First Trust Developed Markets ex-US AlphaDEX Fund
FDT · NASDAQ
Market closed$89.59$-0.650000 (-0.72%)After hours $89.59 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $89.59 | $89.59 | $89.59 | $89.59 | $89.59 | 102.00 |
| July 17, 2026 | $89.59 | $89.59 | $89.59 | $89.59 | $89.59 | 1.10K |
| July 17, 2026 | $89.59 | $89.59 | $89.59 | $89.59 | $89.59 | 103.00 |
| July 17, 2026 | $89.64 | $89.73 | $89.64 | $89.73 | $89.73 | 324.00 |
| July 17, 2026 | $89.71 | $89.71 | $89.65 | $89.65 | $89.65 | 144.00 |
| July 17, 2026 | $89.75 | $89.76 | $89.70 | $89.71 | $89.71 | — |
| July 17, 2026 | $89.74 | $89.77 | $89.73 | $89.75 | $89.75 | — |
| July 17, 2026 | $89.74 | $89.74 | $89.74 | $89.74 | $89.74 | 745.00 |
| July 17, 2026 | $89.73 | $89.73 | $89.64 | $89.64 | $89.64 | — |
| July 17, 2026 | $89.71 | $89.73 | $89.67 | $89.73 | $89.73 | — |
| July 17, 2026 | $89.60 | $89.74 | $89.60 | $89.72 | $89.72 | — |
| July 17, 2026 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 59.00 |
| July 17, 2026 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | — |
| July 17, 2026 | $89.68 | $89.68 | $89.60 | $89.60 | $89.60 | 27.09 |
| July 17, 2026 | $89.61 | $89.80 | $89.61 | $89.80 | $89.80 | 22.00 |
| July 17, 2026 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 4.00 |
| July 17, 2026 | $89.61 | $89.61 | $89.61 | $89.61 | $89.61 | — |
| July 17, 2026 | $89.67 | $89.67 | $89.67 | $89.67 | $89.67 | — |
| July 17, 2026 | $89.50 | $89.60 | $89.50 | $89.60 | $89.60 | 162.28 |
| July 17, 2026 | $89.50 | $89.50 | $89.50 | $89.50 | $89.50 | 352.00 |
| July 17, 2026 | $89.53 | $89.53 | $89.53 | $89.53 | $89.53 | 210.00 |
| July 17, 2026 | $89.40 | $89.54 | $89.37 | $89.52 | $89.52 | 1.78 |
| July 17, 2026 | $89.41 | $89.41 | $89.40 | $89.40 | $89.40 | — |
| July 17, 2026 | $89.47 | $89.52 | $89.43 | $89.43 | $89.43 | 973.00 |
| July 17, 2026 | $89.36 | $89.36 | $89.36 | $89.36 | $89.36 | 104.00 |
| July 17, 2026 | $89.52 | $89.52 | $89.52 | $89.52 | $89.52 | 350.00 |
| July 17, 2026 | $89.45 | $89.49 | $89.42 | $89.42 | $89.42 | 15.00 |
| July 17, 2026 | $89.45 | $89.45 | $89.45 | $89.45 | $89.45 | — |
| July 17, 2026 | $89.54 | $89.54 | $89.44 | $89.45 | $89.45 | — |
| July 17, 2026 | $89.59 | $89.59 | $89.50 | $89.54 | $89.54 | — |
| July 17, 2026 | $89.47 | $89.47 | $89.47 | $89.47 | $89.47 | 236.00 |
| July 17, 2026 | $89.46 | $89.46 | $89.46 | $89.46 | $89.46 | 570.00 |
| July 17, 2026 | $89.29 | $89.45 | $89.29 | $89.45 | $89.45 | — |
| July 17, 2026 | $89.28 | $89.39 | $89.28 | $89.29 | $89.29 | 23.00 |
| July 17, 2026 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 342.00 |
| July 17, 2026 | $89.42 | $89.42 | $89.36 | $89.36 | $89.36 | — |
| July 17, 2026 | $89.47 | $89.47 | $89.47 | $89.47 | $89.47 | 114.00 |
| July 17, 2026 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | 17.00 |
| July 17, 2026 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | — |
| July 17, 2026 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | 3.78 |
| July 17, 2026 | $89.47 | $89.47 | $89.47 | $89.47 | $89.47 | 100.00 |
| July 17, 2026 | $89.47 | $89.47 | $89.47 | $89.47 | $89.47 | 121.00 |
| July 17, 2026 | $89.47 | $89.47 | $89.47 | $89.47 | $89.47 | 406.00 |
| July 17, 2026 | $89.43 | $89.48 | $89.43 | $89.48 | $89.48 | — |
| July 17, 2026 | $89.47 | $89.47 | $89.47 | $89.47 | $89.47 | 709.00 |
| July 17, 2026 | $89.54 | $89.54 | $89.54 | $89.54 | $89.54 | 600.00 |
| July 17, 2026 | $89.62 | $89.62 | $89.62 | $89.62 | $89.62 | 200.00 |
| July 17, 2026 | $89.66 | $89.66 | $89.63 | $89.63 | $89.63 | 490.00 |
| July 17, 2026 | $89.64 | $89.70 | $89.64 | $89.64 | $89.64 | 837.00 |
| July 17, 2026 | $89.58 | $89.58 | $89.57 | $89.57 | $89.57 | — |
| July 17, 2026 | $89.58 | $89.58 | $89.58 | $89.58 | $89.58 | — |
| July 17, 2026 | $89.58 | $89.58 | $89.58 | $89.58 | $89.58 | — |
| July 17, 2026 | $89.60 | $89.63 | $89.58 | $89.63 | $89.63 | 10.78 |
| July 17, 2026 | $89.62 | $89.62 | $89.62 | $89.62 | $89.62 | 1.01K |
| July 17, 2026 | $89.62 | $89.62 | $89.61 | $89.62 | $89.62 | 2.00 |
| July 17, 2026 | $89.62 | $89.62 | $89.62 | $89.62 | $89.62 | — |
| July 17, 2026 | $89.78 | $89.78 | $89.59 | $89.77 | $89.77 | 23.31 |
| July 17, 2026 | $89.78 | $89.78 | $89.78 | $89.78 | $89.78 | 2.00 |
| July 17, 2026 | $89.70 | $89.70 | $89.70 | $89.70 | $89.70 | 611.00 |
| July 17, 2026 | $89.78 | $89.78 | $89.78 | $89.78 | $89.78 | 239.00 |
| July 17, 2026 | $89.70 | $89.70 | $89.70 | $89.70 | $89.70 | 151.00 |
| July 17, 2026 | $89.61 | $89.61 | $89.60 | $89.60 | $89.60 | — |
| July 17, 2026 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 16.69 |
| July 17, 2026 | $89.59 | $89.59 | $89.59 | $89.59 | $89.59 | — |
| July 17, 2026 | $89.80 | $89.80 | $89.68 | $89.70 | $89.70 | 56.31 |
| July 17, 2026 | $89.80 | $89.80 | $89.80 | $89.80 | $89.80 | 335.00 |
| July 17, 2026 | $89.59 | $89.75 | $89.59 | $89.75 | $89.75 | — |
| July 17, 2026 | $89.69 | $89.74 | $89.59 | $89.59 | $89.59 | 166.00 |
| July 17, 2026 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | — |
| July 17, 2026 | $89.64 | $89.64 | $89.63 | $89.63 | $89.63 | — |
| July 17, 2026 | $89.66 | $89.66 | $89.64 | $89.64 | $89.64 | — |
| July 17, 2026 | $89.65 | $89.65 | $89.64 | $89.65 | $89.65 | — |
| July 17, 2026 | $89.65 | $89.65 | $89.65 | $89.65 | $89.65 | — |
| July 17, 2026 | $89.66 | $89.67 | $89.65 | $89.65 | $89.65 | — |
| July 17, 2026 | $89.66 | $89.66 | $89.66 | $89.66 | $89.66 | — |
| July 17, 2026 | $89.65 | $89.66 | $89.65 | $89.66 | $89.66 | — |
| July 17, 2026 | $89.66 | $89.66 | $89.65 | $89.65 | $89.65 | — |
| July 17, 2026 | $89.67 | $89.67 | $89.66 | $89.66 | $89.66 | — |
| July 17, 2026 | $89.70 | $89.71 | $89.70 | $89.71 | $89.71 | — |
| July 17, 2026 | $89.75 | $89.82 | $89.73 | $89.82 | $89.82 | — |
| July 17, 2026 | $89.68 | $89.76 | $89.68 | $89.75 | $89.75 | — |
| July 17, 2026 | $89.64 | $89.71 | $89.64 | $89.71 | $89.71 | — |
| July 17, 2026 | $89.68 | $89.68 | $89.68 | $89.68 | $89.68 | 405.00 |
| July 17, 2026 | $89.68 | $89.68 | $89.68 | $89.68 | $89.68 | 40.00 |
| July 17, 2026 | $89.68 | $89.68 | $89.68 | $89.68 | $89.68 | — |
| July 17, 2026 | $89.73 | $89.73 | $89.68 | $89.68 | $89.68 | 18.00 |
| July 17, 2026 | $89.73 | $89.73 | $89.73 | $89.73 | $89.73 | — |
| July 17, 2026 | $89.73 | $89.73 | $89.73 | $89.73 | $89.73 | 249.00 |
| July 17, 2026 | $89.70 | $89.70 | $89.70 | $89.70 | $89.70 | — |
| July 17, 2026 | $89.69 | $89.70 | $89.69 | $89.70 | $89.70 | — |
| July 17, 2026 | $89.71 | $89.71 | $89.71 | $89.71 | $89.71 | 80.00 |
| July 17, 2026 | $89.52 | $89.61 | $89.52 | $89.61 | $89.61 | 2.86K |
| July 17, 2026 | $89.65 | $89.65 | $89.65 | $89.65 | $89.65 | 181.00 |
| July 17, 2026 | $89.64 | $89.64 | $89.62 | $89.62 | $89.62 | — |
| July 17, 2026 | $89.66 | $89.68 | $89.66 | $89.66 | $89.66 | 668.00 |
| July 17, 2026 | $89.63 | $89.63 | $89.61 | $89.63 | $89.63 | — |
| July 17, 2026 | $89.63 | $89.63 | $89.62 | $89.62 | $89.62 | 7.00 |
| July 17, 2026 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | — |
| July 17, 2026 | $89.65 | $89.65 | $89.65 | $89.65 | $89.65 | 121.00 |
| July 17, 2026 | $89.62 | $89.63 | $89.62 | $89.63 | $89.63 | — |
| July 17, 2026 | $89.74 | $89.74 | $89.61 | $89.62 | $89.62 | 61.00 |
| July 17, 2026 | $89.74 | $89.74 | $89.74 | $89.74 | $89.74 | — |
| July 17, 2026 | $89.73 | $89.76 | $89.73 | $89.74 | $89.74 | — |
| July 17, 2026 | $89.71 | $89.72 | $89.71 | $89.72 | $89.72 | — |
| July 17, 2026 | $89.75 | $89.75 | $89.69 | $89.70 | $89.70 | 9.74 |
| July 17, 2026 | $89.68 | $89.75 | $89.68 | $89.75 | $89.75 | 143.26 |
| July 17, 2026 | $89.72 | $89.72 | $89.72 | $89.72 | $89.72 | 563.00 |
| July 17, 2026 | $89.68 | $89.75 | $89.64 | $89.75 | $89.75 | 10.00 |
| July 17, 2026 | $89.67 | $89.67 | $89.66 | $89.67 | $89.67 | — |
| July 17, 2026 | $89.67 | $89.68 | $89.67 | $89.68 | $89.68 | — |
| July 17, 2026 | $89.70 | $89.80 | $89.68 | $89.79 | $89.79 | 52.00 |
| July 17, 2026 | $89.72 | $89.79 | $89.72 | $89.79 | $89.79 | 73.59 |
| July 17, 2026 | $89.78 | $89.78 | $89.73 | $89.73 | $89.73 | 1.71K |
| July 17, 2026 | $89.86 | $89.86 | $89.73 | $89.73 | $89.73 | 39.00 |
| July 17, 2026 | $89.83 | $89.86 | $89.83 | $89.86 | $89.86 | 9.00 |
| July 17, 2026 | $89.85 | $89.85 | $89.76 | $89.76 | $89.76 | 15.00 |
| July 17, 2026 | $89.79 | $89.88 | $89.79 | $89.86 | $89.86 | 0.81 |
| July 17, 2026 | $89.79 | $89.79 | $89.79 | $89.79 | $89.79 | 17.00 |
| July 17, 2026 | $89.94 | $89.94 | $89.94 | $89.94 | $89.94 | 310.00 |
| July 17, 2026 | $89.86 | $89.97 | $89.86 | $89.97 | $89.97 | 3.81 |
| July 17, 2026 | $89.87 | $89.87 | $89.86 | $89.86 | $89.86 | — |
| July 17, 2026 | $89.86 | $89.87 | $89.86 | $89.87 | $89.87 | 27.19 |
| July 17, 2026 | $89.85 | $89.97 | $89.85 | $89.97 | $89.97 | 1.81 |
| July 17, 2026 | $89.85 | $89.85 | $89.85 | $89.85 | $89.85 | — |
| July 17, 2026 | $89.87 | $89.87 | $89.85 | $89.85 | $89.85 | — |
| July 17, 2026 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 619.00 |
| July 17, 2026 | $90.03 | $90.03 | $90.03 | $90.03 | $90.03 | 1.13K |
| July 17, 2026 | $89.94 | $89.95 | $89.94 | $89.95 | $89.95 | — |
| July 17, 2026 | $89.95 | $89.95 | $89.95 | $89.95 | $89.95 | — |
| July 17, 2026 | $89.95 | $89.95 | $89.94 | $89.95 | $89.95 | 4.78 |
| July 17, 2026 | $89.97 | $90.00 | $89.97 | $90.00 | $90.00 | 20.00 |
| July 17, 2026 | $90.06 | $90.06 | $89.86 | $89.97 | $89.97 | 22.22 |
| July 17, 2026 | $90.08 | $90.08 | $90.08 | $90.08 | $90.08 | 314.00 |
| July 17, 2026 | $90.11 | $90.11 | $90.11 | $90.11 | $90.11 | 292.00 |
| July 17, 2026 | $90.04 | $90.04 | $90.04 | $90.04 | $90.04 | 784.00 |
| July 17, 2026 | $89.98 | $89.98 | $89.98 | $89.98 | $89.98 | — |
| July 17, 2026 | $90.10 | $90.10 | $89.99 | $89.99 | $89.99 | 78.00 |
| July 17, 2026 | $89.98 | $89.98 | $89.98 | $89.98 | $89.98 | — |
| July 17, 2026 | $90.05 | $90.05 | $90.05 | $90.05 | $90.05 | 586.00 |
| July 17, 2026 | $89.98 | $89.98 | $89.98 | $89.98 | $89.98 | — |
| July 17, 2026 | $89.96 | $90.02 | $89.86 | $90.02 | $90.02 | 255.00 |
| July 17, 2026 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 278.00 |
| July 17, 2026 | $90.13 | $90.13 | $89.96 | $89.96 | $89.96 | 95.22 |
| July 17, 2026 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 239.00 |
| July 17, 2026 | $89.99 | $90.00 | $89.97 | $89.97 | $89.97 | — |
| July 17, 2026 | $89.95 | $89.95 | $89.94 | $89.94 | $89.94 | 99.00 |
| July 17, 2026 | $89.95 | $89.95 | $89.94 | $89.95 | $89.95 | — |
| July 17, 2026 | $89.99 | $89.99 | $89.95 | $89.96 | $89.96 | — |
| July 17, 2026 | $89.98 | $89.99 | $89.98 | $89.99 | $89.99 | — |
| July 17, 2026 | $89.98 | $89.98 | $89.98 | $89.98 | $89.98 | — |
| July 17, 2026 | $89.95 | $90.04 | $89.95 | $89.98 | $89.98 | — |
| July 17, 2026 | $89.95 | $89.95 | $89.94 | $89.94 | $89.94 | — |
| July 17, 2026 | $89.94 | $90.11 | $89.94 | $90.11 | $90.11 | 100.00 |
| July 17, 2026 | $90.05 | $90.05 | $89.95 | $89.97 | $89.97 | 204.00 |
| July 17, 2026 | $90.06 | $90.06 | $89.99 | $89.99 | $89.99 | 301.00 |
| July 17, 2026 | $90.10 | $90.10 | $90.07 | $90.07 | $90.07 | — |
| July 17, 2026 | $90.12 | $90.13 | $90.12 | $90.13 | $90.13 | — |
| July 17, 2026 | $90.11 | $90.12 | $90.11 | $90.12 | $90.12 | 81.00 |
| July 17, 2026 | $89.97 | $90.13 | $89.97 | $90.13 | $90.13 | 154.00 |
| July 17, 2026 | $90.10 | $90.13 | $90.10 | $90.13 | $90.13 | — |
| July 17, 2026 | $90.05 | $90.08 | $90.05 | $90.08 | $90.08 | 144.00 |
| July 17, 2026 | $90.05 | $90.06 | $90.05 | $90.06 | $90.06 | — |
| July 17, 2026 | $89.99 | $90.04 | $89.99 | $90.04 | $90.04 | — |
| July 17, 2026 | $90.04 | $90.04 | $89.99 | $89.99 | $89.99 | — |
| July 17, 2026 | $90.00 | $90.04 | $90.00 | $90.04 | $90.04 | — |
| July 17, 2026 | $89.99 | $90.00 | $89.99 | $90.00 | $90.00 | — |
| July 17, 2026 | $89.92 | $89.96 | $89.92 | $89.96 | $89.96 | — |
| July 17, 2026 | $89.89 | $89.91 | $89.89 | $89.91 | $89.91 | — |
| July 17, 2026 | $89.84 | $89.91 | $89.84 | $89.89 | $89.89 | 198.00 |
| July 17, 2026 | $89.84 | $89.84 | $89.84 | $89.84 | $89.84 | — |
| July 17, 2026 | $89.93 | $89.93 | $89.92 | $89.92 | $89.92 | — |
| July 17, 2026 | $89.94 | $89.94 | $89.93 | $89.93 | $89.93 | — |
| July 17, 2026 | $89.94 | $89.94 | $89.92 | $89.94 | $89.94 | — |
| July 17, 2026 | $89.94 | $89.95 | $89.94 | $89.94 | $89.94 | — |
| July 17, 2026 | $89.95 | $89.96 | $89.93 | $89.94 | $89.94 | — |
| July 17, 2026 | $89.89 | $89.95 | $89.89 | $89.95 | $89.95 | — |
| July 17, 2026 | $89.91 | $89.91 | $89.90 | $89.90 | $89.90 | — |
| July 17, 2026 | $89.89 | $89.89 | $89.89 | $89.89 | $89.89 | — |
| July 17, 2026 | $89.89 | $89.89 | $89.88 | $89.89 | $89.89 | — |
| July 17, 2026 | $89.84 | $89.85 | $89.84 | $89.85 | $89.85 | — |
| July 17, 2026 | $89.86 | $89.86 | $89.86 | $89.86 | $89.86 | 1.00 |
| July 17, 2026 | $89.85 | $89.93 | $89.84 | $89.86 | $89.86 | 92.00 |
| July 17, 2026 | $89.76 | $89.92 | $89.76 | $89.92 | $89.92 | 64.22 |
| July 17, 2026 | $89.74 | $89.77 | $89.74 | $89.77 | $89.77 | — |
| July 17, 2026 | $89.74 | $89.75 | $89.74 | $89.74 | $89.74 | — |
| July 17, 2026 | $89.73 | $89.87 | $89.73 | $89.73 | $89.73 | 14.00 |
| July 17, 2026 | $89.75 | $89.75 | $89.72 | $89.72 | $89.72 | — |
| July 17, 2026 | $89.75 | $89.77 | $89.75 | $89.76 | $89.76 | — |
| July 17, 2026 | $89.82 | $89.82 | $89.74 | $89.74 | $89.74 | — |
| July 17, 2026 | $89.82 | $89.82 | $89.82 | $89.82 | $89.82 | — |
| July 17, 2026 | $89.84 | $89.84 | $89.76 | $89.76 | $89.76 | 35.00 |
| July 17, 2026 | $89.87 | $89.87 | $89.87 | $89.87 | $89.87 | 1.10K |
| July 17, 2026 | $89.85 | $89.85 | $89.85 | $89.85 | $89.85 | — |
| July 17, 2026 | $89.85 | $89.85 | $89.84 | $89.85 | $89.85 | 1.00 |
| July 17, 2026 | $89.84 | $89.85 | $89.84 | $89.85 | $89.85 | — |
| July 17, 2026 | $89.85 | $89.85 | $89.84 | $89.85 | $89.85 | 103.00 |
| July 17, 2026 | $89.84 | $89.87 | $89.84 | $89.85 | $89.85 | 5.00 |
| July 17, 2026 | $89.85 | $89.85 | $89.85 | $89.85 | $89.85 | 287.00 |
| July 17, 2026 | $89.76 | $89.84 | $89.76 | $89.84 | $89.84 | 8.00 |
| July 17, 2026 | $89.72 | $89.88 | $89.72 | $89.88 | $89.88 | 293.00 |
| July 17, 2026 | $89.71 | $89.71 | $89.69 | $89.70 | $89.70 | — |
| July 17, 2026 | $89.70 | $89.71 | $89.69 | $89.71 | $89.71 | — |
| July 17, 2026 | $89.84 | $89.84 | $89.84 | $89.84 | $89.84 | — |
| July 17, 2026 | $89.83 | $89.83 | $89.83 | $89.83 | $89.83 | 32.00 |
| July 17, 2026 | $89.94 | $89.94 | $89.83 | $89.83 | $89.83 | 1.01K |
| July 17, 2026 | $89.98 | $89.98 | $89.98 | $89.98 | $89.98 | 338.00 |
| July 17, 2026 | $89.95 | $89.95 | $89.95 | $89.95 | $89.95 | — |
| July 17, 2026 | $89.96 | $89.96 | $89.95 | $89.95 | $89.95 | — |
| July 17, 2026 | $89.96 | $89.97 | $89.96 | $89.96 | $89.96 | — |
| July 17, 2026 | $89.97 | $89.97 | $89.96 | $89.96 | $89.96 | — |
| July 17, 2026 | $89.98 | $89.98 | $89.96 | $89.96 | $89.96 | 2.93 |
| July 17, 2026 | $89.94 | $89.97 | $89.94 | $89.97 | $89.97 | — |
| July 17, 2026 | $89.95 | $89.95 | $89.94 | $89.94 | $89.94 | — |
| July 17, 2026 | $89.91 | $89.95 | $89.91 | $89.95 | $89.95 | — |
| July 17, 2026 | $89.93 | $89.93 | $89.92 | $89.92 | $89.92 | — |
| July 17, 2026 | $89.95 | $90.12 | $89.93 | $89.93 | $89.93 | 16.07 |
| July 17, 2026 | $89.98 | $90.00 | $89.98 | $89.98 | $89.98 | 358.93 |
| July 17, 2026 | $89.88 | $89.97 | $89.88 | $89.97 | $89.97 | — |
| July 17, 2026 | $89.86 | $90.04 | $89.86 | $89.87 | $89.87 | 31.07 |
| July 17, 2026 | $89.87 | $89.87 | $89.84 | $89.86 | $89.86 | — |
| July 17, 2026 | $89.85 | $89.86 | $89.84 | $89.86 | $89.86 | 1.00 |
| July 17, 2026 | $89.81 | $89.86 | $89.81 | $89.85 | $89.85 | — |
| July 17, 2026 | $89.80 | $89.81 | $89.79 | $89.81 | $89.81 | — |
| July 17, 2026 | $89.85 | $89.85 | $89.71 | $89.71 | $89.71 | 43.00 |
| July 17, 2026 | $89.69 | $89.84 | $89.69 | $89.84 | $89.84 | 2.92K |
| July 17, 2026 | $89.98 | $89.98 | $89.81 | $89.81 | $89.81 | — |
| July 17, 2026 | $90.02 | $90.02 | $89.98 | $89.98 | $89.98 | — |
| July 17, 2026 | $89.94 | $90.02 | $89.94 | $90.02 | $90.02 | — |
| July 17, 2026 | $89.92 | $89.94 | $89.92 | $89.94 | $89.94 | — |
| July 17, 2026 | $89.92 | $89.93 | $89.91 | $89.92 | $89.92 | — |
| July 17, 2026 | $89.88 | $89.97 | $89.88 | $89.97 | $89.97 | 116.07 |
| July 17, 2026 | $89.75 | $89.87 | $89.75 | $89.87 | $89.87 | 32.00 |
| July 17, 2026 | $89.80 | $89.87 | $89.80 | $89.87 | $89.87 | — |
| July 17, 2026 | $89.77 | $89.80 | $89.77 | $89.80 | $89.80 | — |
| July 17, 2026 | $89.74 | $89.78 | $89.74 | $89.77 | $89.77 | — |
| July 17, 2026 | $89.74 | $89.74 | $89.72 | $89.74 | $89.74 | — |
| July 17, 2026 | $89.74 | $89.74 | $89.74 | $89.74 | $89.74 | — |
| July 17, 2026 | $89.74 | $89.74 | $89.74 | $89.74 | $89.74 | — |
| July 17, 2026 | $89.69 | $89.74 | $89.69 | $89.74 | $89.74 | 4.93 |
| July 17, 2026 | $89.69 | $89.78 | $89.69 | $89.78 | $89.78 | 106.00 |
| July 17, 2026 | $89.70 | $89.79 | $89.69 | $89.79 | $89.79 | 28.07 |
| July 17, 2026 | $89.75 | $89.75 | $89.75 | $89.75 | $89.75 | 1.05K |
| July 17, 2026 | $89.66 | $89.70 | $89.66 | $89.70 | $89.70 | — |
| July 17, 2026 | $89.66 | $89.66 | $89.66 | $89.66 | $89.66 | — |
| July 17, 2026 | $89.72 | $89.72 | $89.66 | $89.66 | $89.66 | — |
| July 17, 2026 | $89.79 | $89.79 | $89.72 | $89.72 | $89.72 | — |
| July 17, 2026 | $89.79 | $89.79 | $89.79 | $89.79 | $89.79 | — |
| July 17, 2026 | $89.79 | $89.79 | $89.79 | $89.79 | $89.79 | — |
| July 17, 2026 | $89.77 | $89.79 | $89.75 | $89.79 | $89.79 | — |
| July 17, 2026 | $89.70 | $89.77 | $89.70 | $89.77 | $89.77 | — |
| July 17, 2026 | $89.70 | $89.70 | $89.70 | $89.70 | $89.70 | 523.00 |
| July 17, 2026 | $89.69 | $89.69 | $89.61 | $89.61 | $89.61 | 3.36K |
| July 17, 2026 | $89.51 | $89.65 | $89.51 | $89.61 | $89.61 | — |
| July 17, 2026 | $89.51 | $89.51 | $89.51 | $89.51 | $89.51 | — |
| July 17, 2026 | $89.51 | $89.51 | $89.51 | $89.51 | $89.51 | — |
| July 17, 2026 | $89.51 | $89.51 | $89.34 | $89.34 | $89.34 | 95.07 |
| July 17, 2026 | $89.51 | $89.51 | $89.51 | $89.51 | $89.51 | — |
| July 17, 2026 | $89.51 | $89.51 | $89.51 | $89.51 | $89.51 | 1.00 |
| July 17, 2026 | $89.51 | $89.51 | $89.51 | $89.51 | $89.51 | — |
| July 17, 2026 | $89.47 | $89.49 | $89.47 | $89.49 | $89.49 | — |
| July 17, 2026 | $89.43 | $89.43 | $89.43 | $89.43 | $89.43 | 228.00 |
| July 17, 2026 | $89.47 | $89.49 | $89.43 | $89.43 | $89.43 | — |
| July 17, 2026 | $89.46 | $89.46 | $89.43 | $89.44 | $89.44 | — |
| July 17, 2026 | $89.51 | $89.51 | $89.45 | $89.46 | $89.46 | — |
| July 17, 2026 | $89.47 | $89.47 | $89.44 | $89.45 | $89.45 | — |
| July 17, 2026 | $89.40 | $89.49 | $89.40 | $89.49 | $89.49 | — |
| July 17, 2026 | $89.46 | $89.46 | $89.40 | $89.40 | $89.40 | — |
| July 17, 2026 | $89.43 | $89.49 | $89.40 | $89.47 | $89.47 | 4.00 |
| July 17, 2026 | $89.34 | $89.40 | $89.34 | $89.40 | $89.40 | 75.00 |
| July 17, 2026 | $89.31 | $89.31 | $89.31 | $89.31 | $89.31 | 222.00 |
| July 17, 2026 | $89.29 | $89.36 | $89.29 | $89.36 | $89.36 | 220.00 |
| July 17, 2026 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 274.00 |
| July 17, 2026 | $89.42 | $89.42 | $89.42 | $89.42 | $89.42 | 332.00 |
| July 17, 2026 | $89.28 | $89.30 | $89.23 | $89.23 | $89.23 | — |
| July 17, 2026 | $89.25 | $89.30 | $89.25 | $89.30 | $89.30 | — |
| July 17, 2026 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 296.00 |
| July 17, 2026 | $89.42 | $89.42 | $89.33 | $89.33 | $89.33 | 69.00 |
| July 17, 2026 | $89.34 | $89.42 | $89.34 | $89.42 | $89.42 | — |
| July 17, 2026 | $89.22 | $89.30 | $89.22 | $89.30 | $89.30 | — |
| July 17, 2026 | $89.24 | $89.26 | $89.20 | $89.20 | $89.20 | — |
| July 17, 2026 | $89.35 | $89.35 | $89.35 | $89.35 | $89.35 | 727.00 |
| July 17, 2026 | $89.28 | $89.28 | $89.28 | $89.28 | $89.28 | 486.00 |
| July 17, 2026 | $89.23 | $89.24 | $89.20 | $89.22 | $89.22 | — |
| July 17, 2026 | $89.26 | $89.26 | $89.23 | $89.23 | $89.23 | — |
| July 17, 2026 | $89.21 | $89.25 | $89.21 | $89.25 | $89.25 | 101.00 |
| July 17, 2026 | $89.27 | $89.27 | $89.20 | $89.20 | $89.20 | 79.00 |
| July 17, 2026 | $89.34 | $89.47 | $89.28 | $89.28 | $89.28 | 10.00 |
| July 17, 2026 | $89.36 | $89.36 | $89.25 | $89.33 | $89.33 | 85.00 |
| July 17, 2026 | $89.40 | $89.41 | $89.25 | $89.32 | $89.32 | 101.00 |
| July 17, 2026 | $89.40 | $89.49 | $89.40 | $89.40 | $89.40 | 83.00 |
| July 17, 2026 | $89.40 | $89.40 | $89.39 | $89.40 | $89.40 | — |
| July 17, 2026 | $89.38 | $89.40 | $89.38 | $89.40 | $89.40 | — |
| July 17, 2026 | $89.42 | $89.42 | $89.42 | $89.42 | $89.42 | 721.00 |
| July 17, 2026 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | 24.00 |
| July 17, 2026 | $89.41 | $89.41 | $89.39 | $89.39 | $89.39 | 640.00 |
| July 17, 2026 | $89.40 | $89.41 | $89.37 | $89.39 | $89.39 | 1.00K |
| July 17, 2026 | $89.47 | $89.63 | $89.47 | $89.47 | $89.47 | 30.00 |
| July 17, 2026 | $89.52 | $89.60 | $89.50 | $89.50 | $89.50 | 8.00 |
| July 17, 2026 | $89.57 | $89.58 | $89.38 | $89.57 | $89.57 | 13.00 |
| July 17, 2026 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 303.00 |