FXZ
First Trust Materials AlphaDEX Fund
stockNYSEETF
Market OpenOct 5, 2026 10:09:20 AM EDT
78.53USD+0.390%(+0.31)59,252
79.28Bid79.43Ask0.15SpreadFXZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 77.87 | 78.55 | 77.71 | 78.53 | +0.390% | 59,252 | 0.000% |
| 2026-10-02 | 78.01 | 78.66 | 78.01 | 78.22 | +1.013% | 52,058 | +0.390% |
| 2026-10-01 | 77.02 | 77.44 | 76.08 | 77.44 | +0.207% | 261,186 | +1.408% |
| 2026-09-30 | 78.18 | 78.45 | 77.28 | 77.28 | -0.702% | 149,417 | +1.617% |
| 2026-09-29 | 78.33 | 78.33 | 77.22 | 77.83 | -0.402% | 37,112 | +0.904% |
| 2026-09-28 | 78.34 | 78.85 | 78.13 | 78.14 | -2.239% | 71,931 | +0.499% |
| 2026-09-25 | 79.80 | 80.22 | 79.23 | 79.93 | +0.301% | 163,006 | -1.752% |
| 2026-09-24 | 80.37 | 80.37 | 79.43 | 79.69 | -1.664% | 21,083 | -1.456% |
| 2026-09-23 | 81.45 | 81.52 | 80.72 | 81.04 | -1.671% | 45,922 | -3.095% |
| 2026-09-22 | 81.05 | 82.53 | 81.05 | 82.41 | +1.898% | 10,627 | -4.714% |
| 2026-09-21 | 81.67 | 81.67 | 80.68 | 80.88 | -0.639% | 11,592 | -2.906% |
| 2026-09-18 | 82.81 | 82.81 | 81.20 | 81.40 | -1.839% | 31,002 | -3.526% |
| 2026-09-17 | 82.96 | 83.24 | 82.76 | 82.93 | +1.841% | 21,264 | -5.300% |
| 2026-09-16 | 82.74 | 82.74 | 80.57 | 81.43 | -0.981% | 50,535 | -3.556% |
| 2026-09-15 | 82.08 | 82.24 | 81.41 | 82.23 | +0.570% | 7,378 | -4.502% |
| 2026-09-14 | 82.60 | 82.60 | 81.75 | 81.77 | -2.357% | 19,211 | -3.958% |
| 2026-09-11 | 84.54 | 84.54 | 83.47 | 83.74 | +0.108% | 73,420 | -6.222% |
| 2026-09-10 | 84.53 | 84.57 | 83.65 | 83.65 | -2.540% | 11,056 | -6.121% |
| 2026-09-09 | 86.84 | 87.11 | 85.76 | 85.83 | -0.429% | 19,059 | -8.505% |
| 2026-09-08 | 86.04 | 86.81 | 86.04 | 86.20 | +0.211% | 12,156 | -8.898% |
| 2026-09-04 | 85.60 | 86.36 | 85.60 | 86.02 | -0.706% | 8,597 | -8.705% |
| 2026-09-03 | 87.53 | 87.53 | 85.91 | 86.63 | +0.278% | 19,535 | -9.350% |
| 2026-09-02 | 85.16 | 86.44 | 85.16 | 86.39 | +2.330% | 77,889 | -9.098% |
| 2026-09-01 | 84.27 | 85.41 | 84.04 | 84.42 | -1.213% | 48,261 | -6.981% |
| 2026-08-31 | 86.21 | 86.23 | 85.11 | 85.46 | -0.651% | 22,403 | -8.109% |
| 2026-08-28 | 87.95 | 88.25 | 85.58 | 86.02 | -1.759% | 19,742 | -8.707% |
| 2026-08-27 | 86.77 | 87.58 | 86.69 | 87.56 | +0.494% | 10,609 | -10.313% |
| 2026-08-26 | 87.00 | 87.71 | 86.86 | 87.13 | -0.389% | 18,688 | -9.870% |
| 2026-08-25 | 86.37 | 87.47 | 86.02 | 87.47 | +0.946% | 18,864 | -10.221% |
| 2026-08-24 | 87.97 | 87.97 | 86.17 | 86.65 | -0.756% | 30,266 | -9.371% |
| 2026-08-21 | 86.84 | 87.72 | 86.84 | 87.31 | +2.237% | 41,671 | -10.056% |
| 2026-08-20 | 84.25 | 85.68 | 84.25 | 85.40 | +0.565% | 14,801 | -8.044% |
| 2026-08-19 | 85.38 | 86.16 | 84.11 | 84.92 | +2.326% | 15,080 | -7.525% |
| 2026-08-18 | 83.73 | 83.73 | 82.76 | 82.99 | -2.007% | 26,548 | -5.374% |
| 2026-08-17 | 84.21 | 84.73 | 83.82 | 84.69 | +1.098% | 35,749 | -7.274% |
| 2026-08-14 | 83.99 | 84.25 | 83.56 | 83.77 | +1.074% | 22,244 | -6.255% |
| 2026-08-13 | 83.61 | 83.61 | 82.74 | 82.88 | -1.298% | 39,144 | -5.249% |
| 2026-08-12 | 84.86 | 84.86 | 83.80 | 83.97 | +0.024% | 25,017 | -6.479% |
| 2026-08-11 | 84.60 | 84.60 | 83.73 | 83.95 | -0.107% | 21,254 | -6.456% |
| 2026-08-10 | 82.93 | 84.07 | 82.81 | 84.04 | +1.314% | 17,011 | -6.556% |
| 2026-08-07 | 82.20 | 83.04 | 82.04 | 82.95 | +2.750% | 54,538 | -5.329% |
| 2026-08-06 | 81.20 | 81.71 | 80.59 | 80.73 | -1.103% | 23,339 | -2.725% |
| 2026-08-05 | 81.11 | 82.22 | 81.11 | 81.63 | +2.191% | 35,319 | -3.798% |
| 2026-08-04 | 78.62 | 80.17 | 78.58 | 79.88 | +2.608% | 39,541 | -1.690% |
| 2026-08-03 | 76.61 | 77.85 | 76.58 | 77.85 | +1.526% | 182,647 | +0.873% |
| 2026-07-31 | 77.60 | 77.60 | 76.45 | 76.68 | -1.692% | 20,869 | +2.413% |
| 2026-07-30 | 77.23 | 78.13 | 77.16 | 78.00 | +2.215% | 61,068 | +0.679% |
| 2026-07-29 | 77.81 | 77.81 | 75.40 | 76.31 | -1.888% | 26,171 | +2.909% |
| 2026-07-28 | 77.47 | 78.02 | 77.45 | 77.78 | +0.191% | 32,261 | +0.966% |
| 2026-07-27 | 78.11 | 78.11 | 77.07 | 77.63 | -0.449% | 25,706 | +1.159% |
| 2026-07-24 | 78.23 | 78.44 | 77.62 | 77.98 | +0.191% | 26,688 | +0.705% |
| 2026-07-23 | 78.58 | 78.58 | 77.42 | 77.83 | -0.903% | 33,153 | +0.898% |
| 2026-07-22 | 78.91 | 79.08 | 78.32 | 78.54 | +1.723% | 40,495 | -0.013% |
| 2026-07-21 | 76.12 | 77.26 | 75.96 | 77.21 | +2.810% | 104,332 | +1.710% |
| 2026-07-20 | 75.80 | 75.82 | 74.89 | 75.10 | -0.635% | 75,332 | +4.567% |
| 2026-07-17 | 75.17 | 76.17 | 74.83 | 75.58 | -0.356% | 24,722 | +3.903% |
| 2026-07-16 | 76.26 | 76.65 | 75.53 | 75.85 | -1.468% | 92,798 | +3.533% |
| 2026-07-15 | 77.75 | 77.75 | 75.90 | 76.98 | -0.837% | 44,384 | +2.014% |
| 2026-07-14 | 78.17 | 78.69 | 77.30 | 77.63 | +1.265% | 93,881 | +1.159% |
| 2026-07-13 | 77.27 | 77.50 | 76.24 | 76.66 | -1.020% | 25,235 | +2.439% |
| 2026-07-10 | 76.72 | 77.65 | 76.72 | 77.45 | +0.991% | 36,567 | +1.394% |
| 2026-07-09 | 77.17 | 77.19 | 76.64 | 76.69 | +0.590% | 18,627 | +2.399% |
| 2026-07-08 | 76.65 | 76.97 | 75.44 | 76.24 | -1.651% | 39,944 | +3.004% |
| 2026-07-07 | 78.54 | 78.54 | 76.78 | 77.52 | -1.786% | 76,943 | +1.303% |
| 2026-07-06 | 78.65 | 78.94 | 78.37 | 78.93 | +0.178% | 57,961 | -0.507% |
| 2026-07-02 | 79.01 | 79.60 | 77.82 | 78.79 | +0.619% | 44,403 | -0.330% |
| 2026-07-01 | 79.02 | 79.33 | 78.25 | 78.31 | -1.429% | 100,376 | +0.287% |
| 2026-06-30 | 79.60 | 79.60 | 79.19 | 79.44 | +0.252% | 19,500 | -1.146% |
| 2026-06-29 | 80.14 | 80.14 | 78.67 | 79.24 | -1.504% | 19,496 | -0.896% |
| 2026-06-26 | 81.05 | 81.05 | 79.99 | 80.45 | -1.118% | 15,193 | -2.387% |
| 2026-06-25 | 80.64 | 81.77 | 80.56 | 81.36 | +1.611% | 36,079 | -3.478% |
| 2026-06-24 | 79.84 | 80.57 | 79.82 | 80.07 | -0.398% | 77,051 | -1.923% |
| 2026-06-23 | 80.82 | 81.34 | 80.34 | 80.39 | -2.451% | 42,110 | -2.314% |
| 2026-06-22 | 82.21 | 82.56 | 82.04 | 82.41 | -0.375% | 218,053 | -4.708% |
| 2026-06-18 | 83.78 | 83.78 | 82.51 | 82.72 | -0.637% | 6,698 | -5.065% |
| 2026-06-17 | 84.06 | 85.34 | 83.25 | 83.25 | -0.940% | 27,754 | -5.670% |
| 2026-06-16 | 85.13 | 85.42 | 84.04 | 84.04 | -0.931% | 38,686 | -6.556% |
| 2026-06-15 | 85.96 | 85.99 | 84.78 | 84.83 | +0.236% | 18,131 | -7.427% |
| 2026-06-12 | 83.91 | 84.79 | 83.91 | 84.63 | +1.645% | 124,571 | -7.208% |
| 2026-06-11 | 81.04 | 83.29 | 81.04 | 83.26 | +4.134% | 151,302 | -5.681% |
| 2026-06-10 | 81.39 | 82.15 | 79.95 | 79.95 | -2.494% | 52,488 | -1.782% |
| 2026-06-09 | 82.02 | 82.49 | 79.97 | 82.00 | +1.347% | 28,361 | -4.232% |
| 2026-06-08 | 81.75 | 81.75 | 80.91 | 80.91 | -0.443% | 30,336 | -2.942% |
| 2026-06-05 | 83.05 | 83.11 | 81.11 | 81.27 | -2.926% | 26,460 | -3.371% |
| 2026-06-04 | 83.79 | 84.03 | 83.33 | 83.72 | -0.036% | 28,863 | -6.199% |
| 2026-06-03 | 83.71 | 84.77 | 83.71 | 83.75 | -0.404% | 83,036 | -6.233% |
| 2026-06-02 | 82.59 | 84.32 | 82.59 | 84.09 | +1.866% | 50,522 | -6.612% |
| 2026-06-01 | 82.03 | 82.87 | 81.48 | 82.55 | -0.326% | 176,228 | -4.870% |
| 2026-05-29 | 82.95 | 83.15 | 82.75 | 82.82 | -0.313% | 24,854 | -5.180% |
| 2026-05-28 | 82.21 | 83.23 | 81.46 | 83.08 | +0.557% | 139,456 | -5.477% |
| 2026-05-27 | 81.83 | 82.75 | 81.75 | 82.62 | +0.486% | 24,546 | -4.950% |
| 2026-05-26 | 80.77 | 82.27 | 80.77 | 82.22 | +2.904% | 19,950 | -4.488% |
| 2026-05-22 | 79.38 | 80.19 | 79.26 | 79.90 | +1.075% | 70,524 | -1.715% |
| 2026-05-21 | 78.00 | 79.44 | 78.00 | 79.05 | +0.829% | 53,302 | -0.658% |
| 2026-05-20 | 77.54 | 78.40 | 77.45 | 78.40 | +2.004% | 34,723 | +0.166% |
| 2026-05-19 | 77.52 | 77.52 | 76.29 | 76.86 | -1.714% | 14,579 | +2.173% |
| 2026-05-18 | 78.85 | 78.85 | 77.97 | 78.20 | -0.408% | 27,279 | +0.422% |
| 2026-05-15 | 79.84 | 79.84 | 78.52 | 78.52 | -3.253% | 74,200 | +0.013% |
| 2026-05-14 | 82.09 | 82.09 | 81.16 | 81.16 | -0.976% | 19,224 | -3.241% |
| 2026-05-13 | 81.81 | 82.38 | 81.50 | 81.96 | +0.294% | 28,221 | -4.185% |
| 2026-05-12 | 81.50 | 81.95 | 80.03 | 81.72 | -0.256% | 18,807 | -3.904% |
| 2026-05-11 | 81.38 | 82.26 | 81.38 | 81.93 | +1.244% | 88,870 | -4.150% |
| 2026-05-08 | 81.21 | 81.29 | 80.79 | 80.92 | +0.613% | 39,081 | -2.957% |
| 2026-05-07 | 82.58 | 82.58 | 80.43 | 80.43 | -2.355% | 45,889 | -2.362% |
| 2026-05-06 | 81.79 | 82.57 | 81.79 | 82.37 | +2.082% | 350,797 | -4.662% |
| 2026-05-05 | 79.95 | 80.83 | 79.89 | 80.69 | +1.843% | 38,383 | -2.677% |
| 2026-05-04 | 79.64 | 79.82 | 78.98 | 79.23 | -0.749% | 23,817 | -0.884% |
| 2026-05-01 | 80.12 | 80.12 | 79.75 | 79.83 | -0.140% | 37,677 | -1.626% |
| 2026-04-30 | 78.55 | 80.07 | 78.55 | 79.94 | +2.029% | 15,341 | -1.764% |
| 2026-04-29 | 79.38 | 79.38 | 78.21 | 78.35 | -1.310% | 28,672 | +0.230% |
| 2026-04-28 | 80.19 | 80.19 | 78.71 | 79.39 | -1.281% | 89,156 | -1.083% |
| 2026-04-27 | 80.36 | 80.58 | 79.69 | 80.42 | +0.500% | 14,629 | -2.350% |
| 2026-04-24 | 80.01 | 80.28 | 79.34 | 80.02 | +0.376% | 34,731 | -1.862% |
| 2026-04-23 | 79.70 | 80.15 | 78.82 | 79.72 | -0.300% | 108,979 | -1.493% |
| 2026-04-22 | 80.48 | 80.55 | 79.50 | 79.96 | +0.427% | 67,068 | -1.788% |
| 2026-04-21 | 80.02 | 80.84 | 79.37 | 79.62 | -0.537% | 37,924 | -1.369% |
| 2026-04-20 | 79.09 | 80.22 | 78.96 | 80.05 | +0.616% | 48,828 | -1.899% |
| 2026-04-17 | 78.91 | 79.93 | 78.53 | 79.56 | +0.760% | 119,725 | -1.295% |
| 2026-04-16 | 78.81 | 79.13 | 78.42 | 78.96 | +0.548% | 124,748 | -0.545% |
| 2026-04-15 | 79.42 | 79.42 | 78.38 | 78.53 | -1.357% | 45,912 | 0.000% |
| 2026-04-14 | 80.43 | 80.43 | 79.47 | 79.61 | -0.686% | 25,484 | -1.357% |
| 2026-04-13 | 79.57 | 80.19 | 79.31 | 80.16 | +0.678% | 36,172 | -2.033% |
| 2026-04-10 | 79.66 | 80.12 | 79.46 | 79.62 | +0.340% | 9,445 | -1.369% |
| 2026-04-09 | 79.52 | 79.85 | 79.17 | 79.35 | -0.228% | 14,417 | -1.033% |
| 2026-04-08 | 78.54 | 79.57 | 78.32 | 79.53 | +3.126% | 26,058 | -1.259% |
| 2026-04-07 | 76.70 | 77.39 | 76.59 | 77.12 | +0.273% | 59,194 | +1.828% |
| 2026-04-06 | 76.85 | 77.28 | 76.19 | 76.91 | -0.104% | 89,385 | +2.106% |
| 2026-04-02 | 76.38 | 77.72 | 76.38 | 76.99 | -0.594% | 16,918 | +2.000% |
| 2026-04-01 | 77.11 | 77.58 | 76.75 | 77.45 | +1.627% | 17,415 | +1.394% |
| 2026-03-31 | 74.97 | 76.52 | 74.93 | 76.21 | +3.069% | 17,696 | +3.044% |
| 2026-03-30 | 74.99 | 75.21 | 73.58 | 73.94 | +0.334% | 87,408 | +6.206% |
| 2026-03-27 | 73.38 | 74.02 | 73.15 | 73.69 | +0.129% | 11,540 | +6.561% |
| 2026-03-26 | 73.34 | 74.66 | 73.34 | 73.60 | -1.460% | 37,600 | +6.698% |
| 2026-03-25 | 74.10 | 74.74 | 73.75 | 74.69 | +2.204% | 64,231 | +5.140% |
| 2026-03-24 | 70.62 | 73.29 | 70.62 | 73.08 | +2.756% | 32,666 | +7.458% |
| 2026-03-23 | 70.13 | 72.20 | 70.13 | 71.12 | +2.235% | 149,552 | +10.419% |
| 2026-03-20 | 71.71 | 71.71 | 69.33 | 69.56 | -3.274% | 49,588 | +12.887% |
| 2026-03-19 | 71.97 | 72.32 | 71.17 | 71.92 | -2.534% | 242,384 | +9.191% |
| 2026-03-18 | 74.19 | 74.80 | 73.79 | 73.79 | -1.403% | 168,059 | +6.424% |
| 2026-03-17 | 75.35 | 75.39 | 74.78 | 74.84 | +1.012% | 19,051 | +4.931% |
| 2026-03-16 | 74.17 | 74.74 | 73.84 | 74.09 | +0.122% | 25,274 | +5.993% |
| 2026-03-13 | 76.27 | 76.34 | 73.80 | 74.00 | -2.681% | 37,112 | +6.122% |
| 2026-03-12 | 75.86 | 76.53 | 75.56 | 76.04 | +0.248% | 25,513 | +3.277% |
| 2026-03-11 | 74.93 | 75.90 | 74.69 | 75.85 | +0.990% | 12,253 | +3.533% |
| 2026-03-10 | 75.93 | 76.11 | 75.11 | 75.11 | -0.018% | 6,118 | +4.558% |
| 2026-03-09 | 73.57 | 75.53 | 72.66 | 75.12 | +0.713% | 25,868 | +4.539% |
| 2026-03-06 | 74.37 | 75.21 | 74.01 | 74.59 | -1.946% | 52,435 | +5.285% |
| 2026-03-05 | 76.70 | 77.72 | 75.72 | 76.07 | -1.517% | 23,585 | +3.237% |
| 2026-03-04 | 78.23 | 78.23 | 76.66 | 77.24 | -0.258% | 46,650 | +1.670% |
| 2026-03-03 | 77.01 | 77.60 | 74.89 | 77.44 | -2.860% | 21,442 | +1.408% |
| 2026-03-02 | 78.90 | 79.78 | 78.40 | 79.72 | +1.018% | 147,199 | -1.493% |
| 2026-02-27 | 77.98 | 78.92 | 77.81 | 78.92 | +0.712% | 20,805 | -0.490% |
| 2026-02-26 | 78.00 | 78.39 | 77.13 | 78.36 | +0.229% | 38,573 | +0.219% |
| 2026-02-25 | 78.25 | 78.61 | 77.75 | 78.18 | -0.446% | 22,370 | +0.448% |
| 2026-02-24 | 77.45 | 78.83 | 77.45 | 78.53 | +1.342% | 26,842 | 0.000% |
| 2026-02-23 | 77.28 | 77.72 | 76.64 | 77.49 | -0.283% | 21,544 | +1.342% |
| 2026-02-20 | 76.68 | 78.16 | 76.54 | 77.71 | +0.755% | 42,902 | +1.055% |
| 2026-02-19 | 76.71 | 77.42 | 76.42 | 77.13 | -0.274% | 30,587 | +1.818% |
| 2026-02-18 | 77.06 | 78.14 | 77.06 | 77.34 | +1.350% | 37,298 | +1.539% |
| 2026-02-17 | 76.81 | 76.81 | 75.32 | 76.31 | -1.662% | 89,971 | +2.909% |
| 2026-02-13 | 76.85 | 77.92 | 76.00 | 77.60 | +0.531% | 31,810 | +1.198% |
| 2026-02-12 | 79.92 | 80.02 | 77.01 | 77.19 | -3.186% | 39,981 | +1.736% |
| 2026-02-11 | 79.23 | 79.73 | 78.78 | 79.73 | +1.669% | 92,325 | -1.505% |
| 2026-02-10 | 77.58 | 78.77 | 77.58 | 78.42 | +1.058% | 88,987 | +0.139% |
| 2026-02-09 | 76.49 | 77.71 | 76.49 | 77.60 | +1.332% | 21,175 | +1.198% |
| 2026-02-06 | 75.05 | 76.62 | 75.05 | 76.58 | +3.486% | 26,594 | +2.546% |
| 2026-02-05 | 75.08 | 75.27 | 73.87 | 74.00 | -2.708% | 30,696 | +6.122% |
| 2026-02-04 | 75.53 | 76.44 | 74.74 | 76.06 | +1.413% | 59,953 | +3.247% |
| 2026-02-03 | 73.60 | 75.10 | 73.60 | 75.00 | +3.206% | 38,539 | +4.707% |
| 2026-02-02 | 71.50 | 72.71 | 71.50 | 72.67 | +1.113% | 69,680 | +8.064% |
| 2026-01-30 | 72.42 | 73.09 | 71.04 | 71.87 | -3.192% | 93,686 | +9.267% |
| 2026-01-29 | 75.37 | 75.44 | 73.07 | 74.24 | -0.255% | 200,536 | +5.779% |
| 2026-01-28 | 74.65 | 74.65 | 73.79 | 74.43 | +0.279% | 167,738 | +5.509% |
| 2026-01-27 | 73.85 | 74.27 | 73.80 | 74.22 | +0.220% | 38,524 | +5.803% |
| 2026-01-26 | 75.27 | 75.27 | 74.06 | 74.06 | -0.537% | 59,980 | +6.036% |
| 2026-01-23 | 73.85 | 74.46 | 73.76 | 74.46 | +0.717% | 22,482 | +5.466% |
| 2026-01-22 | 73.90 | 74.46 | 73.76 | 73.93 | +0.258% | 183,284 | +6.222% |
| 2026-01-21 | 72.98 | 73.89 | 72.98 | 73.74 | +2.177% | 24,389 | +6.496% |
| 2026-01-20 | 71.78 | 72.32 | 71.72 | 72.17 | -0.071% | 11,972 | +8.814% |
| 2026-01-16 | 72.04 | 72.24 | 71.90 | 72.22 | -0.810% | 57,310 | +8.737% |
| 2026-01-15 | 72.51 | 73.00 | 72.31 | 72.81 | +0.571% | 12,001 | +7.856% |
| 2026-01-14 | 71.72 | 72.75 | 71.72 | 72.40 | +1.399% | 11,553 | +8.472% |
| 2026-01-13 | 71.36 | 71.67 | 71.21 | 71.40 | +0.631% | 14,365 | +9.990% |
| 2026-01-12 | 70.78 | 71.21 | 70.78 | 70.95 | +0.653% | 7,258 | +10.684% |
| 2026-01-09 | 69.50 | 70.50 | 69.50 | 70.49 | +1.533% | 30,443 | +11.406% |
| 2026-01-08 | 68.74 | 69.58 | 68.74 | 69.43 | +1.693% | 16,630 | +13.113% |
| 2026-01-07 | 68.95 | 68.95 | 68.15 | 68.27 | -1.557% | 16,222 | +15.029% |
| 2026-01-06 | 67.73 | 69.42 | 67.73 | 69.35 | +2.710% | 19,696 | +13.237% |
| 2026-01-05 | 66.95 | 67.88 | 66.95 | 67.52 | +1.702% | 20,866 | +16.306% |
| 2026-01-02 | 65.39 | 66.44 | 65.12 | 66.39 | +2.418% | 153,850 | +18.286% |
| 2025-12-31 | 65.37 | 65.37 | 64.78 | 64.82 | -1.064% | 5,670 | +21.145% |
| 2025-12-30 | 65.86 | 65.86 | 65.48 | 65.52 | +0.069% | 4,743 | +19.857% |
| 2025-12-29 | 65.42 | 65.49 | 65.25 | 65.47 | -1.319% | 5,982 | +19.939% |
| 2025-12-26 | 66.25 | 66.35 | 65.97 | 66.35 | +0.576% | 3,057 | +18.357% |
| 2025-12-24 | 65.92 | 65.98 | 65.72 | 65.97 | +0.084% | 3,778 | +19.039% |
| 2025-12-23 | 66.11 | 66.11 | 65.75 | 65.91 | -0.114% | 17,134 | +19.139% |
| 2025-12-22 | 65.43 | 66.07 | 65.43 | 65.99 | +1.789% | 13,596 | +19.003% |
| 2025-12-19 | 64.37 | 65.04 | 64.37 | 64.83 | +0.636% | 29,475 | +21.132% |
| 2025-12-18 | 64.44 | 64.96 | 64.32 | 64.42 | +0.390% | 17,135 | +21.903% |
| 2025-12-17 | 63.98 | 64.60 | 63.98 | 64.17 | +0.596% | 9,856 | +22.378% |
| 2025-12-16 | 64.25 | 64.41 | 63.45 | 63.79 | -0.855% | 7,577 | +23.107% |
| 2025-12-15 | 65.23 | 65.31 | 64.06 | 64.34 | -0.541% | 12,083 | +22.055% |
| 2025-12-12 | 65.60 | 65.60 | 64.60 | 64.69 | -1.522% | 9,728 | +21.394% |
| 2025-12-11 | 64.46 | 65.73 | 64.46 | 65.69 | +2.433% | 6,977 | +19.546% |
| 2025-12-10 | 62.28 | 64.23 | 62.28 | 64.13 | +2.871% | 10,460 | +22.454% |
| 2025-12-09 | 62.17 | 62.79 | 62.17 | 62.34 | +0.163% | 7,102 | +25.970% |
| 2025-12-08 | 62.95 | 62.95 | 62.24 | 62.24 | -0.941% | 7,586 | +26.176% |
| 2025-12-05 | 63.37 | 63.74 | 62.83 | 62.83 | -0.459% | 6,365 | +24.988% |
| 2025-12-04 | 63.12 | 63.40 | 62.99 | 63.12 | -0.400% | 68,286 | +24.414% |
| 2025-12-03 | 62.88 | 63.59 | 62.88 | 63.37 | +1.268% | 28,927 | +23.916% |
| 2025-12-02 | 63.26 | 63.26 | 62.20 | 62.58 | -0.730% | 4,999 | +25.487% |
| 2025-12-01 | 63.29 | 63.63 | 63.04 | 63.04 | -0.044% | 28,178 | +24.572% |
| 2025-11-28 | 62.94 | 63.07 | 62.94 | 63.07 | +0.443% | 769 | +24.516% |
| 2025-11-26 | 61.82 | 63.02 | 61.82 | 62.79 | +2.031% | 16,868 | +25.068% |
| 2025-11-25 | 60.60 | 61.82 | 60.60 | 61.54 | +2.006% | 27,944 | +27.608% |
| 2025-11-24 | 59.48 | 60.38 | 59.43 | 60.33 | +1.531% | 22,374 | +30.167% |
| 2025-11-21 | 58.04 | 59.70 | 58.04 | 59.42 | +2.678% | 192,625 | +32.161% |
| 2025-11-20 | 59.79 | 59.88 | 57.87 | 57.87 | -2.505% | 20,138 | +35.701% |
| 2025-11-19 | 59.49 | 59.56 | 58.92 | 59.36 | +0.452% | 25,327 | +32.302% |
| 2025-11-18 | 58.69 | 59.47 | 58.60 | 59.09 | +0.187% | 184,660 | +32.899% |
| 2025-11-17 | 60.30 | 60.35 | 58.98 | 58.98 | -2.497% | 36,180 | +33.147% |
| 2025-11-14 | 60.23 | 61.03 | 60.19 | 60.49 | -1.031% | 18,088 | +29.823% |
| 2025-11-13 | 61.66 | 61.89 | 60.79 | 61.12 | -0.876% | 16,027 | +28.485% |
| 2025-11-12 | 60.91 | 61.91 | 60.91 | 61.66 | +1.632% | 13,094 | +27.360% |
| 2025-11-11 | 60.44 | 60.83 | 60.39 | 60.67 | +0.447% | 18,365 | +29.438% |
| 2025-11-10 | 60.41 | 60.63 | 59.73 | 60.40 | +1.308% | 11,888 | +30.017% |
| 2025-11-07 | 58.58 | 59.62 | 58.58 | 59.62 | +1.758% | 18,293 | +31.718% |
| 2025-11-06 | 59.39 | 59.77 | 58.59 | 58.59 | -1.097% | 27,504 | +34.033% |
| 2025-11-05 | 59.00 | 59.58 | 58.84 | 59.24 | +1.225% | 34,026 | +32.562% |
| 2025-11-04 | 58.90 | 59.01 | 58.48 | 58.52 | -1.929% | 28,332 | +34.187% |
| 2025-11-03 | 60.05 | 60.05 | 59.07 | 59.67 | -0.675% | 38,820 | +31.598% |
| 2025-10-31 | 59.96 | 60.38 | 59.96 | 60.08 | +0.033% | 15,641 | +30.709% |
| 2025-10-30 | 60.86 | 60.86 | 60.06 | 60.06 | -2.746% | 9,655 | +30.753% |
| 2025-10-29 | 62.53 | 62.79 | 61.66 | 61.76 | -0.714% | 7,832 | +27.162% |
| 2025-10-28 | 61.97 | 62.54 | 61.97 | 62.20 | -0.671% | 8,875 | +26.254% |
| 2025-10-27 | 62.64 | 62.70 | 62.30 | 62.62 | -0.025% | 4,688 | +25.407% |
| 2025-10-24 | 62.58 | 62.94 | 62.52 | 62.64 | +0.073% | 5,583 | +25.376% |
| 2025-10-23 | 61.61 | 62.82 | 61.61 | 62.59 | +3.114% | 6,292 | +25.467% |
| 2025-10-22 | 61.32 | 61.32 | 60.51 | 60.70 | -0.882% | 11,497 | +29.374% |
| 2025-10-21 | 60.99 | 61.34 | 60.79 | 61.24 | -1.018% | 8,827 | +28.233% |
| 2025-10-20 | 61.44 | 61.88 | 61.44 | 61.87 | +2.003% | 6,826 | +26.927% |
| 2025-10-17 | 61.09 | 61.12 | 60.35 | 60.65 | -1.189% | 7,810 | +29.470% |
| 2025-10-16 | 62.03 | 62.10 | 61.14 | 61.38 | -0.421% | 8,460 | +27.930% |
| 2025-10-15 | 62.14 | 62.20 | 61.32 | 61.64 | -0.110% | 6,438 | +27.392% |
| 2025-10-14 | 60.62 | 62.03 | 60.62 | 61.71 | +0.473% | 11,619 | +27.252% |
| 2025-10-13 | 61.07 | 61.90 | 61.07 | 61.42 | +2.523% | 7,159 | +27.854% |
| 2025-10-10 | 61.95 | 62.03 | 59.91 | 59.91 | -3.495% | 6,392 | +31.080% |
| 2025-10-09 | 63.94 | 63.94 | 62.01 | 62.08 | -2.298% | 14,196 | +26.498% |
| 2025-10-08 | 63.37 | 63.68 | 63.09 | 63.54 | +1.291% | 31,167 | +23.591% |
| 2025-10-07 | 63.32 | 63.32 | 62.42 | 62.73 | -0.460% | 10,291 | +25.187% |
| 2025-10-06 | 63.29 | 63.45 | 63.02 | 63.02 | +0.111% | 8,577 | +24.611% |
| 2025-10-03 | 62.76 | 63.30 | 62.76 | 62.95 | +0.565% | 5,594 | +24.750% |
| 2025-10-02 | 61.96 | 62.61 | 61.88 | 62.60 | +1.403% | 16,706 | +25.455% |
| 2025-10-01 | 61.48 | 62.02 | 61.48 | 61.73 | +0.227% | 76,375 | +27.215% |
| 2025-09-30 | 61.27 | 61.64 | 60.90 | 61.59 | +0.440% | 10,367 | +27.504% |
| 2025-09-29 | 62.33 | 62.33 | 61.13 | 61.32 | -0.195% | 11,207 | +28.066% |
| 2025-09-26 | 60.53 | 61.57 | 60.53 | 61.44 | +2.026% | 8,074 | +27.816% |
| 2025-09-25 | 60.55 | 60.96 | 60.22 | 60.22 | -1.714% | 28,646 | +30.405% |
| 2025-09-24 | 61.72 | 62.01 | 61.27 | 61.27 | -0.665% | 7,617 | +28.170% |
| 2025-09-23 | 62.10 | 62.46 | 61.57 | 61.68 | -0.339% | 13,271 | +27.318% |
| 2025-09-22 | 61.91 | 61.97 | 61.50 | 61.89 | +0.016% | 13,727 | +26.886% |
| 2025-09-19 | 62.25 | 62.25 | 61.79 | 61.88 | -0.450% | 5,394 | +26.907% |
| 2025-09-18 | 62.09 | 62.34 | 61.84 | 62.16 | +0.209% | 8,806 | +26.335% |
| 2025-09-17 | 62.40 | 63.53 | 61.85 | 62.03 | -0.464% | 9,728 | +26.599% |
| 2025-09-16 | 62.65 | 62.65 | 62.14 | 62.32 | -0.160% | 14,547 | +26.011% |
| 2025-09-15 | 62.45 | 62.80 | 62.39 | 62.42 | +0.064% | 60,100 | +25.809% |
| 2025-09-12 | 62.63 | 62.63 | 62.35 | 62.38 | -0.827% | 19,214 | +25.890% |
| 2025-09-11 | 61.55 | 62.90 | 61.55 | 62.90 | +2.177% | 22,046 | +24.849% |
| 2025-09-10 | 61.20 | 61.78 | 61.20 | 61.56 | +0.745% | 12,395 | +27.567% |
| 2025-09-09 | 61.94 | 61.94 | 60.93 | 61.10 | -1.528% | 9,166 | +28.516% |
| 2025-09-08 | 62.29 | 62.29 | 61.38 | 62.05 | +0.102% | 18,112 | +26.553% |
| 2025-09-05 | 61.63 | 62.44 | 61.29 | 61.99 | +1.324% | 32,793 | +26.682% |
| 2025-09-04 | 60.54 | 61.18 | 60.12 | 61.18 | +0.708% | 18,729 | +28.359% |
| 2025-09-03 | 61.40 | 61.47 | 60.61 | 60.75 | -0.752% | 31,464 | +29.267% |
| 2025-09-02 | 60.87 | 61.24 | 60.71 | 61.21 | -0.794% | 19,376 | +28.296% |
| 2025-08-29 | 61.59 | 61.88 | 61.44 | 61.70 | +0.397% | 31,794 | +27.277% |
| 2025-08-28 | 61.63 | 61.74 | 60.88 | 61.46 | -0.071% | 51,672 | +27.783% |
| 2025-08-27 | 61.01 | 61.52 | 61.01 | 61.50 | +0.374% | 155,342 | +27.692% |
| 2025-08-26 | 61.06 | 61.48 | 61.06 | 61.27 | +0.229% | 19,949 | +28.170% |
| 2025-08-25 | 61.30 | 61.30 | 61.05 | 61.13 | -0.261% | 16,773 | +28.464% |
| 2025-08-22 | 59.34 | 61.42 | 59.34 | 61.29 | +3.426% | 13,767 | +28.129% |
| 2025-08-21 | 58.86 | 59.40 | 58.86 | 59.26 | +0.339% | 5,680 | +32.518% |
| 2025-08-20 | 59.01 | 59.23 | 58.94 | 59.06 | +0.149% | 7,122 | +32.966% |
| 2025-08-19 | 59.02 | 59.38 | 58.86 | 58.97 | -0.149% | 9,602 | +33.165% |
| 2025-08-18 | 59.28 | 59.28 | 58.95 | 59.06 | -0.455% | 28,984 | +32.966% |
| 2025-08-15 | 59.75 | 59.75 | 59.25 | 59.33 | -0.353% | 8,788 | +32.361% |
| 2025-08-14 | 59.36 | 59.54 | 59.08 | 59.54 | -0.981% | 16,823 | +31.895% |
| 2025-08-13 | 59.08 | 60.13 | 58.84 | 60.13 | +2.558% | 32,087 | +30.600% |
| 2025-08-12 | 57.67 | 58.63 | 57.59 | 58.63 | +2.017% | 9,359 | +33.941% |
| 2025-08-11 | 57.75 | 57.88 | 57.21 | 57.47 | -0.380% | 10,256 | +36.643% |
| 2025-08-08 | 58.14 | 58.14 | 57.62 | 57.69 | -0.087% | 6,628 | +36.124% |
| 2025-08-07 | 58.03 | 58.03 | 57.31 | 57.74 | +0.618% | 24,295 | +36.006% |
| 2025-08-06 | 58.01 | 58.01 | 57.34 | 57.39 | -1.026% | 13,158 | +36.847% |
| 2025-08-05 | 57.33 | 58.03 | 57.33 | 57.98 | +1.737% | 16,639 | +35.443% |
| 2025-08-04 | 56.80 | 57.08 | 56.77 | 56.99 | +1.424% | 13,545 | +37.796% |
| 2025-08-01 | 55.88 | 56.40 | 55.67 | 56.19 | -2.218% | 27,543 | +39.758% |
| 2025-07-31 | 57.98 | 57.98 | 57.36 | 57.46 | -1.551% | 41,929 | +36.659% |
| 2025-07-30 | 59.68 | 59.68 | 58.14 | 58.37 | -2.781% | 17,106 | +34.538% |
| 2025-07-29 | 60.26 | 60.30 | 59.61 | 60.04 | -0.315% | 9,224 | +30.796% |
| 2025-07-28 | 60.90 | 60.90 | 60.15 | 60.23 | -1.297% | 14,792 | +30.384% |
| 2025-07-25 | 60.42 | 61.03 | 60.17 | 61.02 | +1.196% | 9,007 | +28.693% |
| 2025-07-24 | 60.97 | 60.97 | 60.05 | 60.30 | -2.068% | 10,988 | +30.232% |
| 2025-07-23 | 61.46 | 61.92 | 61.43 | 61.57 | +0.683% | 12,033 | +27.539% |
| 2025-07-22 | 60.16 | 61.17 | 60.16 | 61.16 | +1.739% | 12,234 | +28.410% |
| 2025-07-21 | 60.41 | 60.62 | 59.99 | 60.11 | +0.485% | 7,443 | +30.644% |
| 2025-07-18 | 60.12 | 60.12 | 59.51 | 59.82 | +0.134% | 6,413 | +31.277% |
| 2025-07-17 | 58.94 | 59.88 | 58.94 | 59.74 | +1.229% | 10,040 | +31.453% |
| 2025-07-16 | 59.15 | 59.15 | 58.43 | 59.02 | +0.212% | 10,369 | +33.068% |
| 2025-07-15 | 60.29 | 60.46 | 58.89 | 58.89 | -1.866% | 29,828 | +33.350% |
| 2025-07-14 | 60.23 | 60.24 | 59.69 | 60.01 | -0.481% | 17,513 | +30.862% |
| 2025-07-11 | 60.26 | 60.42 | 59.98 | 60.30 | -0.643% | 17,366 | +30.232% |
| 2025-07-10 | 60.44 | 61.10 | 60.39 | 60.69 | +1.133% | 23,930 | +29.395% |
| 2025-07-09 | 59.91 | 60.10 | 59.43 | 60.01 | +0.671% | 17,592 | +30.862% |
| 2025-07-08 | 59.27 | 59.93 | 59.27 | 59.61 | +0.931% | 33,747 | +31.740% |
| 2025-07-07 | 59.29 | 59.58 | 58.68 | 59.06 | -1.122% | 18,304 | +32.966% |
| 2025-07-03 | 59.94 | 59.94 | 59.62 | 59.73 | -0.134% | 7,105 | +31.475% |
| 2025-07-02 | 58.77 | 59.81 | 58.71 | 59.81 | +2.379% | 24,285 | +31.299% |
| 2025-07-01 | 56.96 | 58.92 | 56.96 | 58.42 | +2.581% | 37,603 | +34.423% |
| 2025-06-30 | 57.06 | 57.09 | 56.70 | 56.95 | -0.070% | 24,018 | +37.893% |
| 2025-06-27 | 57.12 | 57.27 | 56.66 | 56.99 | -0.367% | 8,766 | +37.796% |
| 2025-06-26 | 56.62 | 57.42 | 56.62 | 57.20 | +1.132% | 12,039 | +37.290% |
| 2025-06-25 | 56.88 | 56.88 | 56.54 | 56.56 | -0.772% | 25,393 | +38.844% |
| 2025-06-24 | 56.60 | 57.13 | 56.52 | 57.00 | +0.849% | 15,073 | +37.772% |
| 2025-06-23 | 55.85 | 56.53 | 55.79 | 56.52 | +0.947% | 65,653 | +38.942% |
| 2025-06-20 | 56.62 | 56.62 | 55.80 | 55.99 | -0.586% | 22,135 | +40.257% |
| 2025-06-18 | 56.45 | 56.79 | 56.26 | 56.32 | -0.213% | 27,911 | +39.435% |
| 2025-06-17 | 56.62 | 56.90 | 56.38 | 56.44 | -0.665% | 28,097 | +39.139% |
| 2025-06-16 | 56.91 | 57.16 | 56.68 | 56.82 | +0.866% | 17,485 | +38.213% |
| 2025-06-13 | 56.21 | 56.90 | 56.14 | 56.33 | -0.495% | 27,681 | +39.411% |
| 2025-06-12 | 56.41 | 56.82 | 56.33 | 56.61 | -0.194% | 32,122 | +38.721% |
| 2025-06-11 | 57.00 | 57.00 | 56.48 | 56.72 | -0.648% | 35,008 | +38.452% |
| 2025-06-10 | 56.80 | 57.15 | 56.69 | 57.09 | +0.955% | 13,609 | +37.555% |
| 2025-06-09 | 56.17 | 56.92 | 56.17 | 56.55 | +1.235% | 28,898 | +38.868% |
| 2025-06-06 | 55.90 | 56.14 | 55.72 | 55.86 | +0.413% | 20,225 | +40.584% |
| 2025-06-05 | 56.09 | 56.09 | 55.56 | 55.63 | -0.251% | 31,892 | +41.165% |
| 2025-06-04 | 55.77 | 55.98 | 55.74 | 55.77 | +0.252% | 108,244 | +40.810% |
| 2025-06-03 | 54.71 | 55.67 | 54.41 | 55.63 | +1.385% | 33,131 | +41.165% |
| 2025-06-02 | 55.06 | 55.06 | 54.44 | 54.87 | +1.311% | 51,619 | +43.120% |
| 2025-05-30 | 54.14 | 54.26 | 53.64 | 54.16 | -0.514% | 38,045 | +44.996% |
| 2025-05-29 | 54.58 | 54.58 | 53.90 | 54.44 | +0.239% | 46,693 | +44.251% |
| 2025-05-28 | 55.04 | 55.04 | 54.20 | 54.31 | -1.183% | 38,453 | +44.596% |
| 2025-05-27 | 54.37 | 54.98 | 54.22 | 54.96 | +2.023% | 19,013 | +42.886% |
| 2025-05-23 | 53.31 | 54.01 | 53.16 | 53.87 | +0.205% | 40,381 | +45.777% |
| 2025-05-22 | 53.88 | 54.02 | 53.42 | 53.76 | -0.389% | 27,995 | +46.075% |
| 2025-05-21 | 54.60 | 54.79 | 53.96 | 53.97 | -1.766% | 24,706 | +45.507% |
| 2025-05-20 | 55.11 | 55.18 | 54.75 | 54.94 | -0.290% | 17,492 | +42.938% |
| 2025-05-19 | 54.48 | 55.12 | 54.38 | 55.10 | +0.073% | 27,637 | +42.523% |
| 2025-05-16 | 54.41 | 55.06 | 54.17 | 55.06 | +1.009% | 13,226 | +42.626% |
| 2025-05-15 | 54.02 | 54.58 | 53.85 | 54.51 | +0.202% | 27,667 | +44.065% |
| 2025-05-14 | 54.76 | 54.76 | 54.18 | 54.40 | -1.001% | 27,038 | +44.357% |
| 2025-05-13 | 55.14 | 55.33 | 54.95 | 54.95 | -0.073% | 13,051 | +42.912% |
| 2025-05-12 | 55.03 | 55.10 | 54.77 | 54.99 | +3.462% | 7,205 | +42.808% |
| 2025-05-09 | 52.91 | 53.19 | 52.85 | 53.15 | +0.264% | 23,381 | +47.752% |
| 2025-05-08 | 52.80 | 53.47 | 52.54 | 53.01 | +1.326% | 13,828 | +48.142% |
| 2025-05-07 | 52.65 | 52.65 | 52.08 | 52.32 | -0.935% | 14,432 | +50.106% |
| 2025-05-06 | 52.68 | 53.04 | 52.62 | 52.81 | -0.283% | 20,586 | +48.703% |
| 2025-05-05 | 53.34 | 53.48 | 52.96 | 52.96 | -1.212% | 9,924 | +48.282% |
| 2025-05-02 | 53.60 | 53.97 | 53.16 | 53.61 | +1.018% | 12,143 | +46.484% |
| 2025-05-01 | 53.17 | 53.50 | 52.93 | 53.07 | -0.525% | 19,860 | +47.974% |
| 2025-04-30 | 52.50 | 53.42 | 52.24 | 53.35 | -0.336% | 26,178 | +47.198% |
| 2025-04-29 | 53.20 | 53.70 | 53.20 | 53.53 | +0.469% | 11,953 | +46.703% |
| 2025-04-28 | 53.08 | 53.71 | 52.85 | 53.28 | +0.339% | 12,479 | +47.391% |
| 2025-04-25 | 53.04 | 53.22 | 52.67 | 53.10 | -1.007% | 15,965 | +47.891% |
| 2025-04-24 | 52.05 | 53.65 | 52.05 | 53.64 | +3.452% | 38,373 | +46.402% |
| 2025-04-23 | 52.47 | 53.23 | 51.73 | 51.85 | +0.582% | 29,237 | +51.456% |
| 2025-04-22 | 50.91 | 51.65 | 50.83 | 51.55 | +2.353% | 38,330 | +52.338% |
| 2025-04-21 | 51.00 | 51.00 | 49.90 | 50.37 | -1.515% | 38,961 | +55.922% |
| 2025-04-17 | 50.95 | 51.52 | 50.95 | 51.14 | +0.669% | 52,169 | +53.559% |
| 2025-04-16 | 50.91 | 51.50 | 50.37 | 50.80 | -0.216% | 56,627 | +54.587% |
| 2025-04-15 | 51.41 | 51.47 | 50.82 | 50.91 | 0.000% | 29,718 | +54.253% |