Dark

PAVE
Global X U.S. Infrastructure Development ETF
stock BATS ETF

At Close

Oct 1, 2026 3:59:56 PM EDT

53.02USD+0.990%(+0.52)1,335,056

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:24:30 AM EDT

52.40USD-0.190%(-0.10)1,400

After-hours

Oct 1, 2026 4:10:30 PM EDT

53.04USD+0.038%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	52.4000	53.0520	51.951200	53.0400	+1.029%	1,335,056	0.000%
2026-09-30	53.0100	53.0500	52.440000	52.5000	-0.775%	1,284,316	+1.029%
2026-09-29	53.2100	53.4900	52.535000	52.9100	-0.320%	2,994,302	+0.246%
2026-09-28	53.1400	53.4699	52.690000	53.0800	-0.729%	1,234,335	-0.075%
2026-09-25	53.3300	53.6399	53.037500	53.4700	+0.754%	1,558,576	-0.804%
2026-09-24	53.1500	53.3901	52.850000	53.0700	-0.599%	1,390,557	-0.057%
2026-09-23	53.3200	53.7450	53.140000	53.3900	-0.336%	2,032,911	-0.656%
2026-09-22	53.4300	53.6446	53.155000	53.5700	+0.923%	1,374,656	-0.989%
2026-09-21	53.3200	53.3200	52.660000	53.0800	+0.227%	1,050,216	-0.075%
2026-09-18	52.7300	53.0000	52.540000	52.9600	+0.095%	899,033	+0.151%
2026-09-17	53.6400	53.8000	52.685000	52.9100	+0.303%	1,208,648	+0.246%
2026-09-16	53.1800	53.5300	52.320000	52.7500	-0.170%	1,309,385	+0.550%
2026-09-15	53.1600	53.3300	52.590000	52.8400	-0.339%	1,608,751	+0.379%
2026-09-14	53.0000	53.3050	52.655000	53.0200	-1.960%	1,529,726	+0.038%
2026-09-11	53.9200	54.2600	53.820000	54.0800	+1.349%	1,141,372	-1.923%
2026-09-10	53.7400	53.8800	53.145000	53.3600	-1.532%	1,416,369	-0.600%
2026-09-09	54.5600	54.9250	54.135000	54.1900	-1.131%	1,504,672	-2.122%
2026-09-08	55.0600	55.2599	54.775000	54.8100	-0.635%	1,132,048	-3.229%
2026-09-04	54.7200	55.2550	54.630000	55.1600	+0.859%	1,192,711	-3.843%
2026-09-03	54.6600	54.8150	53.910000	54.6900	+0.755%	5,115,864	-3.017%
2026-09-02	54.0800	54.4300	53.710000	54.2800	+0.668%	1,768,862	-2.284%
2026-09-01	54.3650	54.7000	53.735000	53.9200	-1.426%	2,303,624	-1.632%
2026-08-31	55.0550	55.1500	54.650000	54.7000	-1.103%	1,284,774	-3.035%
2026-08-28	56.1500	56.3200	55.125000	55.3100	-1.338%	1,283,882	-4.104%
2026-08-27	56.2700	56.3478	55.720000	56.0600	-0.267%	1,261,823	-5.387%
2026-08-26	55.6700	56.4300	55.670000	56.2100	+1.043%	1,277,320	-5.640%
2026-08-25	56.4200	56.5100	55.550000	55.6300	-0.519%	1,477,968	-4.656%
2026-08-24	56.4700	56.6550	55.750000	55.9200	-0.833%	1,136,631	-5.150%
2026-08-21	56.4100	56.6950	56.167500	56.3900	+0.625%	1,638,429	-5.941%
2026-08-20	56.4500	56.7150	55.985000	56.0400	-1.303%	1,040,323	-5.353%
2026-08-19	57.7400	57.7400	56.625000	56.7800	-0.925%	1,229,560	-6.587%
2026-08-18	58.3000	58.3800	57.270000	57.3100	-2.418%	1,505,589	-7.451%
2026-08-17	58.5900	58.8800	58.390000	58.7300	+0.239%	926,687	-9.688%
2026-08-14	58.3900	58.6650	58.057700	58.5900	+0.480%	847,057	-9.473%
2026-08-13	58.7800	58.7800	58.110000	58.3100	-0.308%	1,054,243	-9.038%
2026-08-12	59.2600	59.3800	58.360000	58.4900	-0.358%	1,073,138	-9.318%
2026-08-11	58.4900	59.2000	58.405000	58.7000	+0.686%	1,457,200	-9.642%
2026-08-10	58.7600	58.9000	58.215000	58.3000	-0.665%	970,603	-9.022%
2026-08-07	58.7800	58.9300	58.260000	58.6900	+0.583%	1,059,045	-9.627%
2026-08-06	59.0700	59.4800	58.265000	58.3500	-0.512%	1,042,976	-9.100%
2026-08-05	58.7900	59.3800	58.620000	58.6500	+0.119%	1,642,178	-9.565%
2026-08-04	57.9900	58.7250	57.300000	58.5800	+1.807%	1,719,663	-9.457%
2026-08-03	56.6900	57.6250	56.330000	57.5400	+2.094%	1,382,897	-7.821%
2026-07-31	56.5200	56.7050	55.940000	56.3600	+0.463%	1,927,275	-5.891%
2026-07-30	56.1200	56.3800	55.495000	56.1000	+2.019%	1,390,637	-5.455%
2026-07-29	57.0900	57.0900	54.904000	54.9900	-3.695%	5,424,046	-3.546%
2026-07-28	57.4100	57.5300	56.920000	57.1000	-0.661%	1,809,008	-7.110%
2026-07-27	58.1700	58.3000	56.760000	57.4800	-0.364%	1,434,403	-7.724%
2026-07-24	57.6400	58.0950	57.360000	57.6900	+0.313%	1,406,810	-8.060%
2026-07-23	56.7850	57.8000	56.650000	57.5100	+1.608%	1,772,279	-7.773%
2026-07-22	56.1000	56.7950	56.050000	56.6000	+0.712%	877,369	-6.290%
2026-07-21	56.2900	56.5199	55.610000	56.2000	+0.898%	1,816,856	-5.623%
2026-07-20	56.6900	56.9100	55.510000	55.7000	-1.066%	1,640,848	-4.776%
2026-07-17	56.3700	57.0300	55.850000	56.3000	-0.845%	1,186,587	-5.790%
2026-07-16	56.1800	57.0599	56.120000	56.7800	+0.247%	1,210,356	-6.587%
2026-07-15	56.8600	56.8600	55.860000	56.6400	-0.123%	1,572,967	-6.356%
2026-07-14	56.8200	57.3600	56.430000	56.7100	+0.854%	10,102,470	-6.472%
2026-07-13	56.6100	56.9000	56.080000	56.2300	-0.811%	1,326,329	-5.673%
2026-07-10	56.6000	56.9300	56.230000	56.6900	+0.479%	1,124,649	-6.439%
2026-07-09	56.5500	56.9800	56.360000	56.4200	+0.678%	1,092,841	-5.991%
2026-07-08	56.0000	56.2600	55.500000	56.0400	-0.709%	4,727,664	-5.353%
2026-07-07	57.6900	57.7763	55.975000	56.4400	-2.404%	1,483,994	-6.024%
2026-07-06	57.3600	58.0851	57.300000	57.8300	+1.190%	1,232,445	-8.283%
2026-07-02	58.0700	58.2400	56.525000	57.1500	-0.919%	1,939,931	-7.192%
2026-07-01	58.8000	58.8200	57.625000	57.6800	-2.105%	2,085,157	-8.044%
2026-06-30	58.8000	59.0000	58.510000	58.9200	+0.546%	3,074,050	-9.980%
2026-06-29	58.8300	58.9500	58.080000	58.6000	-0.408%	1,418,727	-9.488%
2026-06-26	59.5000	59.5100	58.710000	58.8400	-1.917%	2,005,455	-9.857%
2026-06-25	58.9500	60.4300	58.950000	59.9900	+2.705%	2,298,084	-11.585%
2026-06-24	58.0300	58.9700	57.960000	58.4100	+1.038%	2,153,520	-9.194%
2026-06-23	58.2500	58.5700	57.400000	57.8100	-2.414%	1,476,370	-8.251%
2026-06-22	58.5700	59.2900	58.530000	59.2400	+1.161%	2,021,230	-10.466%
2026-06-18	58.7200	58.9304	58.230000	58.5600	+1.000%	2,328,834	-9.426%
2026-06-17	58.4600	59.2100	57.840000	57.9800	-0.889%	4,305,074	-8.520%
2026-06-16	58.4800	59.1600	58.480000	58.5000	+0.567%	1,897,987	-9.333%
2026-06-15	58.7100	59.0100	58.140000	58.1700	+0.710%	1,898,552	-8.819%
2026-06-12	57.5700	58.0800	57.300000	57.7600	+1.014%	1,524,605	-8.172%
2026-06-11	55.9100	57.3150	55.790000	57.1800	+3.400%	2,123,273	-7.240%
2026-06-10	57.0700	57.2050	55.290000	55.3000	-3.271%	2,505,085	-4.087%
2026-06-09	56.9900	57.6700	55.710000	57.1700	+1.168%	1,492,676	-7.224%
2026-06-08	57.1600	57.1600	56.390000	56.5100	-0.300%	1,312,191	-6.141%
2026-06-05	57.3600	57.5700	56.400000	56.6800	-1.614%	1,554,941	-6.422%
2026-06-04	57.4500	57.6750	57.100000	57.6100	+0.559%	1,184,212	-7.933%
2026-06-03	56.7100	57.6900	56.650000	57.2900	+0.703%	1,617,270	-7.418%
2026-06-02	56.0000	57.0300	55.945000	56.8900	+1.626%	2,125,118	-6.767%
2026-06-01	55.8300	56.1400	55.200000	55.9800	-0.586%	1,145,685	-5.252%
2026-05-29	56.4900	56.6900	56.125000	56.3100	-0.248%	1,093,702	-5.807%
2026-05-28	56.6000	56.7100	55.720000	56.4500	-0.476%	1,886,049	-6.041%
2026-05-27	56.6500	56.8400	56.350000	56.7200	+0.728%	1,098,403	-6.488%
2026-05-26	55.5800	56.3850	55.435000	56.3100	+2.494%	1,682,305	-5.807%
2026-05-22	54.9400	55.2600	54.340000	54.9400	+0.733%	1,224,744	-3.458%
2026-05-21	54.2100	54.7800	53.800000	54.5400	+0.092%	1,113,117	-2.750%
2026-05-20	54.1600	54.6800	53.730000	54.4900	+1.339%	1,297,340	-2.661%
2026-05-19	54.3400	54.3400	53.320000	53.7700	-1.736%	1,534,323	-1.358%
2026-05-18	55.5200	55.5200	54.475000	54.7200	-1.245%	1,610,595	-3.070%
2026-05-15	56.1500	56.1500	55.235000	55.4100	-2.499%	2,695,755	-4.277%
2026-05-14	56.7600	56.9600	56.380000	56.8300	+0.638%	1,830,900	-6.669%
2026-05-13	56.6200	56.7800	56.080000	56.4700	-0.088%	1,719,903	-6.074%
2026-05-12	56.8600	57.0099	55.800000	56.5200	-0.912%	1,244,369	-6.157%
2026-05-11	56.8000	57.2600	56.610000	57.0400	+0.440%	1,508,071	-7.013%
2026-05-08	57.3200	57.3300	56.695000	56.7900	-0.035%	1,090,086	-6.603%
2026-05-07	58.5400	58.5500	56.680000	56.8100	-2.639%	1,735,944	-6.636%
2026-05-06	58.0400	58.4200	57.620000	58.3500	+1.708%	1,707,622	-9.100%
2026-05-05	56.8550	57.6200	56.650000	57.3700	+2.100%	3,176,093	-7.547%
2026-05-04	56.6000	56.8750	55.935000	56.1900	-0.882%	1,990,768	-5.606%
2026-05-01	57.0800	57.0800	56.430000	56.6900	-0.176%	1,306,816	-6.439%
2026-04-30	55.5000	56.8900	55.500000	56.7900	+3.011%	1,766,202	-6.603%
2026-04-29	55.8600	56.0100	55.029900	55.1300	-1.077%	1,556,728	-3.791%
2026-04-28	56.1200	56.1950	55.340000	55.7300	-0.960%	1,406,095	-4.827%
2026-04-27	56.1300	56.6200	55.730000	56.2700	+0.303%	1,128,917	-5.740%
2026-04-24	56.4400	56.4800	55.910000	56.1000	-0.444%	2,744,704	-5.455%
2026-04-23	55.6650	56.6350	55.550000	56.3500	+2.213%	1,314,223	-5.874%
2026-04-22	55.7900	55.8800	54.890000	55.1300	-0.199%	1,845,483	-3.791%
2026-04-21	55.6700	56.0900	55.020000	55.2400	-0.415%	1,671,756	-3.983%
2026-04-20	54.9800	55.5650	54.790000	55.4700	+0.745%	837,843	-4.381%
2026-04-17	54.4700	55.5900	54.370000	55.0600	+2.285%	1,584,725	-3.669%
2026-04-16	54.1100	54.4100	53.630000	53.8300	-0.425%	1,147,660	-1.468%
2026-04-15	55.0200	55.0200	53.785000	54.0600	-1.709%	1,445,022	-1.887%
2026-04-14	55.2200	55.3300	54.620000	55.0000	-0.036%	2,438,393	-3.564%
2026-04-13	54.3800	55.0700	54.225000	55.0200	+0.677%	2,039,299	-3.599%
2026-04-10	54.8100	54.9450	54.480000	54.6500	+0.119%	895,944	-2.946%
2026-04-09	53.6000	54.8850	53.600000	54.5850	+1.290%	1,699,895	-2.830%
2026-04-08	53.3300	53.9922	53.230000	53.8900	+4.671%	2,736,845	-1.577%
2026-04-07	51.1200	51.6350	50.940000	51.4850	+0.107%	1,427,896	+3.020%
2026-04-06	51.2900	51.4350	50.670000	51.4300	+0.253%	987,629	+3.130%
2026-04-02	50.8500	52.1400	50.550000	51.3000	-0.754%	1,060,362	+3.392%
2026-04-01	51.3200	52.1900	51.270000	51.6900	+1.732%	1,725,726	+2.612%
2026-03-31	49.8500	51.1700	49.635000	50.8100	+3.293%	2,358,097	+4.389%
2026-03-30	50.3800	50.4660	49.045000	49.1900	-1.185%	1,347,776	+7.827%
2026-03-27	49.9900	50.4400	49.660000	49.7800	-0.738%	1,299,366	+6.549%
2026-03-26	50.8200	51.1850	50.040000	50.1500	-2.308%	1,168,251	+5.763%
2026-03-25	51.5500	51.7700	50.910000	51.3350	+0.716%	1,495,977	+3.321%
2026-03-24	49.7400	51.2400	49.730000	50.9700	+1.534%	1,052,386	+4.061%
2026-03-23	50.0800	51.1200	49.960000	50.2000	+2.407%	1,256,544	+5.657%
2026-03-20	49.8600	50.1200	48.620000	49.0200	-1.940%	1,382,217	+8.201%
2026-03-19	49.6500	50.3300	49.260000	49.9900	-0.636%	1,413,734	+6.101%
2026-03-18	50.8600	51.0500	50.270000	50.3100	-1.101%	1,423,566	+5.426%
2026-03-17	51.0000	51.1875	50.480000	50.8700	+0.375%	1,962,991	+4.266%
2026-03-16	50.9500	51.1150	50.440000	50.6800	+1.017%	1,540,330	+4.657%
2026-03-13	50.8500	51.0000	49.920000	50.1700	-0.653%	1,045,187	+5.721%
2026-03-12	51.4100	51.5000	50.460000	50.5000	-2.847%	1,373,880	+5.030%
2026-03-11	51.9400	52.2300	51.400000	51.9800	-0.173%	1,462,748	+2.039%
2026-03-10	52.2000	52.9000	51.970000	52.0700	-0.249%	4,488,819	+1.863%
2026-03-09	50.8800	52.3500	50.240000	52.2000	+1.202%	2,377,598	+1.609%
2026-03-06	52.0800	52.0800	51.250000	51.5800	-2.725%	2,346,623	+2.831%
2026-03-05	53.9050	54.0500	52.520000	53.0250	-2.312%	1,805,838	+0.028%
2026-03-04	54.6200	54.7699	53.910000	54.2800	+0.037%	1,602,588	-2.284%
2026-03-03	54.1100	54.4800	53.040000	54.2600	-2.005%	1,738,752	-2.248%
2026-03-02	54.4300	55.5500	54.230000	55.3700	+0.508%	1,487,535	-4.208%
2026-02-27	54.7500	55.1100	54.370000	55.0900	-0.434%	855,672	-3.721%
2026-02-26	55.1700	55.3900	54.315000	55.3300	+0.472%	1,617,827	-4.139%
2026-02-25	55.9700	56.0000	54.750000	55.0700	-1.042%	1,221,255	-3.686%
2026-02-24	54.8900	55.7400	54.790000	55.6500	+1.440%	1,030,241	-4.690%
2026-02-23	55.4500	55.5800	54.500000	54.8600	-1.402%	3,473,987	-3.318%
2026-02-20	55.1400	55.9500	55.050000	55.6400	+0.633%	1,213,873	-4.673%
2026-02-19	54.7100	55.3299	54.670000	55.2900	+0.913%	1,538,660	-4.069%
2026-02-18	54.9700	55.3950	54.550000	54.7900	+0.018%	971,227	-3.194%
2026-02-17	54.6100	55.1050	54.250000	54.7800	-0.617%	1,538,525	-3.176%
2026-02-13	54.6300	55.4800	54.170000	55.1200	+0.897%	1,900,142	-3.774%
2026-02-12	55.9650	56.7400	54.570000	54.6300	-1.815%	2,575,724	-2.910%
2026-02-11	55.7200	56.2600	55.340000	55.6400	+0.688%	1,997,311	-4.673%
2026-02-10	54.9900	55.5900	54.780000	55.2600	+0.674%	3,554,320	-4.017%
2026-02-09	54.6300	55.1474	54.470000	54.8900	+0.366%	2,072,770	-3.370%
2026-02-06	53.4400	54.8000	53.350000	54.6900	+3.501%	1,279,211	-3.017%
2026-02-05	52.5200	53.0500	52.240000	52.8400	-0.339%	1,742,399	+0.379%
2026-02-04	52.7000	53.2686	52.295000	53.0200	+1.203%	2,617,790	+0.038%
2026-02-03	51.5700	52.7800	51.570000	52.3900	+1.847%	2,364,430	+1.241%
2026-02-02	50.6000	51.5300	50.600000	51.4400	+1.360%	2,479,693	+3.110%
2026-01-30	50.7800	51.2300	50.320000	50.7500	-0.879%	1,325,445	+4.512%
2026-01-29	51.3200	51.5400	50.560000	51.2000	+0.589%	1,889,584	+3.594%
2026-01-28	51.1500	51.2900	50.650000	50.9000	-0.528%	1,391,480	+4.204%
2026-01-27	51.2000	51.3700	50.792000	51.1700	+0.098%	1,134,478	+3.654%
2026-01-26	51.2500	51.4150	51.010000	51.1200	+0.039%	2,704,890	+3.756%
2026-01-23	51.6200	51.6200	50.945000	51.1000	-1.103%	1,544,500	+3.796%
2026-01-22	52.0500	52.2150	51.470000	51.6700	+0.039%	1,146,311	+2.651%
2026-01-21	50.9100	51.9450	50.800000	51.6500	+2.237%	1,409,539	+2.691%
2026-01-20	50.8000	51.0400	50.360000	50.5200	-2.036%	2,035,807	+4.988%
2026-01-16	51.5700	51.7800	51.364000	51.5700	+0.311%	990,592	+2.850%
2026-01-15	50.9200	51.6150	50.920000	51.4100	+1.420%	1,990,731	+3.171%
2026-01-14	50.7000	50.9000	50.265000	50.6900	-0.099%	972,843	+4.636%
2026-01-13	50.5900	50.8150	50.450000	50.7400	+0.515%	943,040	+4.533%
2026-01-12	50.0000	50.5286	49.915000	50.4800	+0.698%	1,077,475	+5.071%
2026-01-09	49.6500	50.2400	49.650000	50.1300	+1.539%	1,306,193	+5.805%
2026-01-08	48.8800	49.3950	48.745000	49.3700	+0.817%	791,179	+7.434%
2026-01-07	49.9800	50.1500	48.900000	48.9700	-2.001%	1,259,724	+8.311%
2026-01-06	49.3000	50.0550	48.750000	49.9700	+1.072%	1,912,345	+6.144%
2026-01-05	48.9600	49.7800	48.960000	49.4400	+1.208%	4,978,920	+7.282%
2026-01-02	48.0800	48.8900	47.930000	48.8500	+2.218%	1,181,959	+8.577%
2025-12-31	48.4100	48.4656	47.770000	47.7900	-1.097%	411,075	+10.986%
2025-12-30	48.6600	48.6600	48.314400	48.3200	-1.327%	618,113	+9.768%
2025-12-29	49.1000	49.3100	48.866000	48.9700	-0.589%	666,002	+8.311%
2025-12-26	49.3000	49.3000	49.090000	49.2600	+0.061%	344,583	+7.674%
2025-12-24	49.2000	49.3050	49.070000	49.2300	+0.163%	387,048	+7.739%
2025-12-23	49.0200	49.2386	48.955000	49.1500	+0.214%	3,084,953	+7.915%
2025-12-22	48.7800	49.1150	48.640000	49.0450	+0.999%	792,412	+8.146%
2025-12-19	48.3200	48.6760	48.320000	48.5600	+0.538%	1,044,363	+9.226%
2025-12-18	48.3900	48.7700	48.190000	48.3000	+0.877%	798,385	+9.814%
2025-12-17	48.7500	48.9500	47.820000	47.8800	-1.805%	789,569	+10.777%
2025-12-16	49.0300	49.2050	48.493200	48.7600	-0.551%	2,059,012	+8.778%
2025-12-15	49.4300	49.4300	48.840000	49.0300	-0.082%	843,683	+8.179%
2025-12-12	49.8900	49.9378	48.840900	49.0700	-1.367%	834,847	+8.090%
2025-12-11	48.9400	49.8200	48.940000	49.7500	+1.510%	1,928,998	+6.613%
2025-12-10	48.0800	49.2450	48.050900	49.0100	+1.998%	756,535	+8.223%
2025-12-09	48.3000	48.5950	48.030000	48.0500	-0.785%	542,349	+10.385%
2025-12-08	48.7600	48.9400	48.355000	48.4300	-0.083%	625,947	+9.519%
2025-12-05	48.7100	48.7650	48.425000	48.4700	-0.554%	793,693	+9.429%
2025-12-04	48.4600	48.8682	48.320000	48.7400	+0.453%	1,109,829	+8.822%
2025-12-03	48.0400	48.5600	47.850000	48.5200	+1.210%	618,703	+9.316%
2025-12-02	48.2500	48.2600	47.710000	47.9400	-0.042%	641,818	+10.638%
2025-12-01	48.1300	48.4799	47.932500	47.9600	-1.195%	564,927	+10.592%
2025-11-28	48.4800	48.6050	48.310000	48.5400	+0.497%	305,315	+9.271%
2025-11-26	48.0100	48.6150	47.950000	48.3000	+0.667%	1,017,821	+9.814%
2025-11-25	47.1800	48.0550	46.985000	47.9800	+2.129%	660,768	+10.546%
2025-11-24	46.5800	47.1400	46.430000	46.9800	+1.141%	682,872	+12.899%
2025-11-21	45.7500	46.6812	45.440000	46.4500	+2.065%	1,107,896	+14.187%
2025-11-20	46.9600	47.2000	45.480000	45.5100	-1.706%	971,202	+16.546%
2025-11-19	46.4100	46.7000	46.145000	46.3000	+0.303%	819,754	+14.557%
2025-11-18	46.1300	46.5150	45.810000	46.1600	-0.259%	1,250,320	+14.905%
2025-11-17	46.9800	47.0999	46.120000	46.2800	-1.511%	755,360	+14.607%
2025-11-14	46.6300	47.3650	46.570000	46.9900	-0.255%	1,070,965	+12.875%
2025-11-13	48.1750	48.3000	46.980000	47.1100	-2.221%	895,973	+12.588%
2025-11-12	48.0200	48.5100	47.985000	48.1800	+0.543%	907,062	+10.087%
2025-11-11	48.1500	48.1500	47.770000	47.9200	-0.436%	600,987	+10.684%
2025-11-10	48.1300	48.3050	47.600000	48.1300	+0.775%	1,025,227	+10.202%
2025-11-07	47.3800	47.8400	47.045000	47.7600	+0.210%	1,253,894	+11.055%
2025-11-06	48.1400	48.2400	47.495000	47.6600	-0.501%	1,066,163	+11.288%
2025-11-05	47.5300	48.1850	47.355000	47.9000	+0.567%	1,215,298	+10.731%
2025-11-04	47.6100	47.8100	47.253000	47.6300	-1.018%	911,035	+11.358%
2025-11-03	48.2700	48.2700	47.770000	48.1200	-0.290%	719,060	+10.224%
2025-10-31	48.0300	48.4900	47.935000	48.2600	+0.479%	1,075,610	+9.905%
2025-10-30	48.1000	48.8800	47.960000	48.0300	-1.091%	1,020,481	+10.431%
2025-10-29	48.4500	49.0800	48.240000	48.5600	+0.538%	1,402,173	+9.226%
2025-10-28	48.5000	48.7100	48.220000	48.3000	-0.371%	3,484,779	+9.814%
2025-10-27	48.8000	48.8000	48.260000	48.4800	+0.310%	743,615	+9.406%
2025-10-24	48.4400	48.6000	48.325000	48.3300	+0.835%	786,837	+9.745%
2025-10-23	47.2900	47.9950	47.160000	47.9300	+1.590%	1,610,638	+10.661%
2025-10-22	48.2900	48.4200	47.042200	47.1800	-2.076%	1,236,701	+12.421%
2025-10-21	47.8800	48.2550	47.530000	48.1800	+0.543%	577,874	+10.087%
2025-10-20	47.6000	48.0000	47.585000	47.9200	+1.590%	485,102	+10.684%
2025-10-17	47.1600	47.4800	46.920000	47.1700	-0.190%	597,772	+12.444%
2025-10-16	47.9200	48.0068	47.040000	47.2600	-1.088%	880,100	+12.230%
2025-10-15	48.0300	48.2690	47.330000	47.7800	+0.147%	684,520	+11.009%
2025-10-14	46.6300	47.9900	46.494700	47.7100	+1.360%	568,443	+11.172%
2025-10-13	46.9000	47.3400	46.830000	47.0700	+1.400%	693,934	+12.683%
2025-10-10	47.8100	48.0000	46.380000	46.4200	-2.561%	1,109,723	+14.261%
2025-10-09	48.3700	48.4210	47.540000	47.6400	-1.305%	642,847	+11.335%
2025-10-08	47.7300	48.3000	47.530000	48.2700	+1.472%	738,650	+9.882%
2025-10-07	48.1100	48.2300	47.400000	47.5700	-0.834%	901,838	+11.499%
2025-10-06	48.1550	48.2200	47.740000	47.9700	+0.042%	507,048	+10.569%
2025-10-03	48.0000	48.2550	47.800000	47.9500	+0.188%	679,563	+10.615%
2025-10-02	47.7400	47.9900	47.389200	47.8600	+0.525%	713,877	+10.823%
2025-10-01	47.3900	47.7750	47.365000	47.6100	-0.042%	1,348,767	+11.405%
2025-09-30	47.2900	47.6750	47.200000	47.6300	+0.804%	620,142	+11.358%
2025-09-29	47.4300	47.4300	47.040000	47.2500	+0.382%	650,394	+12.254%
2025-09-26	46.4900	47.1600	46.490000	47.0700	+1.444%	558,648	+12.683%
2025-09-25	46.2700	46.5100	46.010000	46.4000	-0.493%	664,402	+14.310%
2025-09-24	47.1700	47.1900	46.521800	46.6300	-0.745%	741,542	+13.747%
2025-09-23	47.2400	47.5300	46.830000	46.9800	-0.170%	648,567	+12.899%
2025-09-22	46.6500	47.1650	46.555000	47.0600	+0.513%	726,915	+12.707%
2025-09-19	47.1900	47.1900	46.580000	46.8200	-0.298%	638,081	+13.285%
2025-09-18	46.3700	47.1150	46.230000	46.9600	+1.557%	952,005	+12.947%
2025-09-17	46.6300	47.1700	45.970000	46.2400	-0.516%	1,247,714	+14.706%
2025-09-16	46.8700	46.8800	46.330000	46.4800	-0.556%	768,933	+14.114%
2025-09-15	46.7300	46.9600	46.560000	46.7400	+0.473%	463,762	+13.479%
2025-09-12	47.0050	47.1000	46.520000	46.5200	-1.315%	641,423	+14.015%
2025-09-11	46.4800	47.2750	46.420000	47.1400	+1.595%	926,879	+12.516%
2025-09-10	46.1400	46.6500	46.060000	46.4000	+0.913%	804,017	+14.310%
2025-09-09	46.6000	46.6000	45.779900	45.9800	-1.330%	576,532	+15.355%
2025-09-08	46.7300	46.7899	46.390000	46.6000	-0.086%	713,099	+13.820%
2025-09-05	46.7700	46.9900	46.040000	46.6400	+0.021%	1,071,272	+13.722%
2025-09-04	46.0600	46.6300	45.885000	46.6300	+1.568%	2,874,648	+13.747%
2025-09-03	46.1300	46.1400	45.620000	45.9100	-0.455%	594,944	+15.530%
2025-09-02	45.9100	46.1250	45.630000	46.1200	-0.839%	697,783	+15.004%
2025-08-29	46.9100	46.9130	46.315000	46.5100	-0.895%	617,359	+14.040%
2025-08-28	47.1000	47.1000	46.725000	46.9300	+0.149%	629,267	+13.019%
2025-08-27	46.7600	46.9499	46.650000	46.8600	+0.043%	639,706	+13.188%
2025-08-26	46.5500	46.8900	46.400000	46.8400	+0.666%	525,503	+13.237%
2025-08-25	46.8300	46.9400	46.500000	46.5300	-0.747%	786,869	+13.991%
2025-08-22	46.0500	47.2400	46.030000	46.8800	+2.403%	1,422,901	+13.140%
2025-08-21	45.6600	45.9590	45.620000	45.7800	-0.196%	669,481	+15.858%
2025-08-20	46.2100	46.2300	45.670000	45.8700	-0.950%	846,436	+15.631%
2025-08-19	46.1300	46.6351	46.120000	46.3100	+0.368%	1,134,361	+14.532%
2025-08-18	46.0500	46.1628	45.920000	46.1400	+0.261%	663,740	+14.954%
2025-08-15	46.5200	46.6004	45.981400	46.0200	-0.904%	509,976	+15.254%
2025-08-14	46.7500	46.7500	46.255000	46.4400	-1.422%	1,242,922	+14.212%
2025-08-13	46.8700	47.1499	46.385000	47.1100	+1.073%	1,605,896	+12.588%
2025-08-12	45.8000	46.6400	45.690000	46.6100	+2.440%	2,211,250	+13.795%
2025-08-11	45.8500	45.8500	45.295000	45.5000	-0.546%	1,024,239	+16.571%
2025-08-08	45.7300	46.0517	45.620000	45.7500	+0.395%	709,091	+15.934%
2025-08-07	45.9100	46.0000	45.320000	45.5700	+0.640%	961,633	+16.392%
2025-08-06	45.4100	45.4300	44.990000	45.2800	-0.571%	779,774	+17.138%
2025-08-05	45.5000	45.6600	44.951200	45.5400	+0.308%	996,817	+16.469%
2025-08-04	45.3400	45.5000	45.190000	45.4000	+0.866%	623,902	+16.828%
2025-08-01	44.9500	45.1860	44.280000	45.0100	-1.488%	1,103,328	+17.840%
2025-07-31	45.7600	46.0700	45.440000	45.6900	-0.825%	1,506,530	+16.087%
2025-07-30	46.4100	46.5050	45.835000	46.0700	-0.647%	762,441	+15.129%
2025-07-29	46.7200	46.7800	46.141700	46.3700	-0.622%	865,164	+14.384%
2025-07-28	46.9700	46.9700	46.536500	46.6600	-0.427%	998,192	+13.673%
2025-07-25	46.2800	46.9000	46.210000	46.8600	+1.649%	857,070	+13.188%
2025-07-24	46.1650	46.3699	46.010000	46.1000	-0.108%	715,136	+15.054%
2025-07-23	45.8000	46.1755	45.800000	46.1500	+1.295%	1,617,274	+14.930%
2025-07-22	45.2000	45.6300	44.850000	45.5600	+0.930%	836,081	+16.418%
2025-07-21	45.6200	45.6700	45.115000	45.1400	-0.638%	1,140,841	+17.501%
2025-07-18	45.6500	45.6908	45.210000	45.4300	+0.110%	899,129	+16.751%
2025-07-17	44.8000	45.4500	44.750000	45.3800	+1.772%	1,082,204	+16.880%
2025-07-16	44.6500	44.6700	43.865000	44.5900	+0.247%	1,194,241	+18.950%
2025-07-15	45.1700	45.1900	44.465000	44.4800	-1.068%	754,185	+19.245%
2025-07-14	44.8500	45.0400	44.670000	44.9600	0.000%	615,214	+17.972%
2025-07-11	44.8400	45.0400	44.740000	44.9600	-0.288%	595,074	+17.972%
2025-07-10	44.8500	45.3350	44.780000	45.0900	+0.535%	899,041	+17.631%
2025-07-09	44.7100	44.8750	44.335000	44.8500	+0.809%	893,870	+18.261%
2025-07-08	44.4600	44.6600	44.190000	44.4900	+0.225%	737,003	+19.218%
2025-07-07	44.6300	44.8505	44.120000	44.3900	-0.915%	917,439	+19.486%
2025-07-03	44.6500	44.8800	44.575000	44.8000	+0.697%	554,012	+18.393%
2025-07-02	44.0400	44.5150	43.910000	44.4900	+1.068%	1,079,974	+19.218%
2025-07-01	43.4000	44.3500	43.320000	44.0200	+1.010%	1,076,549	+20.491%
2025-06-30	43.8000	43.8000	43.460000	43.5800	-0.229%	834,390	+21.707%
2025-06-27	43.4300	43.9100	43.380000	43.6800	+0.738%	626,043	+21.429%
2025-06-26	42.9300	43.4050	42.913100	43.3600	+1.379%	597,750	+22.325%
2025-06-25	43.2100	43.3300	42.680000	42.7700	-0.858%	587,580	+24.012%
2025-06-24	42.9600	43.2000	42.652000	43.1400	+1.291%	2,249,886	+22.949%
2025-06-23	41.9300	42.6300	41.650000	42.5900	+1.477%	810,949	+24.536%
2025-06-20	42.3300	42.4000	41.790000	41.9700	-0.238%	594,227	+26.376%
2025-06-18	42.0300	42.5074	42.010000	42.0700	+0.095%	727,705	+26.076%
2025-06-17	42.2100	42.4283	41.990000	42.0300	-0.849%	682,086	+26.196%
2025-06-16	42.3400	42.6500	42.260000	42.3900	+1.025%	505,764	+25.124%
2025-06-13	42.0900	42.3901	41.785000	41.9600	-1.456%	900,488	+26.406%
2025-06-12	42.2300	42.6500	42.140000	42.5800	+0.165%	545,165	+24.566%
2025-06-11	42.6700	42.7900	42.360000	42.5100	-0.398%	579,778	+24.771%
2025-06-10	42.7100	42.7350	42.350000	42.6800	+0.164%	780,899	+24.274%
2025-06-09	42.7600	42.8900	42.610000	42.6100	-0.047%	502,291	+24.478%
2025-06-06	42.6400	42.8000	42.490000	42.6300	+0.995%	797,776	+24.419%
2025-06-05	42.2400	42.4350	41.950000	42.2100	+0.095%	1,024,575	+25.657%
2025-06-04	42.2200	42.4050	42.150000	42.1700	+0.024%	760,124	+25.777%
2025-06-03	41.5000	42.2075	41.500000	42.1600	+1.468%	1,266,287	+25.806%
2025-06-02	41.6500	41.7100	41.040000	41.5500	+0.096%	749,264	+27.653%
2025-05-30	41.4500	41.6400	41.125000	41.5100	-0.288%	666,988	+27.776%
2025-05-29	41.8900	41.9600	41.290000	41.6300	+0.048%	905,290	+27.408%
2025-05-28	42.2100	42.2300	41.525000	41.6100	-1.140%	1,228,665	+27.469%
2025-05-27	41.6700	42.1200	41.440000	42.0900	+2.160%	1,243,790	+26.016%
2025-05-23	40.6400	41.3600	40.610000	41.2000	+0.073%	860,365	+28.738%
2025-05-22	41.0900	41.4300	40.880000	41.1700	-0.242%	840,132	+28.832%
2025-05-21	41.6900	41.9800	41.230000	41.2700	-1.995%	722,220	+28.520%
2025-05-20	42.1300	42.3450	41.984300	42.1100	-0.567%	538,137	+25.956%
2025-05-19	41.8400	42.4000	41.806000	42.3500	-0.118%	539,891	+25.242%
2025-05-16	42.0800	42.4250	41.820000	42.4000	+1.217%	701,185	+25.094%
2025-05-15	41.6300	41.9800	41.585000	41.8900	+0.311%	737,804	+26.617%
2025-05-14	41.8800	41.9900	41.680000	41.7600	-0.382%	760,536	+27.011%
2025-05-13	41.6600	42.2900	41.660000	41.9200	+0.866%	3,443,124	+26.527%
2025-05-12	41.7100	41.8100	41.220000	41.5600	+3.486%	4,345,904	+27.623%
2025-05-09	40.1700	40.2800	39.850000	40.1600	+0.275%	1,109,978	+32.072%
2025-05-08	39.6900	40.4197	39.600000	40.0500	+1.857%	869,015	+32.434%
2025-05-07	39.4400	39.5500	39.090000	39.3200	+0.306%	788,012	+34.893%
2025-05-06	39.1900	39.5200	39.093600	39.2000	-0.960%	646,716	+35.306%
2025-05-05	39.3700	39.8700	39.280000	39.5800	-0.202%	967,753	+34.007%
2025-05-02	39.3300	39.8865	39.240000	39.6600	+2.138%	1,942,246	+33.737%
2025-05-01	38.6300	39.2550	38.560000	38.8300	+1.172%	905,777	+36.595%
2025-04-30	37.6300	38.4610	37.380000	38.3800	+0.629%	1,982,129	+38.197%
2025-04-29	37.8100	38.2974	37.610000	38.1400	+0.554%	542,805	+39.067%
2025-04-28	38.0100	38.2950	37.570000	37.9300	-0.053%	795,180	+39.837%
2025-04-25	37.8400	38.0950	37.705100	37.9500	-0.105%	500,147	+39.763%
2025-04-24	36.8700	38.1000	36.815000	37.9900	+2.954%	778,510	+39.616%
2025-04-23	37.3200	38.0100	36.770000	36.9000	+1.849%	851,430	+43.740%
2025-04-22	35.8100	36.3750	35.660000	36.2300	+2.635%	3,658,173	+46.398%
2025-04-21	35.9600	35.9600	34.930000	35.3000	-2.513%	1,046,875	+50.255%
2025-04-17	36.1200	36.5350	35.980000	36.2100	+0.555%	1,502,683	+46.479%
2025-04-16	36.2300	36.4800	35.590100	36.0100	-1.288%	790,654	+47.292%
2025-04-15	36.5300	36.9900	36.400000	36.4800	-0.491%	577,605	+45.395%
2025-04-14	36.8200	36.9455	36.260000	36.6600	+0.936%	940,711	+44.681%
2025-04-11	35.6400	36.5200	35.245000	36.3200	+1.680%	1,276,041	+46.035%