FNDX has returned 19.5% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 04 2026 | $31.98 | $32.43 | $31.91 | $32.38 | 2,379,788 |
August 03 2026 | $31.85 | $32.01 | $31.82 | $31.99 | 2,266,320 |
July 31 2026 | $31.70 | $31.81 | $31.48 | $31.74 | 2,620,300 |
July 30 2026 | $31.60 | $31.73 | $31.41 | $31.70 | 2,959,500 |
July 29 2026 | $31.90 | $31.94 | $31.54 | $31.54 | 3,477,700 |
July 28 2026 | $31.73 | $31.91 | $31.73 | $31.87 | 2,545,000 |
July 27 2026 | $31.64 | $31.77 | $31.56 | $31.64 | 2,093,000 |
July 24 2026 | $31.37 | $31.66 | $31.37 | $31.52 | 1,834,400 |
July 23 2026 | $31.44 | $31.54 | $31.28 | $31.35 | 1,865,800 |
July 22 2026 | $31.65 | $31.78 | $31.58 | $31.61 | 2,392,300 |
July 21 2026 | $31.43 | $31.60 | $31.35 | $31.59 | 2,823,700 |
July 20 2026 | $31.52 | $31.57 | $31.33 | $31.33 | 2,563,800 |
July 17 2026 | $31.50 | $31.70 | $31.41 | $31.46 | 2,602,300 |
July 16 2026 | $31.56 | $31.72 | $31.53 | $31.62 | 2,401,600 |
July 15 2026 | $31.46 | $31.57 | $31.41 | $31.48 | 1,906,200 |
July 14 2026 | $31.50 | $31.59 | $31.38 | $31.44 | 2,864,300 |
July 13 2026 | $31.47 | $31.61 | $31.43 | $31.48 | 4,652,500 |
July 10 2026 | $31.38 | $31.45 | $31.27 | $31.41 | 2,716,400 |
July 09 2026 | $31.17 | $31.34 | $31.15 | $31.31 | 1,556,200 |
July 08 2026 | $31.25 | $31.25 | $31.07 | $31.14 | 2,437,700 |
July 07 2026 | $31.46 | $31.51 | $31.30 | $31.34 | 3,466,200 |
July 06 2026 | $31.34 | $31.41 | $31.25 | $31.36 | 2,259,100 |
July 02 2026 | $31.26 | $31.42 | $31.05 | $31.27 | 2,199,500 |
July 01 2026 | $31.07 | $31.28 | $31.02 | $31.11 | 1,870,600 |
June 30 2026 | $31.07 | $31.17 | $31.02 | $31.10 | 2,384,300 |