FNDX has returned 13% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2026 | $31.12 | $31.15 | $30.68 | $30.74 | 4,778,400 |
June 04 2026 | $31.09 | $31.29 | $31.09 | $31.26 | 1,720,800 |
June 03 2026 | $31.08 | $31.15 | $31.03 | $31.05 | 2,522,600 |
June 02 2026 | $30.89 | $31.12 | $30.87 | $31.09 | 2,774,600 |
June 01 2026 | $30.89 | $31.01 | $30.83 | $30.93 | 3,815,300 |
May 29 2026 | $31.08 | $31.11 | $30.96 | $30.99 | 2,210,300 |
May 28 2026 | $30.97 | $31.08 | $30.89 | $31.03 | 2,203,100 |
May 27 2026 | $30.95 | $31.00 | $30.90 | $30.96 | 2,497,800 |
May 26 2026 | $31.00 | $31.01 | $30.87 | $30.92 | 4,088,400 |
May 22 2026 | $30.71 | $30.88 | $30.66 | $30.82 | 2,870,900 |
May 21 2026 | $30.42 | $30.60 | $30.27 | $30.58 | 3,322,200 |
May 20 2026 | $30.36 | $30.54 | $30.33 | $30.52 | 3,103,200 |
May 19 2026 | $30.27 | $30.42 | $30.16 | $30.29 | 3,618,600 |
May 18 2026 | $30.32 | $30.42 | $30.26 | $30.38 | 2,831,000 |
May 15 2026 | $30.44 | $30.44 | $30.26 | $30.30 | 3,634,900 |
May 14 2026 | $30.53 | $30.68 | $30.48 | $30.58 | 2,951,600 |
May 13 2026 | $30.39 | $30.53 | $30.32 | $30.49 | 3,072,900 |
May 12 2026 | $30.36 | $30.45 | $30.17 | $30.42 | 47,993,700 |
May 11 2026 | $30.45 | $30.51 | $30.36 | $30.41 | 2,060,200 |
May 08 2026 | $30.30 | $30.43 | $30.22 | $30.38 | 2,001,800 |
May 07 2026 | $30.37 | $30.37 | $30.10 | $30.16 | 2,551,100 |
May 06 2026 | $30.27 | $30.45 | $30.27 | $30.40 | 2,586,800 |
May 05 2026 | $30.00 | $30.26 | $30.00 | $30.19 | 2,376,300 |
May 04 2026 | $29.99 | $30.08 | $29.83 | $29.89 | 2,908,700 |
May 01 2026 | $30.14 | $30.24 | $30.06 | $30.07 | 3,151,700 |