,221	+2.538%
2026-05-12	81.5000	81.9500	80.0301	81.7200	-0.256%	18,807	+2.839%
2026-05-11	81.3800	82.2600	81.3800	81.9300	+1.244%	88,870	+2.575%
2026-05-08	81.2100	81.2900	80.7900	80.9231	+0.613%	39,081	+3.852%
2026-05-07	82.5800	82.5800	80.4300	80.4300	-2.355%	45,889	+4.488%
2026-05-06	81.7900	82.5700	81.7900	82.3700	+2.082%	350,797	+2.027%
2026-05-05	79.9500	80.8300	79.8871	80.6900	+1.843%	38,383	+4.152%
2026-05-04	79.6400	79.8200	78.9800	79.2300	-0.749%	23,817	+6.071%
2026-05-01	80.1200	80.1200	79.7550	79.8281	-0.140%	37,677	+5.276%
2026-04-30	78.5500	80.0704	78.5500	79.9400	+2.029%	15,341	+5.129%
2026-04-29	79.3800	79.3800	78.2101	78.3500	-1.310%	28,672	+7.262%
2026-04-28	80.1900	80.1900	78.7101	79.3900	-1.281%	89,156	+5.857%
2026-04-27	80.3600	80.5800	79.6900	80.4200	+0.500%	14,629	+4.501%
2026-04-24	80.0100	80.2800	79.3400	80.0200	+0.376%	34,731	+5.024%
2026-04-23	79.7000	80.1500	78.8202	79.7200	-0.300%	108,979	+5.419%
2026-04-22	80.4800	80.5499	79.4958	79.9600	+0.427%	67,068	+5.103%
2026-04-21	80.0200	80.8400	79.3700	79.6200	-0.537%	37,924	+5.551%
2026-04-20	79.0900	80.2250	78.9600	80.0500	+0.616%	48,828	+4.984%
2026-04-17	78.9100	79.9300	78.5300	79.5600	+0.760%	119,725	+5.631%
2026-04-16	78.8100	79.1250	78.4250	78.9600	+0.548%	124,748	+6.434%
2026-04-15	79.4200	79.4200	78.3800	78.5300	-1.357%	45,912	+7.016%
2026-04-14	80.4300	80.4300	79.4700	79.6100	-0.686%	25,484	+5.565%
2026-04-13	79.5700	80.1900	79.3100	80.1600	+0.678%	36,172	+4.840%
2026-04-10	79.6600	80.1200	79.4600	79.6200	+0.340%	9,445	+5.551%
2026-04-09	79.5200	79.8460	79.1650	79.3500	-0.228%	14,417	+5.911%
2026-04-08	78.5400	79.5700	78.3200	79.5311	+3.126%	26,058	+5.669%
2026-04-07	76.7000	77.3900	76.5900	77.1200	+0.273%	59,194	+8.973%
2026-04-06	76.8500	77.2800	76.1900	76.9100	-0.104%	89,385	+9.271%
2026-04-02	76.3800	77.7200	76.3800	76.9900	-0.594%	16,918	+9.157%
2026-04-01	77.1100	77.5850	76.7500	77.4500	+1.627%	17,415	+8.509%
2026-03-31	74.9700	76.5150	74.9300	76.2100	+3.069%	17,696	+10.274%
2026-03-30	74.9900	75.2100	73.5800	73.9411	+0.334%	87,408	+13.658%
2026-03-27	73.3800	74.0200	73.1501	73.6950	+0.129%	11,540	+14.038%
2026-03-26	73.3400	74.6600	73.3400	73.6000	-1.460%	37,600	+14.185%
2026-03-25	74.1000	74.7400	73.7500	74.6906	+2.204%	64,231	+12.518%
2026-03-24	70.6200	73.2900	70.6200	73.0800	+2.756%	32,666	+14.997%
2026-03-23	70.1300	72.2000	70.1300	71.1200	+2.235%	149,552	+18.166%
2026-03-20	71.7100	71.7100	69.3300	69.5650	-3.274%	49,588	+20.808%
2026-03-19	71.9700	72.3200	71.1650	71.9200	-2.534%	242,384	+16.852%
2026-03-18	74.1900	74.8000	73.7900	73.7900	-1.403%	168,059	+13.891%
2026-03-17	75.3500	75.3900	74.7799	74.8400	+1.012%	19,051	+12.293%
2026-03-16	74.1700	74.7400	73.8400	74.0900	+0.122%	25,274	+13.430%
2026-03-13	76.2700	76.3400	73.8000	74.0000	-2.681%	37,112	+13.568%
2026-03-12	75.8600	76.5300	75.5600	76.0383	+0.248%	25,513	+10.523%
2026-03-11	74.9300	75.9000	74.6900	75.8500	+0.990%	12,253	+10.798%
2026-03-10	75.9300	76.1050	75.1065	75.1065	-0.018%	6,118	+11.894%
2026-03-09	73.5700	75.5300	72.6600	75.1200	+0.713%	25,868	+11.874%
2026-03-06	74.3700	75.2100	74.0100	74.5880	-1.946%	52,435	+12.672%
2026-03-05	76.7000	77.7200	75.7200	76.0680	-1.517%	23,585	+10.480%
2026-03-04	78.2300	78.2300	76.6600	77.2400	-0.258%	46,650	+8.804%
2026-03-03	77.0100	77.6000	74.8900	77.4400	-2.860%	21,442	+8.523%
2026-03-02	78.9000	79.7800	78.4000	79.7200	+1.018%	147,199	+5.419%
2026-02-27	77.9800	78.9200	77.8100	78.9170	+0.712%	20,805	+6.492%
2026-02-26	78.0000	78.3900	77.1300	78.3587	+0.229%	38,573	+7.250%
2026-02-25	78.2450	78.6100	77.7500	78.1800	-0.446%	22,370	+7.496%
2026-02-24	77.4500	78.8283	77.4500	78.5300	+1.342%	26,842	+7.016%
2026-02-23	77.2800	77.7200	76.6400	77.4900	-0.283%	21,544	+8.453%
2026-02-20	76.6800	78.1613	76.5396	77.7100	+0.755%	42,902	+8.146%
2026-02-19	76.7100	77.4250	76.4200	77.1280	-0.274%	30,587	+8.962%
2026-02-18	77.0600	78.1399	77.0600	77.3400	+1.350%	37,298	+8.663%
2026-02-17	76.8100	76.8100	75.3200	76.3100	-1.662%	89,971	+10.130%
2026-02-13	76.8500	77.9150	76.0000	77.6000	+0.531%	31,810	+8.299%
2026-02-12	79.9200	80.0150	77.0100	77.1900	-3.186%	39,981	+8.874%
2026-02-11	79.2300	79.7300	78.7800	79.7300	+1.669%	92,325	+5.406%
2026-02-10	77.5800	78.7700	77.5800	78.4209	+1.058%	88,987	+7.165%
2026-02-09	76.4900	77.7100	76.4900	77.6000	+1.332%	21,175	+8.299%
2026-02-06	75.0500	76.6200	75.0500	76.5800	+3.486%	26,594	+9.741%
2026-02-05	75.0800	75.2700	73.8700	74.0000	-2.708%	30,696	+13.568%
2026-02-04	75.5350	76.4350	74.7434	76.0600	+1.413%	59,953	+10.492%
2026-02-03	73.6000	75.1000	73.6000	75.0000	+3.206%	38,539	+12.053%
2026-02-02	71.5000	72.7100	71.5000	72.6700	+1.113%	69,680	+15.646%
2026-01-30	72.4200	73.0925	71.0400	71.8700	-3.192%	93,686	+16.933%
2026-01-29	75.3700	75.4400	73.0700	74.2400	-0.255%	200,536	+13.200%
2026-01-28	74.6500	74.6500	73.7896	74.4298	+0.279%	167,738	+12.912%
2026-01-27	73.8500	74.2725	73.8000	74.2226	+0.220%	38,524	+13.227%
2026-01-26	75.2700	75.2700	74.0600	74.0600	-0.537%	59,980	+13.476%
2026-01-23	73.8500	74.4600	73.7600	74.4600	+0.717%	22,482	+12.866%
2026-01-22	73.9000	74.4600	73.7600	73.9300	+0.258%	183,284	+13.675%
2026-01-21	72.9800	73.8850	72.9800	73.7400	+2.177%	24,389	+13.968%
2026-01-20	71.7800	72.3200	71.7200	72.1688	-0.071%	11,972	+16.449%
2026-01-16	72.0400	72.2400	71.9000	72.2200	-0.810%	57,310	+16.367%
2026-01-15	72.5100	73.0000	72.3100	72.8100	+0.571%	12,001	+15.424%
2026-01-14	71.7200	72.7483	71.7200	72.3966	+1.399%	11,553	+16.083%
2026-01-13	71.3600	71.6650	71.2100	71.3975	+0.631%	14,365	+17.707%
2026-01-12	70.7800	71.2100	70.7800	70.9500	+0.653%	7,258	+18.450%
2026-01-09	69.5000	70.5000	69.5000	70.4900	+1.533%	30,443	+19.223%
2026-01-08	68.7400	69.5800	68.7400	69.4260	+1.693%	16,630	+21.050%
2026-01-07	68.9500	68.9500	68.1500	68.2700	-1.557%	16,222	+23.099%
2026-01-06	67.7300	69.4150	67.7300	69.3500	+2.710%	19,696	+21.182%
2026-01-05	66.9500	67.8800	66.9500	67.5200	+1.702%	20,866	+24.467%
2026-01-02	65.3900	66.4400	65.1200	66.3900	+2.418%	153,850	+26.585%
2025-12-31	65.3700	65.3700	64.7786	64.8229	-1.064%	5,670	+29.646%
2025-12-30	65.8600	65.8600	65.4800	65.5200	+0.069%	4,743	+28.266%
2025-12-29	65.4200	65.4900	65.2532	65.4750	-1.319%	5,982	+28.354%
2025-12-26	66.2500	66.3500	65.9700	66.3500	+0.576%	3,057	+26.662%
2025-12-24	65.9200	65.9800	65.7200	65.9700	+0.084%	3,778	+27.391%
2025-12-23	66.1100	66.1100	65.7500	65.9148	-0.114%	17,134	+27.498%
2025-12-22	65.4300	66.0700	65.4300	65.9900	+1.789%	13,596	+27.353%
2025-12-19	64.3700	65.0400	64.3700	64.8300	+0.636%	29,475	+29.631%
2025-12-18	64.4400	64.9600	64.3200	64.4200	+0.390%	17,135	+30.456%
2025-12-17	63.9800	64.6000	63.9800	64.1700	+0.596%	9,856	+30.965%
2025-12-16	64.2500	64.4100	63.4500	63.7900	-0.855%	7,577	+31.745%
2025-12-15	65.2300	65.3055	64.0600	64.3400	-0.541%	12,083	+30.619%
2025-12-12	65.6030	65.6030	64.6000	64.6900	-1.522%	9,728	+29.912%
2025-12-11	64.4608	65.7300	64.4608	65.6900	+2.433%	6,977	+27.934%
2025-12-10	62.2800	64.2255	62.2800	64.1300	+2.871%	10,460	+31.046%
2025-12-09	62.1700	62.7862	62.1700	62.3400	+0.163%	7,102	+34.809%
2025-12-08	62.9500	62.9500	62.2387	62.2387	-0.941%	7,586	+35.029%
2025-12-05	63.3700	63.7400	62.8300	62.8300	-0.459%	6,365	+33.758%
2025-12-04	63.1200	63.4039	62.9900	63.1200	-0.400%	68,286	+33.143%
2025-12-03	62.8800	63.5900	62.8800	63.3737	+1.268%	28,927	+32.610%
2025-12-02	63.2600	63.2600	62.2000	62.5800	-0.730%	4,999	+34.292%
2025-12-01	63.2853	63.6274	63.0400	63.0400	-0.044%	28,178	+33.312%
2025-11-28	62.9400	63.0680	62.9400	63.0680	+0.443%	769	+33.253%
2025-11-26	61.8200	63.0200	61.8200	62.7900	+2.031%	16,868	+33.843%
2025-11-25	60.6000	61.8200	60.6000	61.5400	+2.006%	27,944	+36.562%
2025-11-24	59.4800	60.3800	59.4308	60.3300	+1.531%	22,374	+39.301%
2025-11-21	58.0400	59.7000	58.0400	59.4200	+2.678%	192,625	+41.434%
2025-11-20	59.7900	59.8800	57.8700	57.8700	-2.505%	20,138	+45.222%
2025-11-19	59.4900	59.5601	58.9200	59.3568	+0.452%	25,327	+41.584%
2025-11-18	58.6900	59.4700	58.6022	59.0900	+0.187%	184,660	+42.224%
2025-11-17	60.3000	60.3500	58.9798	58.9798	-2.497%	36,180	+42.489%
2025-11-14	60.2300	61.0300	60.1900	60.4900	-1.031%	18,088	+38.932%
2025-11-13	61.6600	61.8900	60.7900	61.1200	-0.876%	16,027	+37.500%
2025-11-12	60.9100	61.9050	60.9100	61.6600	+1.632%	13,094	+36.296%
2025-11-11	60.4400	60.8300	60.3900	60.6700	+0.447%	18,365	+38.520%
2025-11-10	60.4100	60.6300	59.7304	60.4000	+1.308%	11,888	+39.139%
2025-11-07	58.5800	59.6200	58.5800	59.6200	+1.758%	18,293	+40.959%
2025-11-06	59.3900	59.7700	58.5900	58.5900	-1.097%	27,504	+43.437%
2025-11-05	59.0000	59.5800	58.8400	59.2400	+1.225%	34,026	+41.864%
2025-11-04	58.9000	59.0137	58.4800	58.5229	-1.929%	28,332	+43.602%
2025-11-03	60.0500	60.0500	59.0720	59.6743	-0.675%	38,820	+40.831%
2025-10-31	59.9600	60.3800	59.9600	60.0800	+0.033%	15,641	+39.880%
2025-10-30	60.8600	60.8600	60.0600	60.0600	-2.746%	9,655	+39.927%
2025-10-29	62.5300	62.7900	61.6600	61.7559	-0.714%	7,832	+36.084%
2025-10-28	61.9700	62.5399	61.9700	62.2000	-0.671%	8,875	+35.113%
2025-10-27	62.6400	62.7000	62.3000	62.6200	-0.025%	4,688	+34.206%
2025-10-24	62.5800	62.9400	62.5200	62.6355	+0.073%	5,583	+34.173%
2025-10-23	61.6100	62.8180	61.6100	62.5900	+3.114%	6,292	+34.271%
2025-10-22	61.3248	61.3248	60.5100	60.7000	-0.882%	11,497	+38.451%
2025-10-21	60.9900	61.3400	60.7855	61.2400	-1.018%	8,827	+37.231%
2025-10-20	61.4400	61.8805	61.4400	61.8700	+2.003%	6,826	+35.833%
2025-10-17	61.0900	61.1200	60.3550	60.6549	-1.189%	7,810	+38.554%
2025-10-16	62.0300	62.0996	61.1400	61.3849	-0.421%	8,460	+36.907%
2025-10-15	62.1400	62.2000	61.3200	61.6445	-0.110%	6,438	+36.330%
2025-10-14	60.6200	62.0350	60.6200	61.7122	+0.473%	11,619	+36.181%
2025-10-13	61.0700	61.8950	61.0700	61.4218	+2.523%	7,159	+36.824%
2025-10-10	61.9500	62.0300	59.9100	59.9100	-3.495%	6,392	+40.277%
2025-10-09	63.9400	63.9400	62.0101	62.0800	-2.298%	14,196	+35.374%
2025-10-08	63.3700	63.6800	63.0950	63.5400	+1.291%	31,167	+32.263%
2025-10-07	63.3200	63.3200	62.4200	62.7303	-0.460%	10,291	+33.970%
2025-10-06	63.2900	63.4500	63.0200	63.0200	+0.111%	8,577	+33.354%
2025-10-03	62.7600	63.3000	62.7600	62.9500	+0.565%	5,594	+33.503%
2025-10-02	61.9600	62.6100	61.8791	62.5961	+1.403%	16,706	+34.258%
2025-10-01	61.4800	62.0200	61.4800	61.7300	+0.227%	76,375	+36.141%
2025-09-30	61.2700	61.6400	60.9000	61.5900	+0.440%	10,367	+36.451%
2025-09-29	62.3300	62.3300	61.1350	61.3200	-0.195%	11,207	+37.052%
2025-09-26	60.5300	61.5700	60.5300	61.4400	+2.026%	8,074	+36.784%
2025-09-25	60.5500	60.9600	60.2200	60.2200	-1.714%	28,646	+39.555%
2025-09-24	61.7200	62.0100	61.2700	61.2700	-0.665%	7,617	+37.163%
2025-09-23	62.1000	62.4600	61.5700	61.6800	-0.339%	13,271	+36.252%
2025-09-22	61.9100	61.9700	61.5000	61.8900	+0.016%	13,727	+35.789%
2025-09-19	62.2500	62.2500	61.7900	61.8800	-0.450%	5,394	+35.811%
2025-09-18	62.0900	62.3400	61.8400	62.1600	+0.209%	8,806	+35.199%
2025-09-17	62.4000	63.5300	61.8500	62.0306	-0.464%	9,728	+35.482%
2025-09-16	62.6500	62.6500	62.1400	62.3200	-0.160%	14,547	+34.852%
2025-09-15	62.4500	62.8000	62.3900	62.4200	+0.064%	60,100	+34.636%
2025-09-12	62.6300	62.6300	62.3500	62.3800	-0.827%	19,214	+34.723%
2025-09-11	61.5500	62.9000	61.5500	62.9000	+2.177%	22,046	+33.609%
2025-09-10	61.2000	61.7800	61.2000	61.5600	+0.745%	12,395	+36.517%
2025-09-09	61.9350	61.9350	60.9300	61.1050	-1.528%	9,166	+37.534%
2025-09-08	62.2900	62.2900	61.3800	62.0530	+0.102%	18,112	+35.433%
2025-09-05	61.6300	62.4400	61.2900	61.9900	+1.324%	32,793	+35.570%
2025-09-04	60.5400	61.1800	60.1200	61.1800	+0.708%	18,729	+37.365%
2025-09-03	61.4000	61.4700	60.6100	60.7500	-0.752%	31,464	+38.337%
2025-09-02	60.8700	61.2400	60.7100	61.2100	-0.794%	19,376	+37.298%
2025-08-29	61.5900	61.8800	61.4400	61.7000	+0.397%	31,794	+36.207%
2025-08-28	61.6300	61.7400	60.8800	61.4558	-0.071%	51,672	+36.749%
2025-08-27	61.0100	61.5200	61.0100	61.4994	+0.374%	155,342	+36.652%
2025-08-26	61.0600	61.4800	61.0600	61.2700	+0.229%	19,949	+37.163%
2025-08-25	61.3000	61.3000	61.0500	61.1300	-0.261%	16,773	+37.478%
2025-08-22	59.3400	61.4182	59.3400	61.2900	+3.426%	13,767	+37.119%
2025-08-21	58.8600	59.4000	58.8600	59.2600	+0.339%	5,680	+41.816%
2025-08-20	59.0100	59.2300	58.9400	59.0600	+0.149%	7,122	+42.296%
2025-08-19	59.0200	59.3800	58.8581	58.9720	-0.149%	9,602	+42.508%
2025-08-18	59.2800	59.2800	58.9500	59.0600	-0.455%	28,984	+42.296%
2025-08-15	59.7500	59.7500	59.2500	59.3300	-0.353%	8,788	+41.648%
2025-08-14	59.3600	59.5400	59.0800	59.5400	-0.981%	16,823	+41.149%
2025-08-13	59.0800	60.1300	58.8400	60.1300	+2.558%	32,087	+39.764%
2025-08-12	57.6700	58.6304	57.5901	58.6304	+2.017%	9,359	+43.339%
2025-08-11	57.7500	57.8780	57.2100	57.4710	-0.380%	10,256	+46.230%
2025-08-08	58.1400	58.1400	57.6200	57.6900	-0.087%	6,628	+45.675%
2025-08-07	58.0300	58.0300	57.3083	57.7400	+0.618%	24,295	+45.549%
2025-08-06	58.0100	58.0100	57.3400	57.3852	-1.026%	13,158	+46.449%
2025-08-05	57.3300	58.0300	57.3300	57.9800	+1.737%	16,639	+44.947%
2025-08-04	56.8000	57.0800	56.7700	56.9900	+1.424%	13,545	+47.464%
2025-08-01	55.8800	56.4000	55.6700	56.1900	-2.218%	27,543	+49.564%
2025-07-31	57.9800	57.9800	57.3600	57.4644	-1.551%	41,929	+46.247%
2025-07-30	59.6800	59.6800	58.1400	58.3700	-2.781%	17,106	+43.978%
2025-07-29	60.2600	60.3000	59.6100	60.0400	-0.315%	9,224	+39.973%
2025-07-28	60.9000	60.9000	60.1454	60.2300	-1.297%	14,792	+39.532%
2025-07-25	60.4200	61.0300	60.1701	61.0214	+1.196%	9,007	+37.722%
2025-07-24	60.9700	60.9700	60.0500	60.3000	-2.068%	10,988	+39.370%
2025-07-23	61.4600	61.9202	61.4338	61.5734	+0.683%	12,033	+36.488%
2025-07-22	60.1600	61.1700	60.1600	61.1555	+1.739%	12,234	+37.420%
2025-07-21	60.4100	60.6200	59.9900	60.1100	+0.485%	7,443	+39.810%
2025-07-18	60.1200	60.1200	59.5100	59.8200	+0.134%	6,413	+40.488%
2025-07-17	58.9400	59.8800	58.9400	59.7400	+1.229%	10,040	+40.676%
2025-07-16	59.1500	59.1500	58.4300	59.0150	+0.212%	10,369	+42.404%
2025-07-15	60.2900	60.4600	58.8900	58.8900	-1.866%	29,828	+42.707%
2025-07-14	60.2300	60.2400	59.6900	60.0100	-0.481%	17,513	+40.043%
2025-07-11	60.2600	60.4200	59.9850	60.3000	-0.643%	17,366	+39.370%
2025-07-10	60.4400	61.1050	60.3900	60.6900	+1.133%	23,930	+38.474%
2025-07-09	59.9100	60.1000	59.4300	60.0100	+0.671%	17,592	+40.043%
2025-07-08	59.2700	59.9300	59.2700	59.6100	+0.931%	33,747	+40.983%
2025-07-07	59.2900	59.5800	58.6800	59.0600	-1.122%	18,304	+42.296%
2025-07-03	59.9400	59.9400	59.6225	59.7300	-0.134%	7,105	+40.700%
2025-07-02	58.7700	59.8100	58.7100	59.8100	+2.379%	24,285	+40.512%
2025-07-01	56.9634	58.9200	56.9634	58.4200	+2.581%	37,603	+43.855%
2025-06-30	57.0600	57.0900	56.7000	56.9500	-0.070%	24,018	+47.568%
2025-06-27	57.1200	57.2650	56.6600	56.9900	-0.367%	8,766	+47.464%
2025-06-26	56.6200	57.4200	56.6200	57.2000	+1.132%	12,039	+46.923%
2025-06-25	56.8800	56.8800	56.5400	56.5600	-0.772%	25,393	+48.586%
2025-06-24	56.6000	57.1300	56.5200	57.0000	+0.849%	15,073	+47.439%
2025-06-23	55.8500	56.5300	55.7900	56.5200	+0.947%	65,653	+48.691%
2025-06-20	56.6200	56.6200	55.8000	55.9900	-0.586%	22,135	+50.098%
2025-06-18	56.4500	56.7900	56.2600	56.3200	-0.213%	27,911	+49.219%
2025-06-17	56.6200	56.9000	56.3800	56.4400	-0.665%	28,097	+48.901%
2025-06-16	56.9100	57.1600	56.6800	56.8180	+0.866%	17,485	+47.911%
2025-06-13	56.2100	56.9000	56.1401	56.3300	-0.495%	27,681	+49.192%
2025-06-12	56.4100	56.8200	56.3300	56.6100	-0.194%	32,122	+48.454%
2025-06-11	57.0000	57.0000	56.4800	56.7200	-0.648%	35,008	+48.166%
2025-06-10	56.8000	57.1500	56.6903	57.0900	+0.955%	13,609	+47.206%
2025-06-09	56.1700	56.9250	56.1700	56.5500	+1.235%	28,898	+48.612%
2025-06-06	55.9000	56.1400	55.7200	55.8600	+0.413%	20,225	+50.448%
2025-06-05	56.0900	56.0900	55.5600	55.6300	-0.251%	31,892	+51.070%
2025-06-04	55.7700	55.9800	55.7400	55.7700	+0.252%	108,244	+50.690%
2025-06-03	54.7100	55.6700	54.4100	55.6300	+1.385%	33,131	+51.070%
2025-06-02	55.0600	55.0600	54.4400	54.8700	+1.311%	51,619	+53.162%
2025-05-30	54.1400	54.2600	53.6400	54.1600	-0.514%	38,045	+55.170%
2025-05-29	54.5800	54.5800	53.9000	54.4400	+0.239%	46,693	+54.372%
2025-05-28	55.0400	55.0400	54.2000	54.3100	-1.183%	38,453	+54.741%
2025-05-27	54.3700	54.9800	54.2200	54.9600	+2.023%	19,013	+52.911%
2025-05-23	53.3100	54.0100	53.1600	53.8700	+0.205%	40,381	+56.005%
2025-05-22	53.8800	54.0200	53.4200	53.7600	-0.389%	27,995	+56.324%
2025-05-21	54.6000	54.7900	53.9600	53.9700	-1.766%	24,706	+55.716%
2025-05-20	55.1100	55.1795	54.7500	54.9400	-0.290%	17,492	+52.967%
2025-05-19	54.4800	55.1200	54.3800	55.1000	+0.073%	27,637	+52.523%
2025-05-16	54.4100	55.0600	54.1700	55.0600	+1.009%	13,226	+52.633%
2025-05-15	54.0200	54.5800	53.8500	54.5100	+0.202%	27,667	+54.174%
2025-05-14	54.7600	54.7600	54.1800	54.4000	-1.001%	27,038	+54.485%
2025-05-13	55.1400	55.3300	54.9500	54.9500	-0.073%	13,051	+52.939%
2025-05-12	55.0301	55.1000	54.7700	54.9900	+3.462%	7,205	+52.828%
2025-05-09	52.9100	53.1900	52.8540	53.1500	+0.264%	23,381	+58.119%
2025-05-08	52.8000	53.4728	52.5407	53.0100	+1.326%	13,828	+58.536%
2025-05-07	52.6500	52.6500	52.0750	52.3164	-0.935%	14,432	+60.638%
2025-05-06	52.6800	53.0400	52.6200	52.8100	-0.283%	20,586	+59.137%
2025-05-05	53.3400	53.4800	52.9600	52.9600	-1.212%	9,924	+58.686%
2025-05-02	53.6000	53.9699	53.1600	53.6100	+1.018%	12,143	+56.762%
2025-05-01	53.1700	53.5006	52.9300	53.0700	-0.525%	19,860	+58.357%
2025-04-30	52.5000	53.4200	52.2400	53.3500	-0.336%	26,178	+57.526%
2025-04-29	53.2000	53.7050	53.2000	53.5300	+0.469%	11,953	+56.996%
2025-04-28	53.0800	53.7100	52.8500	53.2800	+0.339%	12,479	+57.733%
2025-04-25	53.0400	53.2200	52.6700	53.1000	-1.007%	15,965	+58.267%
2025-04-24	52.0500	53.6500	52.0500	53.6400	+3.452%	38,373	+56.674%
2025-04-23	52.4700	53.2300	51.7300	51.8500	+0.582%	29,237	+62.083%
2025-04-22	50.9100	51.6500	50.8300	51.5500	+2.353%	38,330	+63.026%
2025-04-21	51.0000	51.0000	49.9000	50.3650	-1.515%	38,961	+66.862%
2025-04-17	50.9500	51.5200	50.9500	51.1400	+0.669%	52,169	+64.333%
2025-04-16	50.9100	51.5006	50.3700	50.8000	-0.216%	56,627	+65.433%
2025-04-15	51.4100	51.4743	50.8200	50.9100	-0.876%	29,718	+65.076%
2025-04-14	51.4000	51.6700	50.8700	51.3600	+1.122%	30,514	+63.629%
2025-04-11	49.9500	51.0184	49.2501	50.7900	+2.981%	24,265	+65.466%
2025-04-10	49.9900	49.9900	48.4300	49.3200	-4.196%	80,046	+70.397%
2025-04-09	46.5100	51.6550	46.5100	51.4800	+10.094%	26,426	+63.248%
2025-04-08	50.2100	50.2100	46.1300	46.7600	-3.432%	117,286	+79.726%
2025-04-07	46.8100	50.2900	46.3827	48.4217	-0.244%	95,417	+73.559%
2025-04-04	50.1700	50.1700	47.7700	48.5400	-6.402%	79,111	+73.136%
2025-04-03	53.6900	53.6900	51.8500	51.8600	-7.260%	31,879	+62.052%
2025-04-02	54.6700	55.9200	54.6700	55.9200	+1.359%	35,248	+50.286%
2025-04-01	55.1500	55.3500	54.6500	55.1700	-0.505%	10,746	+52.329%
2025-03-31	54.8800	55.5750	54.2600	55.4500	+0.144%	16,143	+51.560%
2025-03-28	56.7200	56.7200	55.2544	55.3700	-2.259%	27,654	+51.779%
2025-03-27	56.3200	56.7900	55.8900	56.6500	-0.299%	19,577	+48.350%
2025-03-26	56.8100	57.2400	56.5380	56.8200	+0.035%	17,648	+47.906%
2025-03-25	56.9900	57.1600	56.6200	56.8000	-0.018%	15,133	+47.958%
2025-03-24	56.5600	56.9235	56.4000	56.8100	+1.564%	15,568	+47.932%
2025-03-21	55.7400	55.9600	55.2800	55.9352	-1.279%	30,103	+50.245%
2025-03-20	56.8400	57.0110	56.4600	56.6600	-0.823%	15,757	+48.323%
2025-03-19	57.0700	57.2751	56.6100	57.1300	+0.193%	17,866	+47.103%
2025-03-18	57.1500	57.1500	56.8301	57.0200	-0.070%	17,958	+47.387%
2025-03-17	56.6100	57.2800	56.6100	57.0600	+0.777%	17,399	+47.284%
2025-03-14	56.0000	56.6800	56.0000	56.6200	+2.428%	20,469	+48.428%
2025-03-13	55.4300	56.2600	54.8100	55.2779	-0.199%	20,806	+52.032%
2025-03-12	56.2300	56.2300	55.2732	55.3882	-0.774%	28,124	+51.729%
2025-03-11	56.0800	56.2300	55.2905	55.8200	-0.072%	23,468	+50.555%
2025-03-10	56.6200	57.0100	55.6300	55.8600	-2.223%	34,405	+50.448%
2025-03-07	56.6800	57.2900	56.2600	57.1300	+0.758%	26,124	+47.103%
2025-03-06	56.5200	57.1600	56.2850	56.7000	-0.264%	46,176	+48.219%
2025-03-05	55.3600	56.8500	55.3600	56.8500	+3.760%	48,341	+47.828%
2025-03-04	55.4800	55.7339	54.4300	54.7900	-1.687%	94,282	+53.386%
2025-03-03	58.2000	58.3200	55.6000	55.7300	-3.297%	17,934	+50.798%
2025-02-28	57.3400	57.6300	56.9100	57.6300	+0.541%	15,126	+45.827%
2025-02-27	57.7600	58.0050	57.2350	57.3200	-0.727%	31,121	+46.615%
2025-02-26	58.4100	58.6700	57.7000	57.7400	-0.585%	25,436	+45.549%
2025-02-25	58.0100	58.3400	57.6700	58.0800	+0.138%	8,028	+44.697%
2025-02-24	58.3400	58.3661	57.7620	58.0000	-0.189%	30,385	+44.897%
2025-02-21	59.5100	59.5100	57.9500	58.1100	-1.990%	22,761	+44.622%
2025-02-20	59.3700	59.4401	58.9800	59.2900	-0.303%	14,361	+41.744%
2025-02-19	59.5200	59.6500	59.2800	59.4700	-1.914%	32,806	+41.315%