TLTX
Global X Treasury Bond Enhanced Income ETF
stockBATSETF
At CloseOct 2, 2026 2:43:41 PM EDT
20.12USD+0.726%(+0.15)8,026
19.34Bid20.80Ask1.46SpreadTLTX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.20 | 20.20 | 20.01 | 20.01 | +0.175% | 11,956 | 0.000% |
| 2026-10-01 | 20.00 | 20.00 | 19.77 | 19.98 | -0.299% | 19,885 | +0.175% |
| 2026-09-30 | 20.07 | 20.10 | 20.02 | 20.04 | -0.466% | 3,607 | -0.125% |
| 2026-09-29 | 20.33 | 20.33 | 20.09 | 20.13 | -0.426% | 4,064 | -0.591% |
| 2026-09-28 | 20.39 | 20.40 | 20.10 | 20.21 | -0.639% | 15,278 | -1.014% |
| 2026-09-25 | 20.56 | 20.56 | 20.32 | 20.34 | -0.853% | 27,296 | -1.647% |
| 2026-09-24 | 20.77 | 20.77 | 20.52 | 20.52 | -0.965% | 8,829 | -2.485% |
| 2026-09-23 | 20.95 | 20.95 | 20.68 | 20.72 | -1.283% | 10,621 | -3.427% |
| 2026-09-22 | 21.15 | 21.15 | 20.96 | 20.99 | -0.194% | 166,617 | -4.665% |
| 2026-09-21 | 21.10 | 21.11 | 20.95 | 21.03 | -0.802% | 13,619 | -4.850% |
| 2026-09-18 | 21.14 | 21.23 | 21.12 | 21.20 | -0.236% | 16,620 | -5.613% |
| 2026-09-17 | 21.10 | 21.28 | 21.10 | 21.25 | +0.858% | 12,679 | -5.836% |
| 2026-09-16 | 21.08 | 21.14 | 21.07 | 21.07 | +0.380% | 9,735 | -5.029% |
| 2026-09-15 | 21.02 | 21.02 | 20.93 | 20.99 | -0.462% | 4,762 | -4.668% |
| 2026-09-14 | 21.14 | 21.15 | 21.00 | 21.09 | +0.272% | 6,018 | -5.108% |
| 2026-09-11 | 21.24 | 21.24 | 21.02 | 21.03 | -0.071% | 7,751 | -4.850% |
| 2026-09-10 | 21.18 | 21.18 | 21.02 | 21.05 | -1.544% | 36,885 | -4.918% |
| 2026-09-09 | 21.47 | 21.47 | 21.37 | 21.38 | -0.047% | 9,643 | -6.386% |
| 2026-09-08 | 21.52 | 21.52 | 21.38 | 21.39 | +0.166% | 5,764 | -6.430% |
| 2026-09-04 | 21.32 | 21.40 | 21.31 | 21.35 | -0.236% | 6,444 | -6.274% |
| 2026-09-03 | 21.24 | 21.41 | 21.24 | 21.40 | +0.659% | 7,778 | -6.495% |
| 2026-09-02 | 21.19 | 21.30 | 21.19 | 21.26 | +0.149% | 4,680 | -5.880% |
| 2026-09-01 | 21.34 | 21.36 | 21.23 | 21.23 | +0.019% | 6,775 | -5.739% |
| 2026-08-31 | 21.30 | 21.31 | 21.20 | 21.22 | -0.659% | 7,437 | -5.721% |
| 2026-08-28 | 21.25 | 21.47 | 21.25 | 21.36 | -0.140% | 7,886 | -6.342% |
| 2026-08-27 | 21.36 | 21.42 | 21.36 | 21.39 | 0.000% | 4,089 | -6.473% |
| 2026-08-26 | 21.39 | 21.40 | 21.38 | 21.39 | -0.093% | 1,408 | -6.473% |
| 2026-08-25 | 21.36 | 21.41 | 21.36 | 21.41 | +0.799% | 3,543 | -6.561% |
| 2026-08-24 | 21.42 | 21.58 | 21.18 | 21.25 | -1.070% | 30,040 | -5.814% |
| 2026-08-21 | 21.54 | 21.54 | 21.42 | 21.48 | -0.235% | 4,651 | -6.822% |
| 2026-08-20 | 21.55 | 21.55 | 21.50 | 21.53 | -0.506% | 3,083 | -7.041% |
| 2026-08-19 | 21.34 | 21.68 | 21.34 | 21.64 | +1.399% | 5,786 | -7.511% |
| 2026-08-18 | 21.26 | 21.36 | 21.25 | 21.34 | +0.007% | 1,535 | -6.217% |
| 2026-08-17 | 21.40 | 21.42 | 21.32 | 21.34 | -0.582% | 10,772 | -6.210% |
| 2026-08-14 | 21.56 | 21.56 | 21.43 | 21.46 | -0.603% | 9,664 | -6.757% |
| 2026-08-13 | 21.60 | 21.63 | 21.59 | 21.59 | +0.372% | 2,513 | -7.319% |
| 2026-08-12 | 21.60 | 21.60 | 21.51 | 21.51 | -0.069% | 2,454 | -6.974% |
| 2026-08-11 | 21.64 | 21.64 | 21.51 | 21.52 | -0.023% | 6,656 | -7.038% |
| 2026-08-10 | 21.61 | 21.61 | 21.51 | 21.53 | -0.347% | 3,900 | -7.060% |
| 2026-08-07 | 21.57 | 21.66 | 21.57 | 21.61 | -0.023% | 2,936 | -7.383% |
| 2026-08-06 | 21.93 | 21.93 | 21.61 | 21.61 | -0.115% | 10,936 | -7.404% |
| 2026-08-05 | 21.74 | 21.74 | 21.60 | 21.63 | +0.065% | 7,074 | -7.511% |
| 2026-08-04 | 21.55 | 21.63 | 21.55 | 21.62 | +0.431% | 4,046 | -7.450% |
| 2026-08-03 | 21.69 | 21.69 | 21.52 | 21.53 | +0.097% | 6,239 | -7.051% |
| 2026-07-31 | 22.04 | 22.04 | 21.50 | 21.51 | -1.906% | 9,712 | -6.961% |
| 2026-07-30 | 21.96 | 21.99 | 21.85 | 21.93 | +0.206% | 5,287 | -8.734% |
| 2026-07-29 | 22.00 | 22.13 | 21.88 | 21.88 | -0.636% | 6,960 | -8.547% |
| 2026-07-28 | 22.45 | 22.45 | 22.00 | 22.02 | -0.229% | 10,690 | -9.128% |
| 2026-07-27 | 22.01 | 22.07 | 21.95 | 22.07 | +0.848% | 2,919 | -9.336% |
| 2026-07-24 | 22.80 | 22.80 | 21.70 | 21.89 | +1.108% | 5,960 | -8.568% |
| 2026-07-23 | 21.72 | 21.72 | 21.56 | 21.65 | -0.359% | 17,728 | -7.554% |
| 2026-07-22 | 21.94 | 21.94 | 21.70 | 21.72 | -0.444% | 4,926 | -7.886% |
| 2026-07-21 | 21.99 | 21.99 | 21.76 | 21.82 | -0.863% | 13,386 | -8.295% |
| 2026-07-20 | 22.60 | 22.60 | 22.00 | 22.01 | -0.900% | 15,439 | -9.087% |
| 2026-07-17 | 22.33 | 22.33 | 22.19 | 22.21 | +0.589% | 4,864 | -9.905% |
| 2026-07-16 | 22.60 | 22.60 | 22.02 | 22.08 | -0.200% | 6,899 | -9.375% |
| 2026-07-15 | 22.30 | 22.30 | 22.05 | 22.12 | +0.155% | 2,179 | -9.556% |
| 2026-07-14 | 22.14 | 22.30 | 22.06 | 22.09 | -0.226% | 10,148 | -9.416% |
| 2026-07-13 | 22.51 | 22.51 | 22.14 | 22.14 | -0.131% | 5,500 | -9.621% |
| 2026-07-10 | 22.63 | 22.63 | 22.17 | 22.17 | -0.229% | 13,670 | -9.739% |
| 2026-07-09 | 22.21 | 22.22 | 22.20 | 22.22 | -0.024% | 18,986 | -9.946% |
| 2026-07-08 | 22.30 | 22.30 | 22.22 | 22.23 | -0.201% | 11,469 | -9.967% |
| 2026-07-07 | 22.35 | 22.43 | 22.26 | 22.27 | -0.846% | 8,327 | -10.148% |
| 2026-07-06 | 22.53 | 22.53 | 22.42 | 22.46 | -0.310% | 6,247 | -10.908% |
| 2026-07-02 | 22.51 | 22.53 | 22.35 | 22.53 | +0.365% | 9,545 | -11.185% |
| 2026-07-01 | 22.79 | 22.79 | 22.39 | 22.45 | -1.716% | 85,974 | -10.861% |
| 2026-06-30 | 22.93 | 22.93 | 22.82 | 22.84 | -0.327% | 22,921 | -12.391% |
| 2026-06-29 | 22.98 | 22.98 | 22.87 | 22.91 | +0.151% | 4,452 | -12.677% |
| 2026-06-26 | 22.96 | 22.96 | 22.70 | 22.88 | -0.023% | 9,571 | -12.546% |
| 2026-06-25 | 22.99 | 22.99 | 22.87 | 22.89 | +0.047% | 4,932 | -12.565% |
| 2026-06-24 | 22.84 | 22.91 | 22.82 | 22.88 | +0.815% | 7,865 | -12.525% |
| 2026-06-23 | 22.80 | 22.80 | 22.61 | 22.69 | -1.583% | 32,944 | -11.811% |
| 2026-06-22 | 23.20 | 23.20 | 22.90 | 23.05 | -0.625% | 17,507 | -13.208% |
| 2026-06-18 | 23.13 | 23.20 | 23.13 | 23.20 | +0.303% | 16,540 | -13.750% |
| 2026-06-17 | 23.12 | 23.30 | 23.04 | 23.13 | -0.302% | 2,192 | -13.489% |
| 2026-06-16 | 22.99 | 23.28 | 22.81 | 23.20 | +0.173% | 33,363 | -13.750% |
| 2026-06-15 | 23.00 | 23.16 | 22.91 | 23.16 | +1.312% | 86,113 | -13.601% |
| 2026-06-12 | 22.99 | 22.99 | 22.81 | 22.86 | -0.087% | 7,236 | -12.467% |
| 2026-06-11 | 22.79 | 22.88 | 22.76 | 22.88 | +0.837% | 855 | -12.544% |
| 2026-06-10 | 22.83 | 22.83 | 22.66 | 22.69 | -0.264% | 13,851 | -11.811% |
| 2026-06-09 | 22.79 | 22.79 | 22.70 | 22.75 | +0.285% | 5,803 | -12.044% |
| 2026-06-08 | 22.77 | 22.77 | 22.64 | 22.69 | -0.350% | 6,747 | -11.793% |
| 2026-06-05 | 22.77 | 22.77 | 22.67 | 22.77 | -0.233% | 12,913 | -12.102% |
| 2026-06-04 | 22.82 | 22.85 | 22.72 | 22.82 | +0.609% | 20,814 | -12.307% |
| 2026-06-03 | 22.83 | 22.83 | 22.67 | 22.68 | -0.369% | 9,596 | -11.772% |
| 2026-06-02 | 22.61 | 22.89 | 22.61 | 22.76 | +0.259% | 6,261 | -12.098% |
| 2026-06-01 | 23.03 | 23.03 | 22.61 | 22.71 | -0.043% | 5,226 | -11.870% |
| 2026-05-29 | 22.80 | 22.81 | 22.70 | 22.71 | -0.088% | 16,177 | -11.908% |
| 2026-05-28 | 22.73 | 22.75 | 22.66 | 22.73 | +0.287% | 4,911 | -11.986% |
| 2026-05-27 | 23.49 | 23.49 | 22.65 | 22.67 | -2.200% | 25,648 | -11.734% |
| 2026-05-26 | 22.59 | 23.20 | 22.59 | 23.18 | +2.771% | 17,888 | -13.676% |
| 2026-05-22 | 22.44 | 22.61 | 22.41 | 22.55 | +0.378% | 11,365 | -11.284% |
| 2026-05-21 | 22.28 | 22.51 | 22.28 | 22.47 | +0.921% | 6,874 | -10.948% |
| 2026-05-20 | 22.22 | 22.32 | 22.10 | 22.27 | +0.586% | 15,290 | -10.128% |
| 2026-05-19 | 22.22 | 22.22 | 22.14 | 22.14 | -0.605% | 12,446 | -9.601% |
| 2026-05-18 | 22.53 | 22.65 | 22.17 | 22.27 | -1.154% | 36,106 | -10.148% |
| 2026-05-15 | 22.76 | 22.76 | 22.51 | 22.53 | -1.689% | 9,126 | -11.185% |
| 2026-05-14 | 22.82 | 23.02 | 22.82 | 22.92 | +0.314% | 8,163 | -12.685% |
| 2026-05-13 | 23.00 | 23.00 | 22.82 | 22.85 | -0.716% | 29,788 | -12.411% |
| 2026-05-12 | 23.10 | 23.10 | 22.97 | 23.01 | -0.476% | 19,095 | -13.038% |
| 2026-05-11 | 23.27 | 23.27 | 23.10 | 23.12 | -0.431% | 35,004 | -13.452% |
| 2026-05-08 | 23.29 | 23.29 | 23.19 | 23.22 | +0.466% | 17,512 | -13.824% |
| 2026-05-07 | 23.30 | 23.30 | 23.11 | 23.11 | -0.163% | 16,839 | -13.423% |
| 2026-05-06 | 23.10 | 23.21 | 23.10 | 23.15 | +0.347% | 4,523 | -13.564% |
| 2026-05-05 | 23.13 | 23.13 | 23.03 | 23.07 | +0.192% | 10,272 | -13.264% |
| 2026-05-04 | 23.12 | 23.13 | 23.03 | 23.03 | -0.408% | 9,984 | -13.097% |
| 2026-05-01 | 23.40 | 23.40 | 23.11 | 23.12 | +0.260% | 6,482 | -13.452% |
| 2026-04-30 | 23.15 | 23.15 | 23.06 | 23.06 | -0.108% | 10,440 | -13.227% |
| 2026-04-29 | 23.19 | 23.19 | 23.08 | 23.09 | -0.366% | 27,439 | -13.321% |
| 2026-04-28 | 23.17 | 23.17 | 23.07 | 23.17 | 0.000% | 22,072 | -13.638% |
| 2026-04-27 | 23.36 | 23.36 | 23.16 | 23.17 | -0.301% | 8,305 | -13.638% |
| 2026-04-24 | 23.29 | 23.30 | 23.20 | 23.24 | -0.215% | 9,330 | -13.898% |
| 2026-04-23 | 23.30 | 23.33 | 23.29 | 23.29 | +0.021% | 7,069 | -14.083% |
| 2026-04-22 | 23.50 | 23.50 | 23.28 | 23.29 | -0.513% | 4,461 | -14.065% |
| 2026-04-21 | 23.49 | 23.50 | 23.36 | 23.41 | -0.467% | 6,182 | -14.506% |
| 2026-04-20 | 23.51 | 23.60 | 23.45 | 23.52 | -0.490% | 9,370 | -14.905% |
| 2026-04-17 | 23.72 | 23.72 | 23.61 | 23.63 | +0.215% | 6,065 | -15.322% |
| 2026-04-16 | 23.64 | 23.64 | 23.58 | 23.58 | -0.169% | 3,937 | -15.140% |
| 2026-04-15 | 23.73 | 23.73 | 23.57 | 23.62 | -0.211% | 8,691 | -15.284% |
| 2026-04-14 | 23.71 | 23.71 | 23.59 | 23.67 | +0.450% | 11,522 | -15.463% |
| 2026-04-13 | 23.60 | 23.60 | 23.50 | 23.56 | +0.349% | 9,914 | -15.082% |
| 2026-04-10 | 23.60 | 23.60 | 23.48 | 23.48 | -0.247% | 1,696 | -14.785% |
| 2026-04-09 | 23.63 | 23.63 | 23.48 | 23.54 | -0.021% | 1,694 | -14.996% |
| 2026-04-08 | 23.80 | 23.80 | 23.55 | 23.55 | +0.298% | 4,498 | -15.014% |
| 2026-04-07 | 23.62 | 23.62 | 23.39 | 23.48 | -0.255% | 8,227 | -14.760% |
| 2026-04-06 | 23.59 | 23.59 | 23.49 | 23.54 | +0.298% | 3,391 | -14.978% |
| 2026-04-02 | 23.46 | 23.47 | 23.40 | 23.46 | +0.235% | 1,020 | -14.724% |
| 2026-04-01 | 23.53 | 23.55 | 23.35 | 23.41 | -0.365% | 8,306 | -14.524% |
| 2026-03-31 | 23.58 | 23.58 | 23.49 | 23.50 | +0.319% | 4,440 | -14.835% |
| 2026-03-30 | 23.55 | 23.55 | 23.42 | 23.42 | +0.888% | 1,934 | -14.564% |
| 2026-03-27 | 23.25 | 23.30 | 23.15 | 23.21 | -0.620% | 2,614 | -13.806% |
| 2026-03-26 | 23.45 | 23.45 | 23.36 | 23.36 | -0.257% | 2,096 | -14.340% |
| 2026-03-25 | 23.53 | 23.53 | 23.40 | 23.42 | -0.298% | 2,367 | -14.560% |
| 2026-03-24 | 23.50 | 23.51 | 23.23 | 23.49 | -0.065% | 5,650 | -14.815% |
| 2026-03-23 | 23.65 | 23.65 | 23.51 | 23.51 | -0.936% | 3,559 | -14.870% |
| 2026-03-20 | 23.96 | 23.96 | 23.72 | 23.73 | -0.821% | 5,530 | -15.667% |
| 2026-03-19 | 23.80 | 23.95 | 23.79 | 23.92 | +0.689% | 16,660 | -16.359% |
| 2026-03-18 | 23.81 | 23.81 | 23.75 | 23.76 | -0.398% | 1,839 | -15.783% |
| 2026-03-17 | 23.92 | 23.92 | 23.81 | 23.85 | +0.421% | 786 | -16.118% |
| 2026-03-16 | 23.89 | 23.89 | 23.75 | 23.75 | +0.211% | 2,639 | -15.765% |
| 2026-03-13 | 24.00 | 24.00 | 23.70 | 23.70 | -0.210% | 3,199 | -15.587% |
| 2026-03-12 | 24.02 | 24.02 | 23.65 | 23.75 | -0.918% | 4,126 | -15.764% |
| 2026-03-11 | 24.05 | 24.05 | 23.98 | 23.98 | -0.539% | 2,358 | -16.538% |
| 2026-03-10 | 24.36 | 24.36 | 24.11 | 24.11 | -0.877% | 2,314 | -16.988% |
| 2026-03-09 | 24.22 | 24.32 | 24.13 | 24.32 | +1.060% | 2,969 | -17.716% |
| 2026-03-06 | 23.98 | 24.18 | 23.91 | 24.06 | -0.607% | 43,866 | -16.844% |
| 2026-03-05 | 24.32 | 24.32 | 24.16 | 24.21 | -0.716% | 4,685 | -17.349% |
| 2026-03-04 | 24.36 | 24.40 | 24.36 | 24.39 | +0.152% | 2,599 | -17.941% |
| 2026-03-03 | 24.55 | 24.55 | 24.26 | 24.35 | -1.185% | 10,591 | -17.816% |
| 2026-03-02 | 24.75 | 24.75 | 24.61 | 24.64 | +0.142% | 3,607 | -18.791% |
| 2026-02-27 | 24.61 | 24.61 | 24.61 | 24.61 | +0.201% | 1,115 | -18.675% |
| 2026-02-26 | 24.63 | 24.63 | 24.53 | 24.56 | +0.289% | 8,588 | -18.512% |
| 2026-02-25 | 24.56 | 24.57 | 24.48 | 24.48 | +0.082% | 2,629 | -18.276% |
| 2026-02-24 | 24.49 | 24.51 | 24.46 | 24.46 | -0.166% | 1,606 | -18.210% |
| 2026-02-23 | 24.53 | 24.53 | 24.50 | 24.51 | -0.984% | 5,098 | -18.345% |
| 2026-02-20 | 24.66 | 24.80 | 24.62 | 24.75 | -0.185% | 3,001 | -19.149% |
| 2026-02-19 | 24.86 | 24.86 | 24.72 | 24.80 | -0.561% | 2,043 | -19.298% |
| 2026-02-18 | 24.89 | 25.10 | 24.80 | 24.93 | +0.367% | 5,620 | -19.751% |
| 2026-02-17 | 24.79 | 24.90 | 24.79 | 24.84 | +0.562% | 27,049 | -19.457% |
| 2026-02-13 | 24.75 | 24.80 | 24.69 | 24.70 | +0.185% | 3,575 | -19.004% |
| 2026-02-12 | 24.53 | 24.66 | 24.48 | 24.66 | +0.939% | 1,324 | -18.855% |
| 2026-02-11 | 24.38 | 24.43 | 24.38 | 24.43 | +0.082% | 789 | -18.093% |
| 2026-02-10 | 24.25 | 24.42 | 24.10 | 24.41 | +0.454% | 3,880 | -18.025% |
| 2026-02-09 | 24.11 | 24.30 | 24.02 | 24.30 | +0.176% | 1,275 | -17.653% |
| 2026-02-06 | 24.23 | 24.26 | 24.20 | 24.26 | +0.318% | 450 | -17.508% |
| 2026-02-05 | 24.19 | 24.23 | 24.08 | 24.18 | +0.520% | 7,843 | -17.246% |
| 2026-02-04 | 24.07 | 24.11 | 24.04 | 24.05 | -0.249% | 23,763 | -16.816% |
| 2026-02-03 | 24.07 | 24.11 | 24.05 | 24.11 | +0.078% | 754 | -17.023% |
| 2026-02-02 | 24.48 | 24.48 | 24.08 | 24.10 | -0.217% | 2,102 | -16.958% |
| 2026-01-30 | 24.16 | 24.16 | 24.14 | 24.15 | -0.233% | 1,627 | -17.138% |
| 2026-01-29 | 24.17 | 24.20 | 24.17 | 24.20 | -0.062% | 927 | -17.331% |
| 2026-01-28 | 24.14 | 24.25 | 24.11 | 24.22 | -0.287% | 3,771 | -17.382% |
| 2026-01-27 | 24.50 | 24.50 | 24.29 | 24.29 | -0.825% | 1,483 | -17.619% |
| 2026-01-26 | 24.76 | 24.76 | 24.48 | 24.49 | +0.685% | 2,885 | -18.299% |
| 2026-01-23 | 24.36 | 24.36 | 24.29 | 24.32 | +0.289% | 1,775 | -17.739% |
| 2026-01-22 | 24.05 | 24.25 | 24.05 | 24.25 | +0.421% | 8,940 | -17.502% |
| 2026-01-21 | 24.50 | 24.50 | 24.15 | 24.15 | -0.275% | 2,486 | -17.155% |
| 2026-01-20 | 24.67 | 24.67 | 24.18 | 24.22 | -1.845% | 16,808 | -17.382% |
| 2026-01-16 | 24.66 | 24.70 | 24.65 | 24.68 | +0.021% | 1,254 | -18.906% |
| 2026-01-15 | 24.76 | 24.76 | 24.63 | 24.67 | +0.285% | 1,075 | -18.889% |
| 2026-01-14 | 24.62 | 24.62 | 24.58 | 24.60 | +0.557% | 887 | -18.659% |
| 2026-01-13 | 24.48 | 24.50 | 24.43 | 24.46 | -0.046% | 5,076 | -18.206% |
| 2026-01-12 | 24.72 | 24.72 | 24.48 | 24.48 | -0.467% | 496 | -18.243% |
| 2026-01-09 | 24.48 | 24.60 | 24.48 | 24.59 | +0.799% | 6,133 | -18.625% |
| 2026-01-08 | 24.37 | 24.39 | 24.37 | 24.39 | -0.180% | 501 | -17.975% |
| 2026-01-07 | 24.50 | 24.51 | 24.43 | 24.44 | +0.057% | 27,721 | -18.123% |
| 2026-01-06 | 24.35 | 24.43 | 24.35 | 24.43 | +0.495% | 2,209 | -18.076% |
| 2026-01-05 | 24.36 | 24.37 | 24.09 | 24.30 | -0.464% | 86,595 | -17.671% |
| 2026-01-02 | 24.41 | 24.42 | 24.41 | 24.42 | -0.300% | 1,253 | -18.053% |
| 2025-12-31 | 24.49 | 24.49 | 24.49 | 24.49 | -0.218% | 1,212 | -18.299% |
| 2025-12-30 | 24.57 | 24.58 | 24.55 | 24.55 | -0.161% | 1,132 | -18.477% |
| 2025-12-29 | 24.45 | 24.59 | 24.45 | 24.58 | +0.101% | 2,242 | -18.608% |
| 2025-12-26 | 24.61 | 24.61 | 24.56 | 24.56 | -0.447% | 1,526 | -18.525% |
| 2025-12-24 | 24.38 | 24.67 | 24.38 | 24.67 | +0.693% | 6,879 | -18.889% |
| 2025-12-23 | 24.41 | 24.56 | 24.41 | 24.50 | -0.445% | 2,348 | -18.327% |
| 2025-12-22 | 24.74 | 24.74 | 24.50 | 24.61 | -0.525% | 2,786 | -18.690% |
| 2025-12-19 | 24.81 | 24.81 | 24.70 | 24.74 | -0.026% | 3,424 | -19.116% |
| 2025-12-18 | 24.60 | 24.75 | 24.60 | 24.75 | +0.551% | 2,181 | -19.137% |
| 2025-12-17 | 24.70 | 24.70 | 24.61 | 24.61 | -0.366% | 28,810 | -18.692% |
| 2025-12-16 | 24.61 | 24.70 | 24.57 | 24.70 | +0.111% | 3,612 | -18.989% |
| 2025-12-15 | 24.89 | 24.89 | 24.59 | 24.67 | +0.396% | 2,545 | -18.899% |
| 2025-12-12 | 24.50 | 24.63 | 24.50 | 24.58 | -1.039% | 7,515 | -18.578% |
| 2025-12-11 | 24.82 | 24.86 | 24.82 | 24.83 | +0.251% | 1,512 | -19.424% |
| 2025-12-10 | 24.64 | 24.82 | 24.64 | 24.77 | +0.032% | 1,869 | -19.222% |
| 2025-12-09 | 24.72 | 24.80 | 24.72 | 24.76 | +0.187% | 4,254 | -19.196% |
| 2025-12-08 | 24.91 | 24.91 | 24.65 | 24.72 | -0.812% | 2,747 | -19.045% |
| 2025-12-05 | 25.04 | 25.04 | 24.92 | 24.92 | -0.015% | 851 | -19.702% |
| 2025-12-04 | 25.02 | 25.14 | 24.92 | 24.92 | -0.564% | 44,228 | -19.714% |
| 2025-12-03 | 24.96 | 25.11 | 24.96 | 25.06 | +0.252% | 8,121 | -20.167% |
| 2025-12-02 | 25.10 | 25.10 | 24.83 | 25.00 | -0.416% | 4,221 | -19.965% |
| 2025-12-01 | 25.24 | 25.24 | 25.10 | 25.11 | -0.731% | 7,859 | -20.298% |
| 2025-11-28 | 25.42 | 25.42 | 25.29 | 25.29 | -0.153% | 1,636 | -20.881% |
| 2025-11-26 | 25.24 | 25.33 | 25.24 | 25.33 | +0.306% | 893 | -21.002% |
| 2025-11-25 | 25.21 | 25.32 | 25.21 | 25.25 | -0.108% | 2,139 | -20.761% |
| 2025-11-24 | 25.45 | 25.57 | 25.26 | 25.28 | -1.044% | 7,632 | -20.847% |
| 2025-11-21 | 25.51 | 25.69 | 25.40 | 25.55 | +0.435% | 19,180 | -21.673% |
| 2025-11-20 | 25.35 | 25.47 | 25.33 | 25.44 | +0.038% | 20,559 | -21.332% |
| 2025-11-19 | 25.43 | 25.43 | 25.43 | 25.43 | +0.060% | 524 | -21.302% |
| 2025-11-18 | 25.42 | 25.45 | 25.41 | 25.41 | -1.127% | 5,214 | -21.255% |
| 2025-11-17 | 25.62 | 25.78 | 25.59 | 25.70 | +1.046% | 2,108 | -22.142% |
| 2025-11-14 | 25.47 | 25.47 | 25.41 | 25.43 | -0.471% | 2,871 | -21.328% |
| 2025-11-13 | 25.64 | 25.64 | 25.55 | 25.55 | -0.256% | 820 | -21.698% |
| 2025-11-12 | 25.62 | 25.76 | 25.62 | 25.62 | +0.259% | 1,612 | -21.899% |
| 2025-11-11 | 25.50 | 25.63 | 25.45 | 25.55 | -0.470% | 2,936 | -21.696% |
| 2025-11-10 | 26.10 | 26.10 | 25.60 | 25.68 | +0.305% | 2,450 | -22.064% |
| 2025-11-07 | 25.51 | 25.60 | 25.51 | 25.60 | +0.201% | 3,288 | -21.827% |
| 2025-11-06 | 25.46 | 25.57 | 25.46 | 25.55 | +0.553% | 2,107 | -21.670% |
| 2025-11-05 | 25.73 | 25.73 | 25.41 | 25.41 | -1.205% | 11,196 | -21.236% |
| 2025-11-04 | 25.85 | 25.85 | 25.70 | 25.71 | +0.038% | 5,970 | -22.185% |
| 2025-11-03 | 25.80 | 25.87 | 25.70 | 25.71 | -0.537% | 5,515 | -22.156% |
| 2025-10-31 | 26.20 | 26.20 | 25.80 | 25.84 | -0.046% | 4,755 | -22.574% |
| 2025-10-30 | 25.95 | 25.95 | 25.85 | 25.86 | -0.687% | 7,216 | -22.610% |
| 2025-10-29 | 26.04 | 26.09 | 26.03 | 26.04 | -0.179% | 1,903 | -23.142% |
| 2025-10-28 | 26.25 | 26.25 | 26.00 | 26.08 | +0.160% | 15,307 | -23.280% |
| 2025-10-27 | 26.10 | 26.26 | 25.89 | 26.04 | +0.466% | 14,392 | -23.157% |
| 2025-10-24 | 25.85 | 25.93 | 25.84 | 25.92 | +0.352% | 2,096 | -22.799% |
| 2025-10-23 | 25.89 | 25.91 | 25.83 | 25.83 | -0.315% | 2,693 | -22.527% |
| 2025-10-22 | 25.87 | 25.91 | 25.87 | 25.91 | -0.076% | 508 | -22.771% |
| 2025-10-21 | 25.95 | 25.95 | 25.93 | 25.93 | +0.146% | 559 | -22.830% |
| 2025-10-20 | 25.84 | 26.14 | 25.84 | 25.89 | -0.744% | 44,195 | -22.717% |
| 2025-10-17 | 25.73 | 26.17 | 25.73 | 26.09 | -0.094% | 8,702 | -23.292% |
| 2025-10-16 | 25.86 | 26.14 | 25.86 | 26.11 | +0.695% | 1,014 | -23.364% |
| 2025-10-15 | 25.97 | 26.09 | 25.93 | 25.93 | -0.338% | 6,171 | -22.832% |
| 2025-10-14 | 26.20 | 26.21 | 25.89 | 26.02 | -1.069% | 14,294 | -23.093% |
| 2025-10-13 | 26.00 | 26.42 | 26.00 | 26.30 | +1.411% | 16,546 | -23.915% |
| 2025-10-10 | 25.72 | 25.95 | 25.72 | 25.93 | +1.367% | 7,337 | -22.841% |
| 2025-10-09 | 25.48 | 25.59 | 25.48 | 25.58 | -0.007% | 481 | -21.786% |
| 2025-10-08 | 25.68 | 25.72 | 25.59 | 25.59 | -0.236% | 2,838 | -21.792% |
| 2025-10-07 | 25.56 | 25.65 | 25.56 | 25.65 | +0.074% | 905 | -21.976% |
| 2025-10-06 | 25.91 | 25.91 | 25.36 | 25.63 | -0.527% | 3,075 | -21.919% |
| 2025-10-03 | 25.80 | 25.80 | 25.74 | 25.76 | +0.346% | 2,347 | -22.330% |
| 2025-10-02 | 25.71 | 25.72 | 25.67 | 25.67 | +0.119% | 5,840 | -22.062% |
| 2025-10-01 | 26.84 | 27.74 | 25.61 | 25.64 | +0.248% | 6,693 | -21.969% |
| 2025-09-30 | 25.60 | 25.60 | 25.50 | 25.58 | +0.037% | 1,525 | -21.775% |
| 2025-09-29 | 25.57 | 25.57 | 25.57 | 25.57 | +0.690% | 294 | -21.747% |
| 2025-09-26 | 25.45 | 25.45 | 25.38 | 25.40 | +0.200% | 661 | -21.207% |
| 2025-09-25 | 25.27 | 25.34 | 25.20 | 25.34 | -0.146% | 1,780 | -21.050% |
| 2025-09-24 | 25.37 | 25.38 | 25.37 | 25.38 | -0.191% | 536 | -21.165% |
| 2025-09-23 | 25.45 | 25.45 | 25.36 | 25.43 | +0.430% | 1,473 | -21.315% |
| 2025-09-22 | 25.51 | 25.51 | 25.25 | 25.32 | -2.752% | 1,588 | -20.977% |
| 2025-09-19 | 26.01 | 26.04 | 26.00 | 26.04 | +0.127% | 679 | -23.151% |
| 2025-09-18 | 26.07 | 26.07 | 26.00 | 26.00 | -0.169% | 214 | -23.053% |
| 2025-09-17 | 26.12 | 26.12 | 26.05 | 26.05 | -0.137% | 481 | -23.183% |
| 2025-09-16 | 26.00 | 26.08 | 26.00 | 26.08 | -0.004% | 1,103 | -23.289% |
| 2025-09-15 | 26.08 | 26.09 | 26.08 | 26.09 | +0.342% | 290 | -23.292% |
| 2025-09-12 | 26.04 | 26.04 | 26.00 | 26.00 | -0.091% | 525 | -23.030% |
| 2025-09-11 | 25.96 | 26.02 | 25.95 | 26.02 | +0.216% | 1,227 | -23.100% |
| 2025-09-10 | 25.80 | 25.96 | 25.80 | 25.96 | +0.646% | 1,476 | -22.934% |
| 2025-09-09 | 25.87 | 25.87 | 25.80 | 25.80 | -0.297% | 649 | -22.436% |
| 2025-09-08 | 25.42 | 25.88 | 25.42 | 25.88 | +1.147% | 1,003 | -22.667% |
| 2025-09-05 | 25.54 | 25.58 | 25.54 | 25.58 | +1.094% | 185 | -21.779% |
| 2025-09-04 | 25.30 | 25.30 | 25.30 | 25.30 | +0.389% | 126 | -20.924% |
| 2025-09-03 | 25.14 | 25.21 | 25.10 | 25.21 | +1.220% | 424 | -20.616% |
| 2025-09-02 | 25.12 | 25.12 | 24.83 | 24.90 | -0.904% | 2,804 | -19.648% |
| 2025-08-29 | 25.08 | 25.45 | 25.06 | 25.13 | -0.549% | 4,323 | -20.374% |
| 2025-08-28 | 25.25 | 25.35 | 25.25 | 25.27 | +0.893% | 4,690 | -20.811% |
| 2025-08-27 | 25.05 | 25.05 | 25.05 | 25.05 | -0.330% | 172 | -20.104% |
| 2025-08-26 | 25.14 | 25.14 | 25.06 | 25.13 | -0.072% | 1,877 | -20.367% |
| 2025-08-25 | 25.04 | 25.16 | 25.04 | 25.15 | -0.432% | 668 | -20.424% |
| 2025-08-22 | 25.14 | 25.25 | 25.14 | 25.25 | +0.849% | 736 | -20.768% |
| 2025-08-21 | 25.17 | 25.17 | 24.97 | 25.04 | -0.283% | 365 | -20.096% |
| 2025-08-20 | 25.07 | 25.11 | 25.07 | 25.11 | +0.148% | 818 | -20.322% |
| 2025-08-19 | 25.08 | 25.08 | 25.08 | 25.08 | +0.642% | 63 | -20.204% |
| 2025-08-18 | 24.95 | 24.95 | 24.85 | 24.92 | -1.973% | 1,002 | -19.691% |
| 2025-08-15 | 25.50 | 25.50 | 25.42 | 25.42 | -0.507% | 456 | -21.276% |
| 2025-08-14 | 25.71 | 25.71 | 25.55 | 25.55 | -0.918% | 6,662 | -21.675% |
| 2025-08-13 | 25.74 | 25.90 | 25.74 | 25.78 | +0.937% | 5,881 | -22.394% |
| 2025-08-12 | 25.54 | 25.54 | 25.54 | 25.54 | -0.391% | 163 | -21.667% |
| 2025-08-11 | 25.65 | 25.66 | 25.64 | 25.64 | +0.293% | 232 | -21.973% |
| 2025-08-08 | 25.58 | 25.58 | 25.51 | 25.57 | -0.689% | 5,390 | -21.745% |
| 2025-08-07 | 25.75 | 25.75 | 25.75 | 25.75 | -0.126% | 103 | -22.284% |
| 2025-08-06 | 25.78 | 25.78 | 25.78 | 25.78 | -0.665% | 9 | -22.382% |
| 2025-08-05 | 25.93 | 25.97 | 25.87 | 25.95 | +0.446% | 1,137 | -22.898% |
| 2025-08-04 | 25.76 | 25.84 | 25.72 | 25.84 | +0.571% | 853 | -22.554% |
| 2025-08-01 | 25.74 | 25.85 | 25.69 | 25.69 | +0.156% | 2,667 | -22.112% |
| 2025-07-31 | 25.82 | 26.06 | 25.65 | 25.65 | +0.066% | 13,719 | -21.990% |
| 2025-07-30 | 25.61 | 25.63 | 25.46 | 25.63 | +1.179% | 1,088 | -21.939% |
| 2025-07-29 | 25.60 | 25.60 | 25.29 | 25.34 | -0.489% | 4,003 | -21.018% |
| 2025-07-28 | 25.45 | 25.46 | 25.44 | 25.46 | +0.656% | 506 | -21.405% |
| 2025-07-25 | 25.26 | 25.29 | 25.23 | 25.29 | -0.011% | 1,995 | -20.889% |
| 2025-07-24 | 25.33 | 25.47 | 25.30 | 25.30 | -0.111% | 5,533 | -20.898% |
| 2025-07-23 | 25.32 | 25.32 | 25.32 | 25.32 | -0.309% | 119 | -20.986% |
| 2025-07-22 | 25.41 | 25.42 | 25.40 | 25.40 | +1.084% | 1,224 | -21.230% |
| 2025-07-21 | 25.20 | 25.25 | 25.13 | 25.13 | +0.075% | 8,967 | -20.376% |
| 2025-07-18 | 25.10 | 25.13 | 25.05 | 25.11 | +0.332% | 4,448 | -20.316% |
| 2025-07-17 | 25.11 | 25.12 | 25.03 | 25.03 | +0.158% | 1,115 | -20.052% |
| 2025-07-16 | 24.84 | 24.99 | 24.84 | 24.99 | 0.000% | 192 | -19.925% |