Dark

DRBGN
NASDAQ Global Buyback Achievers NTR Index
index

Delayed

Sep 3, 2025 4:06:00 PM EDT

3172.56USD+0.016%(+0.49)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-02	3,200.9727	3,203.8113	3,159.2885	3,172.0670	-0.903%	0.000%
2025-09-01	3,197.7152	3,204.5344	3,197.2487	3,200.9704	+0.097%	-0.903%
2025-08-31	3,199.4200	3,199.4317	3,197.8067	3,197.8681	+0.026%	-0.807%
2025-08-29	3,205.7194	3,206.1595	3,190.6663	3,197.0381	-0.276%	-0.781%
2025-08-28	3,207.7856	3,210.4472	3,195.8423	3,205.8762	-0.062%	-1.055%
2025-08-27	3,203.3192	3,210.3245	3,188.1466	3,207.8681	+0.145%	-1.116%
2025-08-26	3,205.7921	3,207.5189	3,194.3255	3,203.2191	-0.081%	-0.973%
2025-08-25	3,221.2083	3,222.9980	3,205.5898	3,205.8271	-0.475%	-1.053%
2025-08-24	3,220.7959	3,221.4943	3,220.7196	3,221.1431	+0.003%	-1.524%
2025-08-22	3,163.2637	3,224.7093	3,162.7944	3,221.0489	+1.822%	-1.521%
2025-08-21	3,164.5363	3,168.0862	3,150.0461	3,163.4000	-0.035%	+0.274%
2025-08-20	3,158.5589	3,169.1112	3,155.8473	3,164.5106	+0.184%	+0.239%
2025-08-19	3,154.3125	3,173.0143	3,153.4003	3,158.6952	+0.137%	+0.423%
2025-08-18	3,161.3719	3,162.0155	3,148.7691	3,154.3681	-0.218%	+0.561%
2025-08-17	3,160.7513	3,161.4984	3,160.6625	3,161.2634	+0.038%	+0.342%
2025-08-15	3,167.0261	3,178.9668	3,158.4567	3,160.0481	-0.222%	+0.380%
2025-08-14	3,178.6166	3,179.6979	3,154.6467	3,167.0756	-0.362%	+0.158%
2025-08-13	3,145.8832	3,179.1907	3,144.8454	3,178.5975	+1.038%	-0.205%
2025-08-12	3,098.8233	3,146.3157	3,096.9105	3,145.9437	+1.521%	+0.830%
2025-08-11	3,104.0735	3,111.9964	3,093.3468	3,098.8018	-0.174%	+2.364%
2025-08-10	3,103.9217	3,104.2771	3,103.6924	3,104.2087	+0.101%	+2.186%
2025-08-08	3,085.8428	3,106.0892	3,082.0808	3,101.0799	+0.490%	+2.289%
2025-08-07	3,082.4939	3,102.2792	3,074.7625	3,085.9449	+0.114%	+2.791%
2025-08-06	3,065.4208	3,084.5258	3,064.5486	3,082.4229	+0.555%	+2.908%
2025-08-05	3,058.7756	3,069.1004	3,041.1491	3,065.3950	+0.222%	+3.480%
2025-08-04	3,024.6678	3,059.6106	3,023.1811	3,058.5976	+1.121%	+3.710%
2025-08-03	3,024.5044	3,024.9923	3,024.1438	3,024.6906	+0.069%	+4.872%
2025-08-01	3,051.8614	3,052.7308	3,005.1312	3,022.5905	-0.958%	+4.945%
2025-07-31	3,064.6807	3,073.2834	3,047.6339	3,051.8377	-0.420%	+3.940%
2025-07-30	3,093.4261	3,093.5675	3,055.2155	3,064.7242	-0.931%	+3.503%
2025-07-29	3,095.2496	3,110.4656	3,089.7819	3,093.5099	-0.056%	+2.539%
2025-07-28	3,112.1231	3,118.8698	3,093.7464	3,095.2543	-0.541%	+2.482%
2025-07-27	3,111.6307	3,112.4757	3,111.4177	3,112.0842	+0.111%	+1.927%
2025-07-25	3,104.2689	3,111.4866	3,092.3752	3,108.6326	+0.139%	+2.041%
2025-07-24	3,129.2961	3,133.6708	3,098.6518	3,104.3246	-0.795%	+2.182%
2025-07-23	3,091.4276	3,129.5548	3,089.6860	3,129.2036	+1.232%	+1.370%
2025-07-22	3,065.5325	3,092.1595	3,063.0198	3,091.1350	+0.837%	+2.618%
2025-07-21	3,067.9027	3,084.4243	3,064.9602	3,065.4811	-0.079%	+3.477%
2025-07-20	3,067.4744	3,068.1025	3,067.2014	3,067.9070	+0.056%	+3.395%
2025-07-18	3,055.2212	3,073.5017	3,053.2511	3,066.1994	0.000%	+3.453%
2025-07-17	3,055.0699	3,073.5017	3,053.2511	3,066.1994	+0.560%	+3.453%
2025-07-16	3,028.4351	3,052.9828	3,024.6822	3,049.1310	+0.753%	+4.032%
2025-07-15	3,034.2017	3,038.1324	3,014.1138	3,026.3560	-0.206%	+4.815%
2025-07-14	3,062.0826	3,074.2063	3,030.7830	3,032.5974	-0.708%	+4.599%
2025-07-13	3,053.3496	3,054.3914	3,052.8007	3,054.2285	+0.017%	+3.858%
2025-07-11	3,073.3960	3,073.5414	3,046.0987	3,053.7174	0.000%	+3.876%
2025-07-10	3,072.4644	3,073.5414	3,046.0987	3,053.7174	-0.474%	+3.876%
2025-07-09	3,052.0166	3,072.6893	3,051.3512	3,068.2565	+0.519%	+3.383%
2025-07-08	3,042.6162	3,058.0243	3,039.3723	3,052.4022	+0.390%	+3.920%
2025-07-07	3,032.8277	3,047.2870	3,031.8704	3,040.5416	-0.057%	+4.326%
2025-07-06	3,042.5345	3,042.7998	3,041.9849	3,042.2824	-0.059%	+4.266%
2025-07-04	3,049.9719	3,052.8002	3,041.2429	3,044.0835	-0.196%	+4.204%
2025-07-03	3,029.9808	3,053.5653	3,029.3030	3,050.0551	+0.655%	+4.000%
2025-07-02	3,025.7365	3,035.9611	3,015.8110	3,030.2046	+0.147%	+4.682%
2025-07-01	3,013.3871	3,029.0833	3,011.5146	3,025.7648	+0.068%	+4.835%
2025-06-30	3,013.3371	3,029.0833	3,004.9514	3,023.7220	+0.608%	+4.906%
2025-06-29	3,005.8807	3,006.0542	3,005.1170	3,005.4571	-0.025%	+5.544%
2025-06-27	2,986.7276	3,012.3774	2,984.3081	3,006.1972	0.000%	+5.518%
2025-06-26	2,985.9365	3,012.3774	2,984.3081	3,006.1972	+0.659%	+5.518%
2025-06-25	2,962.0871	2,987.9837	2,960.7042	2,986.5264	+0.950%	+6.213%
2025-06-24	2,971.8905	2,976.1557	2,957.5036	2,958.4308	-0.459%	+7.221%
2025-06-23	2,954.4921	2,976.1017	2,950.9127	2,972.0714	+1.346%	+6.729%
2025-06-22	2,932.2957	2,933.5702	2,932.2351	2,932.5956	-0.194%	+8.166%
2025-06-20	2,931.6168	2,949.3900	2,927.5967	2,938.2975	+0.225%	+7.956%
2025-06-19	2,930.3627	2,931.9421	2,923.6058	2,931.7017	+0.047%	+8.199%
2025-06-18	2,934.2073	2,951.8869	2,929.9063	2,930.3101	-0.258%	+8.250%
2025-06-17	2,934.4510	2,951.8869	2,932.0120	2,937.8971	-0.123%	+7.971%
2025-06-16	2,957.0762	2,957.9963	2,934.8763	2,941.5047	+0.548%	+7.838%
2025-06-15	2,925.8078	2,927.0877	2,925.1215	2,925.4649	-0.037%	+8.429%
2025-06-13	2,950.4545	2,953.6441	2,921.7510	2,926.5470	-0.802%	+8.389%
2025-06-12	2,952.2219	2,958.5215	2,941.3765	2,950.2103	-0.226%	+7.520%
2025-06-11	2,952.2764	2,958.5215	2,941.3765	2,956.9007	+0.203%	+7.277%
2025-06-10	2,947.7469	2,958.7000	2,943.2157	2,950.9006	+0.094%	+7.495%
2025-06-09	2,951.3475	2,956.7980	2,938.7624	2,948.1203	-0.110%	+7.596%
2025-06-08	2,951.4760	2,952.0618	2,949.8637	2,951.3768	+0.207%	+7.478%
2025-06-06	2,924.5288	2,947.0495	2,921.6594	2,945.2902	0.000%	+7.700%
2025-06-05	2,924.8083	2,947.0495	2,921.3802	2,945.2902	+0.752%	+7.700%
2025-06-04	2,926.8276	2,937.2560	2,920.9211	2,923.3114	-0.122%	+8.509%
2025-06-03	2,902.8215	2,927.7344	2,897.2108	2,926.8713	+0.050%	+8.377%
2025-06-02	2,903.3907	2,927.7344	2,897.2108	2,925.4020	+1.254%	+8.432%
2025-06-01	2,887.6647	2,889.1658	2,887.0455	2,889.1658	-0.138%	+9.792%
2025-05-30	2,885.2661	2,897.9551	2,880.4291	2,893.1571	0.000%	+9.640%
2025-05-29	2,885.1137	2,897.9551	2,880.4291	2,893.1571	+0.032%	+9.640%
2025-05-28	2,880.0944	2,899.9000	2,879.1175	2,892.2364	+0.390%	+9.675%
2025-05-27	2,897.7590	2,903.4827	2,878.4269	2,881.0014	+0.425%	+10.103%
2025-05-26	2,867.1103	2,873.7499	2,864.8789	2,868.8172	+0.062%	+10.571%
2025-05-25	2,866.4724	2,867.3722	2,866.1145	2,867.0383	+0.172%	+10.639%
2025-05-23	2,878.7880	2,884.5545	2,843.8180	2,862.1188	0.000%	+10.829%
2025-05-22	2,879.0482	2,884.5545	2,843.8180	2,862.1188	-0.450%	+10.829%
2025-05-21	2,885.8517	2,886.1819	2,861.9054	2,875.0526	-0.500%	+10.331%
2025-05-20	2,925.8167	2,928.7564	2,887.6329	2,889.5041	-0.954%	+9.779%
2025-05-19	2,919.7067	2,925.6632	2,912.9288	2,917.3487	+0.216%	+8.731%
2025-05-18	2,911.5354	2,911.7330	2,910.7762	2,911.0521	-0.143%	+8.966%
2025-05-16	2,896.3396	2,915.7270	2,895.8970	2,915.2154	0.000%	+8.811%
2025-05-15	2,896.7037	2,915.7270	2,896.6099	2,915.2154	+0.397%	+8.811%
2025-05-14	2,895.9419	2,905.3587	2,884.8319	2,903.6879	+0.184%	+9.243%
2025-05-13	2,901.6290	2,908.9457	2,892.7144	2,898.3427	+0.125%	+9.444%
2025-05-12	2,869.6915	2,905.3482	2,865.6470	2,894.7235	+3.201%	+9.581%
2025-05-11	2,803.9592	2,804.9557	2,803.4687	2,804.9243	+0.051%	+13.089%
2025-05-09	2,796.0623	2,812.9192	2,795.3374	2,803.5062	0.000%	+13.146%
2025-05-08	2,797.0208	2,812.9192	2,795.3374	2,803.5062	+0.186%	+13.146%
2025-05-07	2,784.6474	2,811.6016	2,777.8700	2,798.2880	+0.576%	+13.357%
2025-05-06	2,784.0165	2,787.7426	2,770.4696	2,782.2599	-0.234%	+14.010%
2025-05-05	2,789.2742	2,797.9507	2,778.4970	2,788.7768	-0.018%	+13.744%
2025-05-04	2,789.5431	2,789.6444	2,788.8933	2,789.2915	-0.089%	+13.723%
2025-05-02	2,732.7612	2,791.7856	2,731.9211	2,791.7856	0.000%	+13.621%
2025-05-01	2,732.3500	2,791.7856	2,731.9211	2,791.7856	+2.564%	+13.621%
2025-04-30	2,731.8767	2,734.8605	2,678.2331	2,721.9823	-0.356%	+16.535%
2025-04-29	2,714.2031	2,734.0802	2,711.2101	2,731.7159	+0.059%	+16.120%
2025-04-28	2,712.9047	2,734.0389	2,711.2101	2,730.1029	+1.187%	+16.189%
2025-04-27	2,697.7981	2,698.7400	2,697.5765	2,698.0886	+0.017%	+17.567%
2025-04-25	2,685.9946	2,698.9660	2,682.8818	2,697.6294	0.000%	+17.587%
2025-04-24	2,686.4888	2,698.9660	2,682.8818	2,697.6294	+0.554%	+17.587%
2025-04-23	2,656.9883	2,686.9507	2,645.4118	2,682.7722	+0.807%	+18.238%
2025-04-22	2,608.6302	2,701.0598	2,606.7313	2,661.3071	+2.232%	+19.192%
2025-04-21	2,576.4925	2,603.8093	2,564.8295	2,603.2124	-0.101%	+21.852%
2025-04-20	2,605.2618	2,606.2355	2,604.9654	2,605.8313	+0.427%	+21.730%
2025-04-18	2,597.0708	2,598.8027	2,594.7635	2,594.7635	-0.086%	+22.249%
2025-04-17	2,581.2685	2,606.2699	2,574.0374	2,596.9967	+0.598%	+22.144%
2025-04-16	2,582.1704	2,599.9462	2,568.5868	2,581.5598	-0.013%	+22.874%
2025-04-15	2,575.8667	2,607.0196	2,574.2099	2,581.9076	+0.241%	+22.857%
2025-04-14	2,540.4603	2,588.0118	2,538.0956	2,575.6931	+1.393%	+23.154%
2025-04-13	2,540.9335	2,541.3175	2,539.0452	2,540.3070	+0.546%	+24.869%
2025-04-11	2,513.8879	2,533.8465	2,483.1122	2,526.5206	0.000%	+25.551%
2025-04-10	2,513.0398	2,533.8465	2,483.1122	2,526.5206	+0.700%	+25.551%
2025-04-09	2,525.8616	2,589.8745	2,475.1885	2,508.9469	-0.229%	+26.430%
2025-04-08	2,426.5669	2,520.9513	2,372.9958	2,514.7030	+3.704%	+26.141%
2025-04-07	2,437.9176	2,508.0897	2,408.8801	2,424.8959	-2.098%	+30.813%
2025-04-06	2,475.3331	2,477.7949	2,474.5493	2,476.8584	-1.693%	+28.068%
2025-04-04	2,672.5306	2,674.1045	2,506.6396	2,519.5225	0.000%	+25.900%
2025-04-03	2,671.5553	2,674.1045	2,506.6396	2,519.5225	-5.267%	+25.900%
2025-04-02	2,807.6345	2,814.2156	2,659.5077	2,659.6094	-5.544%	+19.268%
2025-04-01	2,797.7675	2,818.6255	2,776.3996	2,815.6980	+0.998%	+12.657%
2025-03-31	2,776.6871	2,789.5880	2,742.2107	2,787.8864	+0.403%	+13.780%
2025-03-30	2,778.0931	2,778.1379	2,776.3168	2,776.6926	-0.346%	+14.239%
2025-03-28	2,826.6135	2,830.5599	2,781.2264	2,786.3288	0.000%	+13.844%
2025-03-27	2,826.4364	2,830.5599	2,781.2264	2,786.3288	-1.524%	+13.844%
2025-03-26	2,845.1763	2,846.1464	2,811.9384	2,829.4620	-0.347%	+12.108%
2025-03-25	2,844.5993	2,859.3389	2,833.0374	2,839.3269	-0.115%	+11.719%
2025-03-24	2,829.7899	2,850.4655	2,826.8818	2,842.6051	+1.299%	+11.590%
2025-03-23	2,806.2015	2,807.0421	2,805.5061	2,806.1471	+0.089%	+13.040%
2025-03-21	2,817.3403	2,818.1351	2,783.3922	2,803.6611	0.000%	+13.140%
2025-03-20	2,816.7279	2,818.1351	2,783.3922	2,803.6611	-0.820%	+13.140%
2025-03-19	2,845.3081	2,845.5993	2,811.5051	2,826.8390	-0.753%	+12.213%
2025-03-18	2,821.1681	2,861.2345	2,817.7125	2,848.2875	+0.858%	+11.368%
2025-03-17	2,820.0850	2,836.4145	2,817.8232	2,824.0444	+1.678%	+12.324%
2025-03-16	2,777.2801	2,777.7851	2,776.5789	2,777.4279	+0.181%	+14.209%
2025-03-14	2,720.1046	2,775.1074	2,716.8951	2,772.4157	0.000%	+14.415%
2025-03-13	2,719.2681	2,775.1074	2,716.8951	2,772.4157	+1.408%	+14.415%
2025-03-12	2,728.1844	2,746.1440	2,717.5806	2,733.9350	-0.175%	+16.026%
2025-03-11	2,728.5822	2,746.1440	2,717.5806	2,738.7378	+0.411%	+15.822%
2025-03-10	2,748.8462	2,757.6436	2,714.3164	2,727.5342	-2.730%	+16.298%
2025-03-09	2,804.1394	2,805.2912	2,803.2842	2,804.1000	-0.426%	+13.122%
2025-03-07	2,813.5787	2,818.5720	2,787.0642	2,816.0831	0.000%	+12.641%
2025-03-06	2,811.9970	2,818.5720	2,787.0642	2,816.0831	+0.137%	+12.641%
2025-03-05	2,828.8313	2,837.9503	2,801.0985	2,812.2235	+0.288%	+12.796%
2025-03-04	2,767.4898	2,812.3501	2,766.8152	2,804.1532	-0.540%	+13.120%
2025-03-03	2,831.3528	2,862.4479	2,811.2648	2,819.3902	-0.425%	+12.509%
2025-03-02	2,831.4015	2,831.9545	2,830.3782	2,831.4101	+0.302%	+12.031%
2025-02-28	2,804.5711	2,822.9200	2,793.4272	2,822.8931	+0.655%	+12.369%
2025-02-27	2,829.0963	2,841.4510	2,804.0803	2,804.5185	-0.867%	+13.106%
2025-02-26	2,826.7138	2,853.7297	2,826.5681	2,829.0583	+0.083%	+12.124%
2025-02-25	2,815.4660	2,833.4611	2,802.6799	2,826.7017	+0.398%	+12.218%
2025-02-24	2,825.4580	2,829.7464	2,807.2298	2,815.4960	-0.353%	+12.665%
2025-02-23	2,828.7745	2,828.9783	2,825.0039	2,825.4716	-0.025%	+12.267%
2025-02-21	2,859.2742	2,867.1505	2,823.3670	2,826.1778	-1.160%	+12.239%
2025-02-20	2,846.2113	2,860.4992	2,823.2798	2,859.3337	+0.460%	+10.937%
2025-02-19	2,859.8460	2,865.4212	2,842.2434	2,846.2501	-0.476%	+11.447%
2025-02-18	2,843.0517	2,863.5307	2,836.7450	2,859.8652	+0.594%	+10.917%
2025-02-17	2,830.6475	2,844.9902	2,821.9177	2,842.9914	+0.436%	+11.575%
2025-02-16	2,828.2640	2,831.1236	2,825.5373	2,830.6477	-0.090%	+12.062%
2025-02-14	2,816.2917	2,842.7955	2,812.7144	2,833.2102	+0.598%	+11.960%
2025-02-13	2,805.0319	2,818.3508	2,792.5399	2,816.3590	+0.404%	+12.630%
2025-02-12	2,797.7860	2,805.4745	2,782.3066	2,805.0168	+0.255%	+13.085%
2025-02-11	2,778.4304	2,799.1520	2,771.6950	2,797.8714	+0.700%	+13.374%
2025-02-10	2,769.5409	2,787.6449	2,764.8293	2,778.4362	+0.320%	+14.167%
2025-02-09	2,768.2817	2,769.7777	2,768.0924	2,769.5739	+0.194%	+14.533%
2025-02-07	2,771.1244	2,784.4427	2,762.3818	2,764.2120	-0.248%	+14.755%
2025-02-06	2,756.2319	2,775.5744	2,755.8296	2,771.0940	+0.540%	+14.470%
2025-02-05	2,744.8674	2,760.8847	2,742.8400	2,756.2124	+0.416%	+15.088%
2025-02-04	2,728.0572	2,750.7326	2,722.4690	2,744.7926	+0.605%	+15.567%
2025-02-03	2,735.7366	2,739.4300	2,691.9910	2,728.2842	-0.274%	+16.266%
2025-02-02	2,736.8153	2,737.3774	2,735.1064	2,735.7896	-0.395%	+15.947%
2025-01-31	2,758.4525	2,766.0153	2,742.2655	2,746.6494	-0.428%	+15.489%
2025-01-30	2,762.1541	2,762.1541	2,758.0155	2,758.4420	+0.413%	+14.995%
2025-01-29	2,750.4010	2,750.5027	2,746.9475	2,747.0970	+0.524%	+15.470%
2025-01-28	2,742.5834	2,749.0993	2,728.7370	2,732.7853	-0.358%	+16.075%
2025-01-27	2,737.9664	2,746.4625	2,729.2257	2,742.6094	+0.168%	+15.659%
2025-01-26	2,738.4133	2,738.7361	2,737.7663	2,738.0123	+0.049%	+15.853%
2025-01-24	2,743.5413	2,748.1556	2,731.7650	2,736.6643	-0.253%	+15.910%
2025-01-23	2,714.7169	2,743.9093	2,712.0384	2,743.5958	+0.278%	+15.617%
2025-01-22	2,714.0850	2,738.2007	2,712.0384	2,735.9944	+0.838%	+15.938%
2025-01-21	2,722.6439	2,727.1184	2,708.2090	2,713.2521	-0.060%	+16.910%
2025-01-20	2,707.8864	2,720.4704	2,705.7886	2,714.8797	+0.261%	+16.840%
2025-01-19	2,706.9672	2,708.2107	2,706.6300	2,707.8177	+0.252%	+17.145%
2025-01-17	2,682.2520	2,705.2665	2,679.9913	2,701.0042	+0.001%	+17.440%
2025-01-16	2,681.9286	2,705.2665	2,679.9913	2,700.9702	+1.342%	+17.442%
2025-01-15	2,636.8684	2,678.6734	2,635.3222	2,665.2011	+1.073%	+19.018%
2025-01-14	2,615.6060	2,637.0811	2,613.7139	2,636.8971	+0.814%	+20.295%
2025-01-13	2,584.9263	2,616.2562	2,579.3315	2,615.6152	+1.187%	+21.274%
2025-01-12	2,585.8357	2,585.9237	2,584.3644	2,584.9354	-0.246%	+22.714%
2025-01-10	2,626.3844	2,629.7970	2,587.9927	2,591.3009	0.000%	+22.412%
2025-01-09	2,625.7636	2,629.7970	2,587.9927	2,591.3009	-1.401%	+22.412%
2025-01-08	2,626.1247	2,629.8415	2,619.7219	2,628.1299	+0.011%	+20.697%
2025-01-07	2,634.9680	2,635.7109	2,606.4610	2,627.8297	-0.288%	+20.711%
2025-01-06	2,646.5795	2,650.4310	2,628.5717	2,635.4201	-0.073%	+20.363%
2025-01-05	2,637.7987	2,637.7987	2,637.0593	2,637.3402	+0.032%	+20.275%
2025-01-03	2,621.1436	2,639.1432	2,619.7647	2,636.4920	0.000%	+20.314%
2025-01-02	2,620.3888	2,639.1432	2,619.7752	2,636.4920	+0.631%	+20.314%
2025-01-01	2,618.2388	2,622.5304	2,618.1834	2,619.9698	+0.066%	+21.073%
2024-12-31	2,612.7733	2,626.3302	2,611.9631	2,618.2388	-0.011%	+21.153%
2024-12-30	2,613.1002	2,626.3302	2,611.9631	2,618.5283	-0.375%	+21.139%
2024-12-29	2,628.4664	2,628.7524	2,628.1826	2,628.3964	-0.044%	+20.684%
2024-12-27	2,634.8056	2,642.5989	2,620.0417	2,629.5608	0.000%	+20.631%
2024-12-26	2,635.4996	2,642.5989	2,620.0417	2,629.5608	-0.189%	+20.631%
2024-12-25	2,634.4462	2,636.7027	2,633.6983	2,634.5480	+0.004%	+20.403%
2024-12-24	2,618.7858	2,635.2333	2,618.3677	2,634.4316	+0.598%	+20.408%
2024-12-23	2,614.3438	2,619.2475	2,595.8177	2,618.7778	+0.171%	+21.128%
2024-12-22	2,613.5567	2,614.5153	2,613.4877	2,614.3169	+0.184%	+21.334%
2024-12-20	2,587.1282	2,622.7526	2,574.5452	2,609.5223	+0.865%	+21.557%
2024-12-19	2,604.2193	2,618.4139	2,586.9401	2,587.1371	-0.232%	+22.609%
2024-12-18	2,603.8906	2,618.4139	2,590.2414	2,593.1458	-0.813%	+22.325%
2024-12-17	2,659.8376	2,666.8742	2,605.6143	2,614.4102	-1.677%	+21.330%
2024-12-16	2,679.8976	2,681.4582	2,653.3863	2,659.0139	-1.549%	+19.295%
2024-12-15	2,700.7389	2,700.9774	2,700.3474	2,700.8483	-0.032%	+17.447%
2024-12-13	2,710.2534	2,713.9496	2,700.3489	2,701.7065	0.000%	+17.410%
2024-12-12	2,710.4030	2,713.9496	2,700.3489	2,701.7065	-0.452%	+17.410%
2024-12-11	2,727.9194	2,733.0442	2,712.4057	2,713.9748	-0.340%	+16.879%
2024-12-10	2,723.3368	2,728.5830	2,716.5010	2,723.2230	+0.103%	+16.482%
2024-12-09	2,738.6892	2,739.0337	2,718.8409	2,720.4319	-1.331%	+16.602%
2024-12-08	2,758.1595	2,758.3539	2,756.9709	2,757.1319	-0.109%	+15.050%
2024-12-06	2,757.9731	2,768.7226	2,754.4415	2,760.1286	0.000%	+14.925%
2024-12-05	2,758.4717	2,768.7226	2,754.4415	2,760.1286	+0.160%	+14.925%
2024-12-04	2,756.4055	2,766.8936	2,755.5324	2,755.7131	-0.112%	+15.109%
2024-12-03	2,760.6019	2,764.2531	2,750.5539	2,758.7961	-0.121%	+14.980%
2024-12-02	2,762.5436	2,762.5930	2,762.0903	2,762.1431	-0.382%	+14.841%
2024-12-01	2,771.9995	2,773.2415	2,771.9317	2,772.7313	+0.009%	+14.402%
2024-11-29	2,765.3889	2,777.3684	2,761.5842	2,772.4784	+0.257%	+14.413%
2024-11-28	2,758.3080	2,765.9245	2,756.7672	2,765.3624	+0.257%	+14.707%
2024-11-27	2,756.5391	2,768.8046	2,755.6191	2,758.2866	-0.094%	+15.001%
2024-11-26	2,756.5341	2,768.8046	2,755.6191	2,760.8934	+0.163%	+14.893%
2024-11-25	2,759.7394	2,761.1435	2,747.8624	2,756.3914	-0.028%	+15.080%
2024-11-24	2,758.5177	2,758.8532	2,756.7090	2,757.1727	+0.227%	+15.048%
2024-11-22	2,746.0799	2,752.2854	2,731.4095	2,750.9384	0.000%	+15.309%
2024-11-21	2,744.1518	2,752.2854	2,731.4095	2,750.9384	+1.113%	+15.309%
2024-11-20	2,715.1897	2,721.2524	2,705.9320	2,720.6616	+0.201%	+16.592%
2024-11-19	2,729.9428	2,732.1963	2,700.5909	2,715.2120	-0.538%	+16.826%
2024-11-18	2,716.8279	2,733.1712	2,714.5716	2,729.9100	+0.482%	+16.197%
2024-11-17	2,716.9233	2,716.9952	2,715.6165	2,716.8170	+0.051%	+16.757%
2024-11-15	2,717.8043	2,727.1169	2,711.1062	2,715.4248	-0.087%	+16.817%
2024-11-14	2,725.6294	2,739.8415	2,715.5465	2,717.7867	-0.288%	+16.715%
2024-11-13	2,730.0065	2,735.4180	2,719.9296	2,725.6472	-0.163%	+16.378%
2024-11-12	2,760.8936	2,760.9918	2,727.1219	2,730.0933	-1.114%	+16.189%
2024-11-11	2,737.9888	2,768.6208	2,737.9888	2,760.8440	+0.834%	+14.895%
2024-11-10	2,738.8759	2,738.9828	2,737.3233	2,738.0027	-0.260%	+15.853%
2024-11-08	2,748.1819	2,749.4781	2,736.7391	2,745.1469	0.000%	+15.552%
2024-11-07	2,748.1944	2,749.4781	2,736.7391	2,745.1469	-0.235%	+15.552%
2024-11-06	2,741.9811	2,762.7973	2,741.2660	2,751.6052	+0.550%	+15.281%
2024-11-05	2,686.1376	2,738.1425	2,675.4024	2,736.5484	+1.353%	+15.915%
2024-11-04	2,673.5405	2,702.0836	2,672.6696	2,700.0241	+1.084%	+17.483%
2024-11-03	2,671.1418	2,671.6405	2,670.9895	2,671.0606	+0.187%	+18.757%
2024-11-01	2,658.0376	2,682.6712	2,655.3735	2,666.0736	0.000%	+18.979%
2024-10-31	2,657.9646	2,682.6712	2,655.3735	2,666.0736	+0.400%	+18.979%
2024-10-30	2,669.0418	2,675.8003	2,652.2742	2,655.4426	-0.524%	+19.455%
2024-10-29	2,667.4152	2,679.6938	2,661.2872	2,669.4344	-0.017%	+18.829%
2024-10-28	2,686.2570	2,692.0793	2,667.8864	2,669.8803	-0.273%	+18.809%
2024-10-27	2,677.3943	2,678.3576	2,677.0836	2,677.1887	-0.054%	+18.485%
2024-10-25	2,693.6712	2,705.6866	2,673.8792	2,678.6346	0.000%	+18.421%
2024-10-24	2,693.7827	2,705.6866	2,673.8792	2,678.6346	-0.411%	+18.421%
2024-10-23	2,684.5624	2,695.0769	2,683.1585	2,689.6777	+0.009%	+17.935%
2024-10-22	2,703.2060	2,706.1816	2,679.3816	2,689.4417	-0.584%	+17.945%
2024-10-21	2,712.3768	2,713.4325	2,697.6535	2,705.2420	-1.080%	+17.256%
2024-10-20	2,735.5499	2,736.0259	2,734.6925	2,734.7690	-0.075%	+15.990%
2024-10-18	2,738.0536	2,740.4326	2,735.0464	2,736.8097	0.000%	+15.904%
2024-10-17	2,723.0413	2,740.4326	2,722.8770	2,736.8097	+0.381%	+15.904%
2024-10-16	2,727.3984	2,733.7472	2,723.6999	2,726.4195	+0.057%	+16.346%
2024-10-15	2,710.3291	2,726.8897	2,705.6514	2,724.8623	+0.504%	+16.412%
2024-10-14	2,734.3160	2,734.3823	2,704.5320	2,711.1881	-0.651%	+16.999%
2024-10-13	2,729.2662	2,730.1596	2,728.7730	2,728.9600	-0.069%	+16.237%
2024-10-11	2,713.3952	2,734.4689	2,710.1512	2,730.8492	0.000%	+16.157%
2024-10-10	2,713.1130	2,734.4689	2,710.1512	2,730.8492	+0.663%	+16.157%
2024-10-09	2,717.7437	2,719.9424	2,709.9984	2,712.8705	+0.119%	+16.927%
2024-10-08	2,695.5228	2,711.2361	2,688.0128	2,709.6497	+0.365%	+17.066%
2024-10-07	2,720.3497	2,722.5948	2,691.9925	2,699.7889	-1.226%	+17.493%
2024-10-06	2,732.9063	2,733.8760	2,732.6089	2,733.3006	+0.133%	+16.053%
2024-10-05	2,729.6649	2,729.6649	2,729.5519	2,729.6649	0.000%	+16.207%
2024-10-04	2,706.7244	2,730.3325	2,705.5450	2,729.6649	+0.004%	+16.207%
2024-10-03	2,706.8500	2,730.3325	2,705.5450	2,729.5519	+1.073%	+16.212%
2024-10-02	2,701.3126	2,708.8469	2,683.2285	2,700.5623	-0.445%	+17.459%
2024-10-01	2,716.4320	2,727.2695	2,708.9247	2,712.6410	+0.273%	+16.936%
2024-09-30	2,709.2330	2,710.8556	2,691.0709	2,705.2435	-0.530%	+17.256%
2024-09-29	2,717.0233	2,719.8468	2,715.0688	2,719.6528	+0.550%	+16.635%
2024-09-27	2,690.9271	2,712.8862	2,685.1456	2,704.7811	0.000%	+17.276%
2024-09-26	2,691.2150	2,712.8862	2,685.1456	2,704.7811	+1.520%	+17.276%
2024-09-25	2,664.1784	2,664.3835	2,664.0786	2,664.2921	+0.287%	+19.059%
2024-09-24	2,678.5896	2,678.7950	2,651.9827	2,656.6574	-0.617%	+19.401%
2024-09-23	2,662.8409	2,677.4318	2,662.6502	2,673.1568	+0.791%	+18.664%
2024-09-22	2,652.6954	2,652.7784	2,652.0146	2,652.1786	+0.107%	+19.602%
2024-09-20	2,663.9711	2,664.3273	2,637.6785	2,649.3449	0.000%	+19.730%
2024-09-19	2,663.9970	2,664.3273	2,637.6785	2,649.3449	-0.279%	+19.730%
2024-09-18	2,623.2284	2,663.1538	2,622.9358	2,656.7632	+1.565%	+19.396%
2024-09-17	2,604.0592	2,623.9598	2,603.3115	2,615.8189	-0.013%	+21.265%
2024-09-16	2,603.9123	2,623.9598	2,603.3115	2,616.1478	+1.028%	+21.250%
2024-09-15	2,589.1098	2,589.7131	2,589.0633	2,589.5192	-0.008%	+22.496%
2024-09-13	2,569.3217	2,592.4061	2,566.9393	2,589.7137	0.000%	+22.487%
2024-09-12	2,569.3443	2,592.4061	2,566.9393	2,589.7137	+0.976%	+22.487%
2024-09-11	2,539.5322	2,567.6269	2,539.1223	2,564.6811	+1.209%	+23.683%
2024-09-10	2,538.7345	2,548.7823	2,504.5893	2,534.0538	-0.221%	+25.178%
2024-09-09	2,555.6451	2,559.3113	2,528.3280	2,539.6590	+0.256%	+24.901%
2024-09-08	2,533.3708	2,533.9774	2,533.1186	2,533.1751	-0.270%	+25.221%
2024-09-06	2,542.3979	2,544.4266	2,536.5802	2,540.0360	0.000%	+24.883%
2024-09-05	2,572.9111	2,580.2697	2,536.5802	2,540.0360	-1.179%	+24.883%
2024-09-04	2,584.9898	2,595.6255	2,566.6755	2,570.3379	-0.641%	+23.411%
2024-09-03	2,595.6520	2,600.6283	2,580.9622	2,586.9280	-1.637%	+22.619%
2024-09-02	2,628.5706	2,630.9787	2,626.3953	2,629.9859	+0.050%	+20.612%
2024-09-01	2,628.8729	2,628.8729	2,628.1945	2,628.6801	-0.163%	+20.671%
2024-08-30	2,622.4494	2,632.9688	2,614.3613	2,632.9688	0.000%	+20.475%
2024-08-29	2,622.1580	2,632.9688	2,614.3613	2,632.9688	+0.579%	+20.475%
2024-08-28	2,607.0078	2,627.0383	2,604.4991	2,617.8014	+0.347%	+21.173%
2024-08-27	2,614.2924	2,616.4819	2,601.5427	2,608.7427	-0.272%	+21.594%
2024-08-26	2,612.5256	2,620.1871	2,612.1843	2,615.8616	-0.043%	+21.263%
2024-08-25	2,617.9510	2,618.0146	2,616.6738	2,616.9912	+0.028%	+21.210%
2024-08-23	2,585.0830	2,619.0649	2,584.8438	2,616.2486	+1.217%	+21.245%
2024-08-22	2,583.7143	2,590.3075	2,578.9022	2,584.7993	+0.164%	+22.720%
2024-08-21	2,567.2788	2,584.3482	2,563.5471	2,580.5726	+0.490%	+22.921%
2024-08-20	2,580.7140	2,582.4736	2,567.8430	2,567.9791	-0.708%	+23.524%
2024-08-19	2,570.8607	2,587.0884	2,568.5589	2,586.2892	+0.598%	+22.649%
2024-08-18	2,571.4081	2,571.5727	2,570.8938	2,570.9216	+0.317%	+23.382%
2024-08-16	2,555.3660	2,566.7487	2,553.5199	2,562.8077	+0.695%	+23.773%
2024-08-15	2,523.1799	2,546.6866	2,522.5046	2,545.1100	+0.798%	+24.634%
2024-08-14	2,516.9513	2,525.7309	2,514.2720	2,524.9561	+0.610%	+25.629%
2024-08-13	2,497.2486	2,513.6230	2,492.0872	2,509.6437	+0.655%	+26.395%
2024-08-12	2,498.9467	2,503.0533	2,489.5267	2,493.3110	-0.011%	+27.223%
2024-08-11	2,493.6859	2,493.8836	2,493.3609	2,493.5749	-0.002%	+27.210%
2024-08-09	2,490.1698	2,497.3253	2,477.9565	2,493.6190	+0.543%	+27.207%
2024-08-08	2,451.6806	2,482.2059	2,450.0849	2,480.1547	+0.769%	+27.898%
2024-08-07	2,461.0091	2,462.2079	2,461.0091	2,461.2383	+0.572%	+28.881%
2024-08-06	2,444.5293	2,465.6426	2,427.6918	2,447.2320	+0.669%	+29.619%
2024-08-05	2,453.6077	2,461.5079	2,412.0389	2,430.9623	-2.204%	+30.486%
2024-08-04	2,485.4237	2,485.8167	2,484.8820	2,485.7514	-0.144%	+27.610%
2024-08-02	2,529.8970	2,535.2518	2,479.8134	2,489.3397	-1.864%	+27.426%
2024-08-01	2,584.9261	2,586.6603	2,535.9849	2,536.6186	-1.869%	+25.051%
2024-07-31	2,581.8063	2,598.6559	2,579.6876	2,584.9436	+0.599%	+22.713%
2024-07-30	2,554.3126	2,575.8061	2,552.8383	2,569.5450	+0.657%	+23.449%
2024-07-29	2,557.2213	2,559.2249	2,544.9521	2,552.7799	+0.014%	+24.259%
2024-07-28	2,552.6466	2,552.8033	2,552.2920	2,552.4268	+0.149%	+24.277%
2024-07-26	2,521.9610	2,554.0121	2,521.3002	2,548.6406	+1.066%	+24.461%
2024-07-25	2,502.0302	2,537.6851	2,497.3685	2,521.7512	+0.143%	+25.788%
2024-07-24	2,518.8203	2,531.2475	2,515.2470	2,518.1486	-0.254%	+25.968%
2024-07-23	2,531.3593	2,534.8262	2,519.0979	2,524.5660	-0.339%	+25.648%
2024-07-22	2,524.6236	2,533.8418	2,517.0049	2,533.1614	+0.523%	+25.222%
2024-07-21	2,519.8438	2,520.3353	2,519.8438	2,519.9731	-0.045%	+25.877%
2024-07-19	2,532.1437	2,532.7129	2,517.7630	2,521.1167	-0.716%	+25.820%
2024-07-18	2,556.6764	2,566.3353	2,535.0731	2,539.2931	-0.767%	+24.919%
2024-07-17	2,556.3384	2,574.2513	2,555.5504	2,558.9234	+0.281%	+23.961%
2024-07-16	2,528.7418	2,554.4208	2,523.2298	2,551.7415	+0.825%	+24.310%
2024-07-15	2,518.2724	2,538.2094	2,517.6401	2,530.8722	+0.373%	+25.335%
2024-07-14	2,521.4780	2,521.5950	2,521.3744	2,521.4715	-0.055%	+25.802%
2024-07-12	2,503.6378	2,529.7064	2,503.5796	2,522.8535	+0.661%	+25.733%
2024-07-11	2,481.4972	2,507.5695	2,481.3326	2,506.2922	+1.149%	+26.564%
2024-07-10	2,460.2405	2,478.4272	2,459.7078	2,477.8199	+0.783%	+28.018%
2024-07-09	2,470.0658	2,470.9122	2,458.2840	2,458.5736	-0.552%	+29.021%
2024-07-08	2,473.9173	2,484.0327	2,467.3698	2,472.2185	-0.213%	+28.309%
2024-07-07	2,477.5741	2,478.0378	2,477.4195	2,477.4853	+0.096%	+28.036%
2024-07-05	2,492.3661	2,494.0087	2,468.5281	2,475.1112	-0.654%	+28.159%
2024-07-04	2,478.9301	2,492.7824	2,478.8438	2,491.4032	+0.503%	+27.320%
2024-07-03	2,465.9751	2,482.7860	2,465.5705	2,478.9394	+0.590%	+27.961%
2024-07-02	2,453.0565	2,465.3120	2,452.2370	2,464.4082	+0.298%	+28.715%
2024-07-01	2,471.1830	2,479.5369	2,454.7985	2,457.0821	-0.277%	+29.099%
2024-06-30	2,464.1334	2,464.1857	2,463.7906	2,463.9106	+0.105%	+28.741%

.dark-mode .fg02ky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fg02ky{ color: #333333; background-color: white; border: 2px solid #333333; }DRBGNNASDAQ Global Buyback Achievers NTR Indexindex

DRBGN
NASDAQ Global Buyback Achievers NTR Index
index