Dark

DRBGT
NASDAQ Global Buyback Achievers TR Index
index

Delayed

Sep 3, 2025 4:07:00 PM EDT

3366.37USD+0.016%(+0.52)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-02	3,396.4725	3,399.4844	3,352.2426	3,365.8459	-0.902%	0.000%
2025-09-01	3,392.9993	3,400.2350	3,392.5043	3,396.4700	+0.098%	-0.902%
2025-08-31	3,394.8083	3,394.8206	3,393.0964	3,393.1615	+0.026%	-0.805%
2025-08-29	3,401.4911	3,401.9583	3,385.5206	3,392.2808	-0.276%	-0.779%
2025-08-28	3,403.3421	3,406.1659	3,390.6706	3,401.6578	-0.052%	-1.053%
2025-08-27	3,398.5998	3,406.0321	3,382.5023	3,403.4296	+0.145%	-1.104%
2025-08-26	3,401.2105	3,403.0426	3,389.0449	3,398.4935	-0.081%	-0.961%
2025-08-25	3,417.5637	3,419.4429	3,400.9958	3,401.2476	-0.475%	-1.041%
2025-08-24	3,417.1262	3,417.8671	3,417.0452	3,417.4946	+0.003%	-1.511%
2025-08-22	3,356.0811	3,421.2708	3,355.5832	3,417.3874	+1.822%	-1.508%
2025-08-21	3,357.3648	3,361.1308	3,341.9921	3,356.2257	-0.033%	+0.287%
2025-08-20	3,350.9144	3,362.1091	3,348.0378	3,357.3375	+0.187%	+0.253%
2025-08-19	3,346.3434	3,366.1800	3,345.3759	3,351.0590	+0.139%	+0.441%
2025-08-18	3,353.2017	3,353.8844	3,339.8342	3,346.4023	-0.199%	+0.581%
2025-08-17	3,352.5434	3,353.3359	3,352.4493	3,353.0866	+0.039%	+0.381%
2025-08-15	3,359.1854	3,371.8661	3,350.0963	3,351.7843	-0.222%	+0.420%
2025-08-14	3,371.3814	3,372.5283	3,345.9577	3,359.2380	-0.360%	+0.197%
2025-08-13	3,336.6415	3,371.9902	3,335.5408	3,371.3611	+1.039%	-0.164%
2025-08-12	3,286.7232	3,337.1003	3,284.6945	3,336.7057	+1.521%	+0.873%
2025-08-11	3,292.2429	3,300.6461	3,280.8660	3,286.7004	-0.173%	+2.408%
2025-08-10	3,292.0819	3,292.4588	3,291.8387	3,292.3863	+0.101%	+2.231%
2025-08-08	3,272.8971	3,294.3689	3,268.9080	3,289.0564	+0.490%	+2.335%
2025-08-07	3,269.0643	3,290.0466	3,260.8652	3,273.0053	+0.123%	+2.837%
2025-08-06	3,250.8689	3,271.1297	3,249.9440	3,268.9890	+0.558%	+2.963%
2025-08-05	3,243.8217	3,254.7706	3,225.1296	3,250.8415	+0.222%	+3.538%
2025-08-04	3,207.5151	3,244.7072	3,205.9386	3,243.6329	+1.125%	+3.768%
2025-08-03	3,207.3418	3,207.8592	3,206.9622	3,207.5393	+0.074%	+4.935%
2025-08-01	3,236.2135	3,237.1354	3,186.6608	3,205.1746	-0.958%	+5.013%
2025-07-31	3,249.7871	3,258.9091	3,231.7111	3,236.1883	-0.420%	+4.006%
2025-07-30	3,280.1829	3,280.3328	3,239.6655	3,249.8332	-0.929%	+3.570%
2025-07-29	3,282.1165	3,298.2511	3,276.3187	3,280.2937	-0.056%	+2.608%
2025-07-28	3,300.0058	3,307.1598	3,280.5196	3,282.1215	-0.541%	+2.551%
2025-07-27	3,299.4837	3,300.3797	3,299.2578	3,299.9645	+0.111%	+1.996%
2025-07-25	3,291.6776	3,299.3308	3,279.0662	3,296.3046	+0.139%	+2.110%
2025-07-24	3,318.1203	3,322.7589	3,285.6268	3,291.7367	-0.792%	+2.251%
2025-07-23	3,277.9667	3,318.3946	3,276.1201	3,318.0222	+1.232%	+1.441%
2025-07-22	3,250.5091	3,278.7428	3,247.8448	3,277.6565	+0.837%	+2.691%
2025-07-21	3,253.0224	3,270.5401	3,249.9023	3,250.4546	-0.079%	+3.550%
2025-07-20	3,252.5683	3,253.2342	3,252.2788	3,253.0270	+0.060%	+3.468%
2025-07-18	3,239.4320	3,258.8147	3,237.3430	3,251.0722	0.000%	+3.530%
2025-07-17	3,239.2716	3,258.8147	3,237.3430	3,251.0722	+0.560%	+3.530%
2025-07-16	3,211.0309	3,237.0586	3,207.0517	3,232.9746	+0.753%	+4.110%
2025-07-15	3,217.1440	3,221.3117	3,195.8449	3,208.8253	-0.206%	+4.893%
2025-07-14	3,246.7059	3,259.5606	3,213.5192	3,215.4430	-0.708%	+4.678%
2025-07-13	3,237.4463	3,238.5510	3,236.8644	3,238.3783	+0.017%	+3.936%
2025-07-11	3,258.1868	3,258.8527	3,229.7555	3,237.8336	0.000%	+3.954%
2025-07-10	3,257.7108	3,258.8527	3,229.7555	3,237.8336	-0.474%	+3.954%
2025-07-09	3,236.0203	3,257.9394	3,235.3148	3,253.2394	+0.519%	+3.461%
2025-07-08	3,226.0526	3,242.3895	3,222.6130	3,236.4285	+0.390%	+3.999%
2025-07-07	3,215.6738	3,231.0049	3,214.6589	3,223.8529	-0.057%	+4.404%
2025-07-06	3,225.9659	3,226.2472	3,225.3832	3,225.6986	-0.059%	+4.345%
2025-07-04	3,233.8515	3,236.8502	3,224.5965	3,227.6082	-0.196%	+4.283%
2025-07-03	3,212.5741	3,237.5797	3,211.8554	3,233.9398	+0.658%	+4.079%
2025-07-02	3,208.0595	3,218.8985	3,197.5365	3,212.8113	+0.147%	+4.763%
2025-07-01	3,196.2657	3,211.4087	3,192.7825	3,208.0895	+0.074%	+4.917%
2025-06-30	3,194.7147	3,211.4087	3,185.8243	3,205.7247	+0.608%	+4.995%
2025-06-29	3,186.8082	3,186.9921	3,185.9985	3,186.3591	-0.024%	+5.633%
2025-06-27	3,166.4809	3,193.6744	3,163.9158	3,187.1222	0.000%	+5.608%
2025-06-26	3,165.6422	3,193.6744	3,163.9158	3,187.1222	+0.659%	+5.608%
2025-06-25	3,140.3522	3,167.8067	3,138.8862	3,166.2617	+0.952%	+6.303%
2025-06-24	3,150.6728	3,155.1945	3,135.4205	3,136.4035	-0.459%	+7.315%
2025-06-23	3,132.2235	3,155.1331	3,128.4288	3,150.8603	+1.346%	+6.823%
2025-06-22	3,108.6907	3,110.0418	3,108.6265	3,109.0086	-0.194%	+8.261%
2025-06-20	3,107.9589	3,126.8012	3,103.6970	3,115.0415	+0.225%	+8.051%
2025-06-19	3,106.6281	3,108.3038	3,099.4655	3,108.0489	+0.048%	+8.294%
2025-06-18	3,110.4224	3,129.1636	3,106.1443	3,106.5724	-0.249%	+8.346%
2025-06-17	3,110.6807	3,129.1636	3,108.0952	3,114.3337	-0.122%	+8.076%
2025-06-16	3,134.6486	3,135.6239	3,111.1156	3,118.1421	+0.550%	+7.944%
2025-06-15	3,101.4947	3,102.8515	3,100.7673	3,101.0923	-0.035%	+8.537%
2025-06-13	3,127.5305	3,130.9115	3,097.1051	3,102.1888	-0.802%	+8.499%
2025-06-12	3,129.3223	3,135.9998	3,117.8264	3,127.2717	-0.224%	+7.629%
2025-06-11	3,129.3801	3,135.9998	3,117.8264	3,134.2818	+0.204%	+7.388%
2025-06-10	3,124.5682	3,136.1781	3,119.7653	3,127.9110	+0.096%	+7.607%
2025-06-09	3,128.2863	3,134.0635	3,114.9466	3,124.9093	-0.109%	+7.710%
2025-06-08	3,128.4224	3,129.0434	3,126.7135	3,128.3173	+0.207%	+7.593%
2025-06-06	3,099.9478	3,123.7305	3,096.8044	3,121.8658	0.000%	+7.815%
2025-06-05	3,100.1568	3,123.7305	3,096.5233	3,121.8658	+0.756%	+7.815%
2025-06-04	3,102.1611	3,113.2142	3,095.9007	3,098.4478	-0.121%	+8.630%
2025-06-03	3,076.7056	3,103.1108	3,070.7588	3,102.2074	+0.051%	+8.498%
2025-06-02	3,077.3089	3,103.1108	3,070.7588	3,100.6387	+1.254%	+8.553%
2025-06-01	3,060.6410	3,062.2321	3,059.9847	3,062.2321	-0.137%	+9.915%
2025-05-30	3,058.0672	3,071.5160	3,052.9405	3,066.4306	0.000%	+9.764%
2025-05-29	3,057.9057	3,071.5160	3,052.9405	3,066.4306	+0.033%	+9.764%
2025-05-28	3,052.5470	3,073.5384	3,051.5116	3,065.4159	+0.391%	+9.801%
2025-05-27	3,071.2443	3,077.3107	3,050.7549	3,053.4835	+0.426%	+10.230%
2025-05-26	3,038.7306	3,045.7676	3,036.3657	3,040.5441	+0.062%	+10.699%
2025-05-25	3,038.0545	3,039.0082	3,037.6752	3,038.6543	+0.173%	+10.768%
2025-05-23	3,051.0729	3,057.1841	3,014.0128	3,033.4075	0.000%	+10.959%
2025-05-22	3,051.3487	3,057.1841	3,014.0128	3,033.4075	-0.443%	+10.959%
2025-05-21	3,058.3625	3,058.6858	3,032.9588	3,046.8917	-0.500%	+10.468%
2025-05-20	3,100.6804	3,103.7957	3,060.2171	3,062.2000	-0.948%	+9.916%
2025-05-19	3,094.0142	3,100.3261	3,086.8320	3,091.5155	+0.219%	+8.874%
2025-05-18	3,085.2650	3,085.4744	3,084.4606	3,084.7529	-0.138%	+9.112%
2025-05-16	3,069.0019	3,089.5450	3,068.5330	3,089.0030	0.000%	+8.962%
2025-05-15	3,069.3878	3,089.5450	3,069.2884	3,089.0030	+0.397%	+8.962%
2025-05-14	3,068.5694	3,078.5472	3,056.7974	3,076.7769	+0.187%	+9.395%
2025-05-13	3,074.5042	3,082.2559	3,065.0597	3,071.0225	+0.138%	+9.600%
2025-05-12	3,040.2763	3,078.0526	3,035.9914	3,066.7962	+3.201%	+9.751%
2025-05-11	2,970.5597	2,971.6930	2,970.1176	2,971.6597	+0.051%	+13.265%
2025-05-09	2,962.2451	2,980.1022	2,961.4771	2,970.1307	0.000%	+13.323%
2025-05-08	2,963.2605	2,980.1022	2,961.4771	2,970.1307	+0.196%	+13.323%
2025-05-07	2,949.8853	2,978.4327	2,942.7073	2,964.3322	+0.598%	+13.545%
2025-05-06	2,948.5746	2,952.5210	2,934.2270	2,946.7142	-0.233%	+14.224%
2025-05-05	2,954.0493	2,963.2383	2,942.6355	2,953.6067	-0.016%	+13.957%
2025-05-04	2,954.3341	2,954.4414	2,953.6459	2,954.0676	-0.089%	+13.939%
2025-05-02	2,894.1773	2,956.6881	2,893.2876	2,956.6881	0.000%	+13.838%
2025-05-01	2,893.7418	2,956.6881	2,893.2876	2,956.6881	+2.564%	+13.838%
2025-04-30	2,893.2213	2,896.3813	2,836.4098	2,882.7605	-0.356%	+16.758%
2025-04-29	2,874.4926	2,895.5550	2,871.3228	2,893.0511	+0.059%	+16.342%
2025-04-28	2,873.1175	2,895.4998	2,871.3228	2,891.3314	+1.187%	+16.412%
2025-04-27	2,857.1188	2,858.1163	2,856.8840	2,857.4257	+0.017%	+17.793%
2025-04-25	2,844.6183	2,858.3556	2,841.3217	2,856.9401	0.000%	+17.813%
2025-04-24	2,845.1416	2,858.3556	2,841.3217	2,856.9401	+0.554%	+17.813%
2025-04-23	2,813.8865	2,845.6155	2,801.6264	2,841.1906	+0.815%	+18.466%
2025-04-22	2,762.4321	2,860.3111	2,760.4213	2,818.2147	+2.232%	+19.432%
2025-04-21	2,728.4003	2,757.3231	2,716.0517	2,756.6911	-0.085%	+22.097%
2025-04-20	2,758.4222	2,759.4530	2,758.1083	2,759.0251	+0.434%	+21.994%
2025-04-18	2,749.5528	2,751.3865	2,747.1101	2,747.1101	-0.086%	+22.523%
2025-04-17	2,732.8229	2,759.2920	2,725.1672	2,749.4744	+0.598%	+22.418%
2025-04-16	2,733.7661	2,752.5854	2,719.3849	2,733.1313	-0.013%	+23.150%
2025-04-15	2,727.0922	2,760.0741	2,725.3381	2,733.4878	+0.241%	+23.134%
2025-04-14	2,689.6072	2,739.9503	2,687.1036	2,726.9085	+1.393%	+23.431%
2025-04-13	2,690.1081	2,690.5147	2,688.1090	2,689.4449	+0.546%	+25.150%
2025-04-11	2,661.4748	2,682.6050	2,628.8924	2,674.8491	0.000%	+25.833%
2025-04-10	2,660.5769	2,682.6050	2,628.8924	2,674.8491	+0.701%	+25.833%
2025-04-09	2,674.1419	2,741.9127	2,620.4941	2,656.2343	-0.229%	+26.715%
2025-04-08	2,569.0174	2,668.9426	2,512.3014	2,662.3275	+3.704%	+26.425%
2025-04-07	2,581.0346	2,655.3261	2,550.2924	2,567.2483	-2.098%	+31.107%
2025-04-06	2,620.6465	2,623.2529	2,619.8168	2,622.2614	-1.693%	+28.357%
2025-04-04	2,829.4204	2,831.0868	2,653.7909	2,667.4301	0.000%	+26.183%
2025-04-03	2,828.3879	2,831.0868	2,653.7909	2,667.4301	-5.267%	+26.183%
2025-04-02	2,972.4545	2,979.3384	2,815.6360	2,815.7408	-5.543%	+19.537%
2025-04-01	2,961.9916	2,984.0724	2,939.3714	2,980.9730	+1.006%	+12.911%
2025-03-31	2,939.4178	2,953.0787	2,902.9210	2,951.2774	+0.406%	+14.047%
2025-03-30	2,940.9062	2,940.9536	2,939.0258	2,939.3366	-0.348%	+14.510%
2025-03-28	2,992.2484	2,996.4257	2,944.2059	2,949.6068	0.000%	+14.112%
2025-03-27	2,992.0610	2,996.4257	2,944.2059	2,949.6068	-1.516%	+14.112%
2025-03-26	3,011.6363	3,012.6631	2,976.4554	2,995.0034	-0.343%	+12.382%
2025-03-25	3,010.8851	3,026.4850	2,998.6484	3,005.3050	-0.106%	+11.997%
2025-03-24	2,994.9438	3,016.8261	2,991.8660	3,008.5069	+1.299%	+11.878%
2025-03-23	2,969.9774	2,970.8671	2,969.2415	2,969.9198	+0.089%	+13.331%
2025-03-21	2,981.7661	2,982.6073	2,945.8372	2,967.2888	0.000%	+13.432%
2025-03-20	2,981.1180	2,982.6073	2,945.8372	2,967.2888	-0.819%	+13.432%
2025-03-19	3,011.3262	3,011.6345	2,975.5512	2,991.7796	-0.752%	+12.503%
2025-03-18	2,985.7560	3,028.1582	2,982.0990	3,014.4565	+0.863%	+11.657%
2025-03-17	2,984.4709	3,001.7522	2,982.0773	2,988.6610	+1.679%	+12.621%
2025-03-16	2,939.1638	2,939.6982	2,938.4217	2,939.3202	+0.185%	+14.511%
2025-03-14	2,878.5334	2,936.7390	2,875.1370	2,933.8906	0.000%	+14.723%
2025-03-13	2,877.6482	2,936.7390	2,875.1370	2,933.8906	+1.409%	+14.723%
2025-03-12	2,887.0427	2,906.0476	2,875.8217	2,893.1301	-0.175%	+16.339%
2025-03-11	2,887.4637	2,906.0476	2,875.8217	2,898.2104	+0.413%	+16.135%
2025-03-10	2,908.8416	2,918.1508	2,872.3032	2,886.2899	-2.726%	+16.615%
2025-03-09	2,967.2298	2,968.4486	2,966.3248	2,967.1881	-0.425%	+13.436%
2025-03-07	2,977.2013	2,982.4847	2,949.1458	2,979.8512	0.000%	+12.953%
2025-03-06	2,975.5277	2,982.4847	2,949.1458	2,979.8512	+0.141%	+12.953%
2025-03-05	2,993.2360	3,002.8848	2,963.8919	2,975.6632	+0.289%	+13.112%
2025-03-04	2,928.2837	2,975.7499	2,927.5700	2,967.0769	-0.539%	+13.440%
2025-03-03	2,995.8193	3,028.7202	2,974.5646	2,983.1619	-0.425%	+12.828%
2025-03-02	2,995.8708	2,996.4559	2,994.7880	2,995.8799	+0.303%	+12.349%
2025-02-28	2,967.4517	2,986.8661	2,955.6607	2,986.8377	+0.655%	+12.689%
2025-02-27	2,993.3728	3,006.4447	2,966.9325	2,967.3961	-0.866%	+13.428%
2025-02-26	2,990.7866	3,019.3707	2,990.6324	2,993.3326	+0.086%	+12.445%
2025-02-25	2,978.8860	2,997.9255	2,965.3577	2,990.7738	+0.398%	+12.541%
2025-02-24	2,989.4484	2,993.9855	2,970.1627	2,978.9178	-0.353%	+12.989%
2025-02-23	2,992.9573	2,993.1728	2,988.9679	2,989.4627	-0.022%	+12.590%
2025-02-21	3,025.1323	3,033.4538	2,987.1439	2,990.1176	-1.160%	+12.566%
2025-02-20	3,011.1822	3,026.4282	2,986.9216	3,025.1952	+0.464%	+11.260%
2025-02-19	3,025.6023	3,031.5003	3,006.9801	3,011.2233	-0.476%	+11.777%
2025-02-18	3,007.7215	3,029.3861	3,001.0497	3,025.6225	+0.597%	+11.245%
2025-02-17	2,994.5279	3,009.7722	2,985.2930	3,007.6577	+0.438%	+11.909%
2025-02-16	2,992.0064	2,995.0315	2,989.1218	2,994.5297	-0.090%	+12.400%
2025-02-14	2,979.3411	3,007.3791	2,975.5567	2,997.2390	+0.598%	+12.298%
2025-02-13	2,967.4121	2,981.5194	2,954.1972	2,979.4123	+0.405%	+12.970%
2025-02-12	2,959.6370	2,967.8804	2,943.2622	2,967.3962	+0.259%	+13.428%
2025-02-11	2,939.1517	2,961.0820	2,932.0267	2,959.7273	+0.700%	+13.721%
2025-02-10	2,929.7479	2,948.8992	2,924.7639	2,939.1578	+0.320%	+14.517%
2025-02-09	2,928.4160	2,929.9985	2,928.2157	2,929.7829	+0.194%	+14.884%
2025-02-07	2,931.4107	2,945.4950	2,922.1602	2,924.0961	-0.248%	+15.107%
2025-02-06	2,915.3920	2,935.8515	2,914.9665	2,931.3755	+0.549%	+14.821%
2025-02-05	2,903.3686	2,920.3107	2,901.2241	2,915.3714	+0.416%	+15.452%
2025-02-04	2,885.5881	2,909.5723	2,879.6774	2,903.2895	+0.605%	+15.932%
2025-02-03	2,893.6459	2,897.5525	2,847.3613	2,885.8282	-0.272%	+16.634%
2025-02-02	2,894.7869	2,895.3814	2,892.9793	2,893.7019	-0.394%	+16.316%
2025-01-31	2,917.6379	2,925.6370	2,900.5169	2,905.1537	-0.428%	+15.858%
2025-01-30	2,921.5176	2,921.5176	2,917.1757	2,917.6268	+0.414%	+15.362%
2025-01-29	2,906.1829	2,906.4733	2,905.4339	2,905.5920	+0.526%	+15.840%
2025-01-28	2,900.7504	2,907.6421	2,886.1054	2,890.3887	-0.358%	+16.450%
2025-01-27	2,895.8671	2,904.8532	2,886.6223	2,900.7779	+0.168%	+16.033%
2025-01-26	2,896.3397	2,896.6812	2,895.6555	2,895.9156	+0.049%	+16.227%
2025-01-24	2,901.7635	2,906.6439	2,889.3081	2,894.4899	-0.253%	+16.285%
2025-01-23	2,871.2731	2,902.1527	2,868.4401	2,901.8211	+0.278%	+15.991%
2025-01-22	2,870.6047	2,896.1112	2,868.4401	2,893.7776	+0.838%	+16.313%
2025-01-21	2,879.6572	2,884.3897	2,864.3899	2,869.7238	-0.060%	+17.288%
2025-01-20	2,864.0487	2,877.3584	2,861.8299	2,871.4453	+0.261%	+17.218%
2025-01-19	2,863.0765	2,864.3917	2,862.7198	2,863.9760	+0.252%	+17.524%
2025-01-17	2,836.9360	2,861.2777	2,834.5448	2,856.7695	+0.001%	+17.820%
2025-01-16	2,836.5939	2,861.2777	2,834.5448	2,856.7336	+1.342%	+17.821%
2025-01-15	2,788.9351	2,833.1510	2,787.2997	2,818.9017	+1.073%	+19.403%
2025-01-14	2,766.4465	2,789.1601	2,764.4453	2,788.9655	+0.814%	+20.684%
2025-01-13	2,733.9975	2,767.1342	2,728.0801	2,766.4562	+1.187%	+21.666%
2025-01-12	2,734.9593	2,735.0524	2,733.4032	2,734.0072	-0.246%	+23.110%
2025-01-10	2,777.8453	2,781.4545	2,737.2409	2,740.7397	0.000%	+22.808%
2025-01-09	2,777.1887	2,781.4545	2,737.2409	2,740.7397	-1.398%	+22.808%
2025-01-08	2,777.4792	2,781.4102	2,770.7073	2,779.5999	+0.012%	+21.091%
2025-01-07	2,786.8294	2,787.6150	2,756.6819	2,779.2803	-0.277%	+21.105%
2025-01-06	2,798.8098	2,802.8829	2,779.7663	2,787.0086	-0.073%	+20.769%
2025-01-05	2,789.5240	2,789.5240	2,788.7421	2,789.0391	+0.032%	+20.681%
2025-01-03	2,771.9086	2,790.9435	2,770.4503	2,788.1398	0.000%	+20.720%
2025-01-02	2,771.1103	2,790.9435	2,770.4614	2,788.1398	+0.634%	+20.720%
2025-01-01	2,768.3266	2,772.8642	2,768.2680	2,770.5852	+0.082%	+21.485%
2024-12-31	2,762.5481	2,776.8815	2,761.6915	2,768.3266	-0.011%	+21.584%
2024-12-30	2,762.8937	2,776.8815	2,761.6915	2,768.6327	-0.370%	+21.571%
2024-12-29	2,779.0024	2,779.3047	2,778.7023	2,778.9284	-0.044%	+21.120%
2024-12-27	2,785.7055	2,793.9420	2,770.0930	2,780.1572	0.000%	+21.067%
2024-12-26	2,786.4362	2,793.9420	2,770.0930	2,780.1572	-0.189%	+21.067%
2024-12-25	2,785.2966	2,787.6824	2,784.5059	2,785.4164	+0.005%	+20.838%
2024-12-24	2,768.7395	2,786.1288	2,768.2975	2,785.2812	+0.598%	+20.844%
2024-12-23	2,764.0431	2,769.2276	2,744.4563	2,768.7310	+0.171%	+21.566%
2024-12-22	2,763.2110	2,764.2245	2,763.1381	2,764.0147	+0.184%	+21.774%
2024-12-20	2,735.2487	2,772.9125	2,721.9178	2,758.9248	+0.865%	+21.998%
2024-12-19	2,753.3055	2,768.3127	2,735.0499	2,735.2582	-0.231%	+23.054%
2024-12-18	2,752.9580	2,768.3127	2,738.5274	2,741.5981	-0.813%	+22.769%
2024-12-17	2,812.1031	2,819.5425	2,754.7758	2,764.0753	-1.677%	+21.771%
2024-12-16	2,833.3089	2,834.9587	2,805.2800	2,811.2297	-1.549%	+19.729%
2024-12-15	2,855.3334	2,855.5855	2,854.9195	2,855.4490	-0.030%	+17.874%
2024-12-13	2,865.3378	2,869.2455	2,854.8669	2,856.3020	0.000%	+17.839%
2024-12-12	2,865.4960	2,869.2455	2,854.8669	2,856.3020	-0.448%	+17.839%
2024-12-11	2,883.9026	2,889.3204	2,867.5018	2,869.1607	-0.340%	+17.311%
2024-12-10	2,879.0568	2,884.6030	2,871.8301	2,878.9365	+0.103%	+16.913%
2024-12-09	2,895.2870	2,895.6512	2,874.3039	2,875.9858	-1.331%	+17.033%
2024-12-08	2,915.8705	2,916.0760	2,914.6139	2,914.7841	-0.109%	+15.475%
2024-12-06	2,915.6734	2,927.0373	2,911.9400	2,917.9522	0.000%	+15.350%
2024-12-05	2,916.2005	2,927.0373	2,911.9400	2,917.9522	+0.163%	+15.350%
2024-12-04	2,913.9384	2,925.0259	2,913.0155	2,913.2064	-0.111%	+15.538%
2024-12-03	2,918.3612	2,922.2210	2,907.7391	2,916.4522	-0.121%	+15.409%
2024-12-02	2,931.1098	2,934.8514	2,907.3418	2,919.9723	-0.381%	+15.270%
2024-12-01	2,930.3791	2,931.6920	2,930.3075	2,931.1527	+0.017%	+14.830%
2024-11-29	2,923.1698	2,935.8325	2,919.1481	2,930.6636	+0.257%	+14.849%
2024-11-28	2,915.5978	2,923.7360	2,913.9693	2,923.1419	+0.260%	+15.145%
2024-11-27	2,913.7283	2,926.6928	2,912.7559	2,915.5753	-0.094%	+15.444%
2024-11-26	2,913.7229	2,926.6928	2,912.7559	2,918.3307	+0.166%	+15.335%
2024-11-25	2,917.0250	2,918.5089	2,904.4725	2,913.4865	-0.017%	+15.526%
2024-11-24	2,915.3908	2,915.7453	2,913.4791	2,913.9692	+0.227%	+15.507%
2024-11-22	2,902.2536	2,908.8027	2,886.7400	2,907.3791	0.000%	+15.769%
2024-11-21	2,900.2067	2,908.8027	2,886.7400	2,907.3791	+1.115%	+15.769%
2024-11-20	2,869.4605	2,875.9530	2,859.6774	2,875.3287	+0.204%	+17.060%
2024-11-19	2,884.8822	2,887.2635	2,853.8643	2,869.4841	-0.533%	+17.298%
2024-11-18	2,871.0243	2,888.2920	2,868.6403	2,884.8475	+0.482%	+16.673%
2024-11-17	2,871.1250	2,871.2010	2,869.7443	2,871.0127	+0.072%	+17.235%
2024-11-15	2,871.4553	2,881.2944	2,864.3787	2,868.9414	-0.087%	+17.320%
2024-11-14	2,879.6932	2,894.7086	2,869.0404	2,871.4368	-0.287%	+17.218%
2024-11-13	2,884.3097	2,890.0270	2,873.6631	2,879.7120	-0.163%	+16.881%
2024-11-12	2,916.9412	2,917.0450	2,881.2607	2,884.4013	-1.114%	+16.691%
2024-11-11	2,892.7390	2,925.1022	2,892.7390	2,916.8888	+0.834%	+15.392%
2024-11-10	2,893.6762	2,893.7891	2,892.0359	2,892.7537	-0.260%	+16.354%
2024-11-08	2,903.5081	2,904.8776	2,891.4181	2,900.3016	0.000%	+16.052%
2024-11-07	2,903.5214	2,904.8776	2,891.4181	2,900.3016	-0.235%	+16.052%
2024-11-06	2,896.9569	2,918.9495	2,896.2013	2,907.1248	+0.551%	+15.779%
2024-11-05	2,837.9480	2,892.8920	2,826.6060	2,891.2078	+1.353%	+16.417%
2024-11-04	2,824.6381	2,854.7937	2,823.7180	2,852.6178	+1.087%	+17.991%
2024-11-03	2,822.0424	2,822.5693	2,821.8815	2,821.9566	+0.188%	+19.273%
2024-11-01	2,808.1805	2,834.2055	2,805.3658	2,816.6704	0.000%	+19.497%
2024-10-31	2,808.1033	2,834.2055	2,805.3658	2,816.6704	+0.400%	+19.497%
2024-10-30	2,819.8047	2,826.9449	2,802.0900	2,805.4374	-0.524%	+19.976%
2024-10-29	2,818.0846	2,831.0566	2,811.6105	2,820.2178	-0.016%	+19.347%
2024-10-28	2,837.9596	2,844.1107	2,818.5516	2,820.6580	-0.273%	+19.328%
2024-10-27	2,828.5963	2,829.6141	2,828.2682	2,828.3792	-0.054%	+19.003%
2024-10-25	2,845.7925	2,858.4864	2,824.8828	2,829.9067	0.000%	+18.938%
2024-10-24	2,845.9103	2,858.4864	2,824.8828	2,829.9067	-0.410%	+18.938%
2024-10-23	2,836.1656	2,847.2732	2,834.6824	2,841.5697	+0.009%	+18.450%
2024-10-22	2,855.8620	2,859.0057	2,830.6922	2,841.3204	-0.584%	+18.461%
2024-10-21	2,865.5507	2,866.6661	2,849.9960	2,858.0129	-1.080%	+17.769%
2024-10-20	2,890.0325	2,890.5353	2,889.1267	2,889.2075	-0.075%	+16.497%
2024-10-18	2,892.6767	2,895.1901	2,889.4997	2,891.3626	0.000%	+16.410%
2024-10-17	2,876.8166	2,895.1901	2,876.6430	2,891.3626	+0.381%	+16.410%
2024-10-16	2,881.4198	2,888.1271	2,877.5125	2,880.3856	+0.057%	+16.854%
2024-10-15	2,863.3866	2,880.8823	2,858.4447	2,878.7404	+0.504%	+16.921%
2024-10-14	2,888.7281	2,888.7980	2,857.2621	2,864.2941	-0.651%	+17.510%
2024-10-13	2,883.3930	2,884.3370	2,882.8720	2,883.0695	-0.069%	+16.745%
2024-10-11	2,866.6258	2,888.8896	2,863.1986	2,885.0655	0.000%	+16.664%
2024-10-10	2,866.3277	2,888.8896	2,863.1986	2,885.0655	+0.663%	+16.664%
2024-10-09	2,871.2161	2,873.5390	2,863.0334	2,866.0677	+0.119%	+17.438%
2024-10-08	2,847.7403	2,864.3410	2,839.8063	2,862.6650	+0.365%	+17.577%
2024-10-07	2,873.9673	2,876.3392	2,844.0089	2,852.2455	-1.226%	+18.007%
2024-10-06	2,887.2193	2,888.2437	2,886.9051	2,887.6358	+0.133%	+16.561%
2024-10-05	2,883.7949	2,883.7949	2,883.6755	2,883.7949	0.000%	+16.716%
2024-10-04	2,859.5590	2,884.5001	2,858.3130	2,883.7949	+0.004%	+16.716%
2024-10-03	2,859.6917	2,884.5001	2,858.3130	2,883.6755	+1.073%	+16.721%
2024-10-02	2,853.8416	2,861.8014	2,834.7365	2,853.0490	-0.445%	+17.974%
2024-10-01	2,869.8121	2,881.2511	2,861.8819	2,865.8073	+0.282%	+17.448%
2024-09-30	2,861.9769	2,863.6909	2,842.7913	2,857.7625	-0.527%	+17.779%
2024-09-29	2,870.1352	2,873.1208	2,868.0707	2,872.9129	+0.554%	+17.158%
2024-09-27	2,842.4651	2,865.6591	2,836.3585	2,857.0982	0.000%	+17.806%
2024-09-26	2,842.7692	2,865.6591	2,836.3585	2,857.0982	+1.527%	+17.806%
2024-09-25	2,813.9995	2,814.2162	2,813.8941	2,814.1196	+0.287%	+19.606%
2024-09-24	2,829.2179	2,829.4348	2,801.1187	2,806.0556	-0.603%	+19.949%
2024-09-23	2,812.1928	2,827.6022	2,811.9914	2,823.0874	+0.791%	+19.226%
2024-09-22	2,801.4783	2,801.5660	2,800.7594	2,800.9325	+0.107%	+20.169%
2024-09-20	2,813.3864	2,813.7626	2,785.6192	2,797.9399	0.000%	+20.297%
2024-09-19	2,813.4137	2,813.7626	2,785.6192	2,797.9399	-0.279%	+20.297%
2024-09-18	2,770.3464	2,812.5108	2,770.0493	2,805.7618	+1.565%	+19.962%
2024-09-17	2,750.0935	2,771.1132	2,749.3071	2,762.5158	-0.013%	+21.840%
2024-09-16	2,749.9416	2,771.1132	2,749.3071	2,762.8631	+1.029%	+21.825%
2024-09-15	2,734.2965	2,734.9336	2,734.2474	2,734.7288	-0.004%	+23.078%
2024-09-13	2,713.3143	2,737.6920	2,710.7984	2,734.8488	0.000%	+23.072%
2024-09-12	2,713.3381	2,737.6920	2,710.7984	2,734.8488	+0.978%	+23.072%
2024-09-11	2,681.8143	2,711.4818	2,681.3814	2,708.3720	+1.209%	+24.276%
2024-09-10	2,680.9605	2,691.5712	2,644.9024	2,676.0176	-0.221%	+25.778%
2024-09-09	2,698.8184	2,702.6900	2,669.9709	2,681.9367	+0.256%	+25.501%
2024-09-08	2,675.2961	2,675.9367	2,675.0298	2,675.0895	-0.270%	+25.822%
2024-09-06	2,684.8288	2,686.9712	2,678.6854	2,682.3347	0.000%	+25.482%
2024-09-05	2,717.0505	2,724.8212	2,678.6854	2,682.3347	-1.176%	+25.482%
2024-09-04	2,729.7298	2,740.9609	2,710.3901	2,714.2576	-0.641%	+24.006%
2024-09-03	2,740.9760	2,746.2307	2,725.4642	2,731.7638	-1.634%	+23.211%
2024-09-02	2,775.4820	2,778.0247	2,773.1851	2,777.1391	+0.056%	+21.198%
2024-09-01	2,775.8012	2,775.8012	2,775.0849	2,775.5976	-0.163%	+21.266%
2024-08-30	2,768.9311	2,780.1260	2,760.4797	2,780.1260	0.000%	+21.068%
2024-08-29	2,768.7116	2,780.1260	2,760.4797	2,780.1260	+0.586%	+21.068%
2024-08-28	2,752.5437	2,773.6922	2,749.8949	2,763.9398	+0.348%	+21.777%
2024-08-27	2,760.2145	2,762.5262	2,746.7532	2,754.3551	-0.272%	+22.201%
2024-08-26	2,758.3485	2,766.4367	2,757.9881	2,761.8703	-0.031%	+21.868%
2024-08-25	2,763.7434	2,763.8106	2,762.3950	2,762.7302	+0.028%	+21.830%
2024-08-23	2,728.9664	2,764.9177	2,728.7916	2,761.9447	+1.217%	+21.865%
2024-08-22	2,727.5795	2,734.5052	2,722.4652	2,728.7447	+0.167%	+23.348%
2024-08-21	2,710.1570	2,728.1755	2,706.2177	2,724.1899	+0.495%	+23.554%
2024-08-20	2,724.2052	2,726.0625	2,710.6190	2,710.7626	-0.704%	+24.166%
2024-08-19	2,713.7067	2,730.8323	2,711.2770	2,729.9923	+0.598%	+23.291%
2024-08-18	2,714.2846	2,714.4583	2,713.7416	2,713.7710	+0.317%	+24.028%
2024-08-16	2,697.3327	2,709.3472	2,695.3841	2,705.1875	+0.702%	+24.422%
2024-08-15	2,663.1771	2,687.9878	2,662.4644	2,686.3237	+0.799%	+25.296%
2024-08-14	2,656.5737	2,665.8403	2,653.7458	2,665.0225	+0.610%	+26.297%
2024-08-13	2,635.7768	2,653.0595	2,630.3246	2,648.8595	+0.655%	+27.068%
2024-08-12	2,637.5690	2,641.9035	2,627.6266	2,631.6207	-0.011%	+27.900%
2024-08-11	2,632.0164	2,632.2251	2,631.6734	2,631.8993	-0.002%	+27.887%
2024-08-09	2,628.3025	2,635.8549	2,615.4118	2,631.9429	+0.543%	+27.884%
2024-08-08	2,587.6673	2,619.8870	2,585.9832	2,617.7207	+0.769%	+28.579%
2024-08-07	2,597.5132	2,598.7785	2,597.5132	2,597.7552	+0.573%	+29.567%
2024-08-06	2,580.1055	2,602.3891	2,562.3347	2,582.9580	+0.672%	+30.310%
2024-08-05	2,589.6131	2,597.9507	2,545.7421	2,565.7140	-2.204%	+31.186%
2024-08-04	2,623.1906	2,623.6053	2,622.6189	2,623.5364	-0.138%	+28.294%
2024-08-02	2,669.9671	2,675.6184	2,617.1106	2,627.1643	-1.864%	+28.117%
2024-08-01	2,728.0419	2,729.8721	2,676.3921	2,677.0609	-1.867%	+25.729%
2024-07-31	2,724.6849	2,742.4668	2,722.4491	2,727.9958	+0.600%	+23.382%
2024-07-30	2,695.6380	2,718.3207	2,694.0822	2,711.7132	+0.657%	+24.122%
2024-07-29	2,698.7077	2,700.8221	2,685.7596	2,694.0205	+0.014%	+24.938%
2024-07-28	2,693.8798	2,694.0452	2,693.5056	2,693.6479	+0.149%	+24.955%
2024-07-26	2,661.4964	2,695.3209	2,660.7991	2,689.6522	+1.066%	+25.141%
2024-07-25	2,640.4629	2,678.0905	2,635.5433	2,661.2750	+0.143%	+26.475%
2024-07-24	2,658.1820	2,671.2967	2,654.4110	2,657.4731	-0.254%	+26.656%
2024-07-23	2,671.4147	2,675.0734	2,658.4750	2,664.2456	-0.339%	+26.334%
2024-07-22	2,664.3050	2,674.0332	2,656.2648	2,673.3152	+0.523%	+25.905%
2024-07-21	2,659.2607	2,659.7795	2,659.2607	2,659.3972	-0.045%	+26.564%
2024-07-19	2,672.2411	2,672.8389	2,657.0648	2,660.6041	-0.716%	+26.507%
2024-07-18	2,698.1258	2,708.3191	2,675.3273	2,679.7807	-0.767%	+25.602%
2024-07-17	2,697.7690	2,716.6704	2,696.9375	2,700.4971	+0.282%	+24.638%
2024-07-16	2,668.6386	2,695.7402	2,662.8244	2,692.9107	+0.825%	+24.989%
2024-07-15	2,657.5900	2,678.6299	2,656.9228	2,670.8869	+0.373%	+26.020%
2024-07-14	2,660.9730	2,661.0965	2,660.8636	2,660.9661	-0.055%	+26.490%
2024-07-12	2,642.1457	2,669.6566	2,642.0843	2,662.4246	+0.661%	+26.420%
2024-07-11	2,618.7803	2,646.2950	2,618.6066	2,644.9470	+1.149%	+27.256%
2024-07-10	2,596.3476	2,615.5404	2,595.7855	2,614.8996	+0.783%	+28.718%
2024-07-09	2,606.7141	2,607.6074	2,594.2806	2,594.5862	-0.552%	+29.726%
2024-07-08	2,610.7787	2,621.4537	2,603.8690	2,608.9860	-0.213%	+29.010%
2024-07-07	2,614.6379	2,615.1272	2,614.4746	2,614.5441	+0.096%	+28.735%
2024-07-05	2,630.2459	2,631.9793	2,605.0891	2,612.0364	-0.654%	+28.859%
2024-07-04	2,616.0631	2,630.6852	2,615.9721	2,629.2296	+0.503%	+28.016%
2024-07-03	2,602.3219	2,620.0607	2,601.8949	2,616.0730	+0.601%	+28.660%
2024-07-02	2,588.4631	2,601.3949	2,587.5984	2,600.4412	+0.300%	+29.434%
2024-07-01	2,607.5499	2,616.3646	2,590.2616	2,592.6713	-0.277%	+29.822%
2024-06-30	2,600.1115	2,600.1667	2,599.7498	2,599.8763	+0.107%	+29.462%

.dark-mode .CNv7cP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CNv7cP{ color: #333333; background-color: white; border: 2px solid #333333; }DRBGTNASDAQ Global Buyback Achievers TR Indexindex

DRBGT
NASDAQ Global Buyback Achievers TR Index
index