AIQ
Global X Funds Global X Artificial Intelligence & Technology ETF
stockNASDAQETF
At CloseNov 13, 2026 3:59:55 PM EST
58.73USD-1.278%(-0.76)1,053,638
Pre-marketNov 13, 2026 8:49:30 AM EST
59.70USD+0.353%(+0.21)
After-hoursNov 13, 2026 4:06:30 PM EST
58.62USD-0.187%(-0.11)
AIQ Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 59.40 | 59.40 | 57.97 | 58.71 | -1.311% | 1,053,638 | 0.000% |
| 2026-11-12 | 58.85 | 60.06 | 58.80 | 59.49 | -0.701% | 984,753 | -1.311% |
| 2026-11-11 | 59.67 | 60.46 | 59.39 | 59.91 | +2.586% | 1,581,484 | -2.003% |
| 2026-11-10 | 58.17 | 59.05 | 57.60 | 58.40 | -0.630% | 1,179,042 | +0.531% |
| 2026-11-09 | 57.42 | 59.10 | 57.39 | 58.77 | +3.305% | 1,498,857 | -0.102% |
| 2026-11-06 | 56.96 | 57.44 | 56.46 | 56.89 | +1.318% | 2,235,935 | +3.199% |
| 2026-11-05 | 58.99 | 59.10 | 55.79 | 56.15 | -6.213% | 5,242,522 | +4.559% |
| 2026-11-04 | 59.52 | 60.88 | 59.52 | 59.87 | +0.554% | 1,168,474 | -1.938% |
| 2026-11-03 | 59.17 | 59.77 | 59.01 | 59.54 | +0.685% | 822,967 | -1.394% |
| 2026-11-02 | 60.64 | 60.96 | 59.02 | 59.13 | -1.671% | 1,072,275 | -0.719% |
| 2026-10-30 | 60.80 | 60.97 | 59.43 | 60.14 | -4.449% | 1,849,863 | -2.378% |
| 2026-10-29 | 63.11 | 63.23 | 62.47 | 62.94 | -2.267% | 898,047 | -6.721% |
| 2026-10-28 | 64.06 | 64.42 | 63.63 | 64.40 | +1.162% | 1,243,292 | -8.835% |
| 2026-10-27 | 63.29 | 63.90 | 63.10 | 63.66 | +1.144% | 863,162 | -7.776% |
| 2026-10-26 | 62.52 | 63.31 | 62.22 | 62.94 | +1.044% | 938,882 | -6.721% |
| 2026-10-23 | 62.00 | 62.58 | 61.86 | 62.29 | +0.354% | 3,717,295 | -5.747% |
| 2026-10-22 | 62.66 | 63.05 | 61.80 | 62.07 | -3.016% | 1,562,285 | -5.413% |
| 2026-10-21 | 63.79 | 64.22 | 63.45 | 64.00 | +1.298% | 941,139 | -8.266% |
| 2026-10-20 | 62.53 | 63.58 | 62.21 | 63.18 | +0.349% | 932,498 | -7.075% |
| 2026-10-19 | 62.94 | 63.51 | 62.63 | 62.96 | +1.516% | 830,758 | -6.750% |
| 2026-10-16 | 63.96 | 63.97 | 61.68 | 62.02 | -3.230% | 3,436,065 | -5.337% |
| 2026-10-15 | 62.54 | 64.17 | 62.35 | 64.09 | +0.235% | 1,388,585 | -8.394% |
| 2026-10-14 | 65.24 | 65.41 | 63.71 | 63.94 | -2.901% | 1,350,294 | -8.180% |
| 2026-10-13 | 65.05 | 65.92 | 65.05 | 65.85 | -0.106% | 729,155 | -10.843% |
| 2026-10-12 | 66.50 | 66.58 | 65.83 | 65.92 | -1.021% | 596,607 | -10.938% |
| 2026-10-09 | 66.33 | 66.60 | 66.14 | 66.60 | +1.524% | 681,672 | -11.847% |
| 2026-10-08 | 66.28 | 66.45 | 65.07 | 65.60 | -1.605% | 993,002 | -10.503% |
| 2026-10-07 | 66.40 | 66.76 | 66.10 | 66.67 | -0.567% | 941,437 | -11.939% |
| 2026-10-06 | 67.11 | 67.41 | 67.02 | 67.05 | +0.299% | 1,530,310 | -12.438% |
| 2026-10-05 | 66.28 | 66.98 | 66.26 | 66.85 | +0.936% | 996,490 | -12.177% |
| 2026-10-02 | 66.36 | 66.75 | 65.85 | 66.23 | +0.853% | 1,544,638 | -11.354% |
| 2026-10-01 | 65.86 | 65.96 | 65.06 | 65.67 | +0.783% | 1,212,393 | -10.598% |
| 2026-09-30 | 65.05 | 65.53 | 65.05 | 65.16 | +0.169% | 1,211,388 | -9.899% |
| 2026-09-29 | 65.07 | 65.30 | 64.59 | 65.05 | +0.525% | 1,374,623 | -9.746% |
| 2026-09-28 | 65.20 | 65.22 | 64.27 | 64.71 | -1.910% | 1,426,818 | -9.272% |
| 2026-09-25 | 66.19 | 66.36 | 65.74 | 65.97 | -0.015% | 707,042 | -11.005% |
| 2026-09-24 | 65.47 | 66.13 | 65.30 | 65.98 | -0.015% | 802,111 | -11.018% |
| 2026-09-23 | 66.52 | 66.62 | 65.75 | 65.99 | -1.094% | 764,317 | -11.032% |
| 2026-09-22 | 66.50 | 66.84 | 66.30 | 66.72 | +0.618% | 1,200,871 | -12.005% |
| 2026-09-21 | 65.19 | 66.41 | 65.16 | 66.31 | +3.399% | 1,421,285 | -11.461% |
| 2026-09-18 | 64.44 | 64.54 | 63.62 | 64.13 | -0.373% | 1,121,928 | -8.452% |
| 2026-09-17 | 63.94 | 64.47 | 63.94 | 64.37 | +2.158% | 947,377 | -8.793% |
| 2026-09-16 | 63.25 | 63.71 | 62.48 | 63.01 | +0.079% | 966,844 | -6.824% |
| 2026-09-15 | 63.26 | 63.54 | 62.88 | 62.96 | -0.804% | 1,178,200 | -6.750% |
| 2026-09-14 | 62.75 | 63.92 | 62.70 | 63.47 | -0.797% | 1,062,055 | -7.500% |
| 2026-09-11 | 63.92 | 64.15 | 63.71 | 63.98 | +1.427% | 679,251 | -8.237% |
| 2026-09-10 | 63.19 | 63.62 | 62.98 | 63.08 | -1.607% | 868,673 | -6.928% |
| 2026-09-09 | 64.22 | 64.57 | 63.98 | 64.11 | -0.326% | 750,795 | -8.423% |
| 2026-09-08 | 64.51 | 64.71 | 63.98 | 64.32 | 0.000% | 851,849 | -8.722% |
| 2026-09-04 | 64.41 | 64.47 | 64.09 | 64.32 | +0.031% | 1,244,228 | -8.722% |
| 2026-09-03 | 63.44 | 64.45 | 63.42 | 64.30 | +1.934% | 980,151 | -8.694% |
| 2026-09-02 | 63.01 | 63.15 | 62.78 | 63.08 | +0.032% | 617,271 | -6.928% |
| 2026-09-01 | 63.12 | 63.67 | 62.78 | 63.06 | -1.928% | 750,922 | -6.898% |
| 2026-08-31 | 64.15 | 64.43 | 64.03 | 64.30 | +0.125% | 731,094 | -8.694% |
| 2026-08-28 | 64.38 | 65.04 | 64.09 | 64.22 | -0.496% | 760,630 | -8.580% |
| 2026-08-27 | 63.90 | 64.55 | 63.77 | 64.54 | +2.331% | 1,240,714 | -9.033% |
| 2026-08-26 | 62.88 | 63.21 | 62.65 | 63.07 | -0.016% | 1,119,111 | -6.913% |
| 2026-08-25 | 62.70 | 63.27 | 62.64 | 63.08 | +1.252% | 3,917,904 | -6.928% |
| 2026-08-24 | 62.70 | 62.84 | 61.96 | 62.30 | -1.781% | 804,198 | -5.762% |
| 2026-08-21 | 63.46 | 63.75 | 62.91 | 63.43 | +0.635% | 894,468 | -7.441% |
| 2026-08-20 | 62.83 | 63.21 | 62.69 | 63.03 | +0.064% | 599,564 | -6.854% |
| 2026-08-19 | 62.94 | 63.35 | 62.33 | 62.99 | +0.736% | 862,016 | -6.795% |
| 2026-08-18 | 62.99 | 63.37 | 62.43 | 62.53 | -2.297% | 2,397,789 | -6.109% |
| 2026-08-17 | 64.40 | 64.60 | 63.94 | 64.00 | -0.312% | 750,473 | -8.266% |
| 2026-08-14 | 64.87 | 65.00 | 64.06 | 64.20 | -0.650% | 838,847 | -8.551% |
| 2026-08-13 | 63.73 | 64.78 | 63.73 | 64.62 | +1.333% | 973,684 | -9.146% |
| 2026-08-12 | 64.17 | 64.17 | 63.47 | 63.77 | +0.902% | 803,488 | -7.935% |
| 2026-08-11 | 63.69 | 63.74 | 62.97 | 63.20 | -0.488% | 570,621 | -7.104% |
| 2026-08-10 | 63.22 | 63.75 | 63.09 | 63.51 | +0.253% | 922,490 | -7.558% |
| 2026-08-07 | 62.76 | 63.43 | 62.45 | 63.35 | +2.260% | 1,031,689 | -7.324% |
| 2026-08-06 | 61.24 | 62.33 | 60.89 | 61.95 | -0.657% | 1,123,752 | -5.230% |
| 2026-08-05 | 63.10 | 63.45 | 62.32 | 62.36 | -1.220% | 1,104,209 | -5.853% |
| 2026-08-04 | 61.30 | 63.35 | 61.30 | 63.13 | +4.227% | 2,080,056 | -7.001% |
| 2026-08-03 | 59.45 | 60.67 | 59.10 | 60.57 | +2.853% | 1,557,148 | -3.071% |
| 2026-07-31 | 59.90 | 60.33 | 58.23 | 58.89 | +0.341% | 2,499,827 | -0.306% |
| 2026-07-30 | 57.00 | 58.76 | 56.99 | 58.69 | +4.841% | 2,051,886 | +0.034% |
| 2026-07-29 | 57.02 | 58.03 | 55.92 | 55.98 | -2.201% | 6,083,006 | +4.877% |
| 2026-07-28 | 57.01 | 57.77 | 56.12 | 57.24 | -1.818% | 2,241,525 | +2.568% |
| 2026-07-27 | 59.00 | 59.20 | 57.27 | 58.30 | +0.552% | 1,398,162 | +0.703% |
| 2026-07-24 | 59.00 | 59.12 | 57.83 | 57.98 | -2.275% | 1,974,610 | +1.259% |
| 2026-07-23 | 59.69 | 60.07 | 58.78 | 59.33 | -1.347% | 1,076,132 | -1.045% |
| 2026-07-22 | 60.13 | 60.77 | 60.00 | 60.14 | -1.410% | 819,149 | -2.378% |
| 2026-07-21 | 60.23 | 61.05 | 60.11 | 61.00 | +3.145% | 927,237 | -3.754% |
| 2026-07-20 | 59.49 | 59.99 | 59.01 | 59.14 | +0.750% | 1,749,300 | -0.727% |
| 2026-07-17 | 57.65 | 59.56 | 56.97 | 58.70 | -1.028% | 3,518,299 | +0.017% |
| 2026-07-16 | 60.15 | 60.35 | 58.98 | 59.31 | -2.961% | 2,607,389 | -1.012% |
| 2026-07-15 | 62.35 | 62.40 | 60.17 | 61.12 | -1.356% | 1,924,656 | -3.943% |
| 2026-07-14 | 61.85 | 62.21 | 61.26 | 61.96 | +1.077% | 1,255,197 | -5.245% |
| 2026-07-13 | 62.06 | 62.25 | 61.06 | 61.30 | -3.373% | 1,901,030 | -4.225% |
| 2026-07-10 | 63.56 | 63.59 | 62.75 | 63.44 | -0.611% | 1,224,341 | -7.456% |
| 2026-07-09 | 63.17 | 64.06 | 63.09 | 63.83 | +2.014% | 2,258,248 | -8.021% |
| 2026-07-08 | 61.30 | 62.65 | 61.08 | 62.57 | +0.789% | 3,149,718 | -6.169% |
| 2026-07-07 | 62.58 | 62.72 | 61.37 | 62.08 | -2.757% | 2,482,233 | -5.428% |
| 2026-07-06 | 63.20 | 64.33 | 63.11 | 63.84 | +3.217% | 1,434,764 | -8.036% |
| 2026-07-02 | 63.34 | 64.16 | 61.17 | 61.85 | -2.797% | 3,168,945 | -5.077% |
| 2026-07-01 | 64.21 | 64.68 | 63.61 | 63.63 | -3.018% | 1,606,150 | -7.732% |
| 2026-06-30 | 64.35 | 65.77 | 64.27 | 65.61 | +2.164% | 1,614,581 | -10.517% |
| 2026-06-29 | 63.42 | 64.28 | 61.93 | 64.22 | +1.694% | 2,481,287 | -8.580% |
| 2026-06-26 | 62.76 | 64.16 | 62.50 | 63.15 | -1.605% | 3,717,260 | -7.031% |
| 2026-06-25 | 65.84 | 65.86 | 62.96 | 64.18 | +1.246% | 4,307,534 | -8.523% |
| 2026-06-24 | 63.85 | 64.17 | 62.44 | 63.39 | +0.063% | 3,656,890 | -7.383% |
| 2026-06-23 | 63.45 | 64.75 | 62.97 | 63.35 | -5.575% | 12,366,959 | -7.324% |
| 2026-06-22 | 67.42 | 67.77 | 66.53 | 67.09 | +0.434% | 1,846,786 | -12.491% |
| 2026-06-18 | 66.20 | 67.04 | 65.63 | 66.80 | +3.840% | 1,761,628 | -12.111% |
| 2026-06-17 | 65.43 | 66.03 | 64.27 | 64.33 | -0.480% | 2,604,454 | -8.736% |
| 2026-06-16 | 66.23 | 66.81 | 64.58 | 64.64 | -2.870% | 2,058,451 | -9.174% |
| 2026-06-15 | 66.09 | 66.67 | 65.92 | 66.55 | +3.984% | 2,354,074 | -11.781% |
| 2026-06-12 | 63.52 | 64.45 | 62.89 | 64.00 | +0.078% | 3,383,543 | -8.266% |
| 2026-06-11 | 61.81 | 64.02 | 61.17 | 63.95 | +4.221% | 4,271,571 | -8.194% |
| 2026-06-10 | 62.11 | 63.47 | 61.23 | 61.36 | -2.850% | 3,259,548 | -4.319% |
| 2026-06-09 | 65.37 | 65.55 | 60.55 | 63.16 | -1.986% | 5,697,190 | -7.046% |
| 2026-06-08 | 64.53 | 65.19 | 63.99 | 64.44 | +3.071% | 3,332,986 | -8.892% |
| 2026-06-05 | 66.14 | 66.19 | 62.33 | 62.52 | -8.153% | 4,016,024 | -6.094% |
| 2026-06-04 | 67.37 | 68.51 | 66.87 | 68.07 | -1.576% | 2,542,568 | -13.751% |
| 2026-06-03 | 70.21 | 70.26 | 68.65 | 69.16 | -1.397% | 3,559,634 | -15.110% |
| 2026-06-02 | 69.56 | 70.18 | 69.10 | 70.14 | +1.008% | 2,836,048 | -16.296% |
| 2026-06-01 | 68.03 | 69.83 | 67.70 | 69.44 | +3.149% | 3,548,156 | -15.452% |
| 2026-05-29 | 66.76 | 67.42 | 66.59 | 67.32 | +1.477% | 2,440,110 | -12.790% |
| 2026-05-28 | 65.19 | 66.53 | 64.84 | 66.34 | +1.905% | 2,889,272 | -11.501% |
| 2026-05-27 | 65.65 | 65.65 | 64.47 | 65.10 | -0.153% | 2,335,804 | -9.816% |
| 2026-05-26 | 64.36 | 65.31 | 64.12 | 65.20 | +3.805% | 2,338,207 | -9.954% |
| 2026-05-22 | 62.84 | 63.36 | 62.64 | 62.81 | +0.319% | 1,989,477 | -6.528% |
| 2026-05-21 | 61.55 | 62.82 | 61.47 | 62.61 | +1.196% | 1,720,795 | -6.229% |
| 2026-05-20 | 60.75 | 61.89 | 60.48 | 61.87 | +2.434% | 1,505,253 | -5.107% |
| 2026-05-19 | 60.17 | 61.08 | 59.49 | 60.40 | -0.527% | 2,305,808 | -2.798% |
| 2026-05-18 | 61.54 | 61.67 | 59.94 | 60.72 | -0.524% | 2,906,638 | -3.310% |
| 2026-05-15 | 60.82 | 61.67 | 60.45 | 61.04 | -2.226% | 1,737,245 | -3.817% |
| 2026-05-14 | 61.91 | 62.75 | 61.83 | 62.43 | +0.515% | 1,572,100 | -5.959% |
| 2026-05-13 | 61.84 | 62.32 | 60.90 | 62.11 | +1.786% | 1,685,243 | -5.474% |
| 2026-05-12 | 61.87 | 62.01 | 59.74 | 61.02 | -2.912% | 2,361,814 | -3.786% |
| 2026-05-11 | 62.55 | 63.03 | 62.19 | 62.85 | +0.867% | 2,608,649 | -6.587% |
| 2026-05-08 | 60.73 | 62.31 | 60.71 | 62.31 | +3.867% | 2,382,123 | -5.778% |
| 2026-05-07 | 60.43 | 60.99 | 59.62 | 59.99 | -0.514% | 2,491,924 | -2.134% |
| 2026-05-06 | 59.72 | 60.31 | 59.27 | 60.30 | +3.200% | 2,276,107 | -2.637% |
| 2026-05-05 | 57.92 | 58.60 | 57.75 | 58.43 | +2.311% | 1,751,603 | +0.479% |
| 2026-05-04 | 57.31 | 57.76 | 56.80 | 57.11 | +0.510% | 1,590,402 | +2.802% |
| 2026-05-01 | 56.00 | 56.98 | 56.00 | 56.82 | +1.682% | 1,754,196 | +3.326% |
| 2026-04-30 | 55.54 | 55.95 | 54.70 | 55.88 | +1.526% | 1,017,191 | +5.064% |
| 2026-04-29 | 54.75 | 55.09 | 54.45 | 55.04 | +0.991% | 1,198,537 | +6.668% |
| 2026-04-28 | 54.37 | 54.83 | 54.04 | 54.50 | -1.589% | 1,432,496 | +7.725% |
| 2026-04-27 | 55.38 | 55.44 | 55.06 | 55.38 | +0.435% | 1,079,513 | +6.013% |
| 2026-04-24 | 54.55 | 55.16 | 54.30 | 55.14 | +3.046% | 1,618,628 | +6.474% |
| 2026-04-23 | 54.18 | 54.30 | 52.89 | 53.51 | -2.656% | 1,387,995 | +9.718% |
| 2026-04-22 | 54.49 | 54.98 | 54.23 | 54.97 | +2.384% | 1,374,322 | +6.804% |
| 2026-04-21 | 54.20 | 54.55 | 53.55 | 53.69 | -0.408% | 1,587,394 | +9.350% |
| 2026-04-20 | 54.04 | 54.12 | 53.39 | 53.91 | -0.351% | 2,053,405 | +8.904% |
| 2026-04-17 | 54.24 | 54.51 | 53.92 | 54.10 | +1.140% | 1,302,520 | +8.521% |
| 2026-04-16 | 53.30 | 53.70 | 52.78 | 53.49 | +1.461% | 1,018,704 | +9.759% |
| 2026-04-15 | 51.93 | 52.76 | 51.93 | 52.72 | +1.717% | 1,168,975 | +11.362% |
| 2026-04-14 | 51.17 | 51.83 | 51.16 | 51.83 | +2.471% | 1,675,108 | +13.274% |
| 2026-04-13 | 49.26 | 50.60 | 49.20 | 50.58 | +2.451% | 2,080,386 | +16.074% |
| 2026-04-10 | 49.58 | 49.67 | 49.20 | 49.37 | +0.041% | 1,174,125 | +18.918% |
| 2026-04-09 | 49.29 | 49.40 | 48.64 | 49.35 | -0.504% | 1,818,242 | +18.967% |
| 2026-04-08 | 50.40 | 50.50 | 49.27 | 49.60 | +3.657% | 1,615,650 | +18.367% |
| 2026-04-07 | 47.58 | 47.85 | 46.79 | 47.85 | +0.209% | 1,989,749 | +22.696% |
| 2026-04-06 | 47.57 | 48.01 | 47.38 | 47.75 | +1.015% | 3,127,282 | +22.953% |
| 2026-04-02 | 45.95 | 47.40 | 45.73 | 47.27 | -0.148% | 1,662,297 | +24.201% |
| 2026-04-01 | 47.25 | 47.82 | 46.97 | 47.34 | +1.436% | 2,164,572 | +24.018% |
| 2026-03-31 | 45.33 | 46.73 | 45.17 | 46.67 | +4.221% | 3,106,739 | +25.798% |
| 2026-03-30 | 45.76 | 45.84 | 44.46 | 44.78 | -1.517% | 1,657,899 | +31.108% |
| 2026-03-27 | 46.16 | 46.16 | 45.34 | 45.47 | -2.025% | 1,729,801 | +29.118% |
| 2026-03-26 | 47.21 | 47.51 | 46.39 | 46.41 | -3.111% | 1,843,502 | +26.503% |
| 2026-03-25 | 48.06 | 48.39 | 47.65 | 47.90 | +0.609% | 1,689,445 | +22.568% |
| 2026-03-24 | 47.83 | 48.00 | 47.34 | 47.61 | -1.876% | 2,062,090 | +23.314% |
| 2026-03-23 | 48.30 | 49.05 | 48.03 | 48.52 | +2.428% | 2,607,283 | +21.002% |
| 2026-03-20 | 48.50 | 48.50 | 47.09 | 47.37 | -2.930% | 1,056,209 | +23.939% |
| 2026-03-19 | 48.00 | 49.07 | 47.84 | 48.80 | -0.143% | 1,035,377 | +20.307% |
| 2026-03-18 | 49.44 | 49.73 | 48.85 | 48.87 | -1.432% | 976,566 | +20.135% |
| 2026-03-17 | 49.48 | 49.92 | 49.44 | 49.58 | +0.486% | 744,687 | +18.415% |
| 2026-03-16 | 49.28 | 49.72 | 49.17 | 49.34 | +2.048% | 1,161,262 | +18.991% |
| 2026-03-13 | 49.00 | 49.41 | 48.23 | 48.35 | -0.494% | 2,557,319 | +21.427% |
| 2026-03-12 | 49.36 | 49.57 | 48.58 | 48.59 | -2.664% | 1,694,866 | +20.827% |
| 2026-03-11 | 49.90 | 50.37 | 49.55 | 49.92 | +0.503% | 1,426,462 | +17.608% |
| 2026-03-10 | 50.10 | 50.45 | 49.48 | 49.67 | -0.321% | 2,667,217 | +18.200% |
| 2026-03-09 | 48.50 | 50.00 | 48.05 | 49.83 | +1.487% | 4,445,637 | +17.821% |
| 2026-03-06 | 48.90 | 49.67 | 48.75 | 49.10 | -1.108% | 3,026,622 | +19.572% |
| 2026-03-05 | 49.34 | 50.26 | 48.98 | 49.65 | -0.541% | 5,498,843 | +18.248% |
| 2026-03-04 | 49.16 | 50.31 | 49.05 | 49.92 | +2.274% | 5,030,280 | +17.608% |
| 2026-03-03 | 48.00 | 49.12 | 47.37 | 48.81 | -2.497% | 4,333,853 | +20.283% |
| 2026-03-02 | 49.01 | 50.22 | 48.91 | 50.06 | -0.398% | 2,839,971 | +17.279% |
| 2026-02-27 | 49.76 | 50.29 | 49.56 | 50.26 | -0.515% | 1,173,748 | +16.813% |
| 2026-02-26 | 50.72 | 50.80 | 49.82 | 50.52 | -0.059% | 2,612,509 | +16.211% |
| 2026-02-25 | 50.06 | 50.59 | 50.01 | 50.55 | +2.142% | 1,390,417 | +16.142% |
| 2026-02-24 | 48.85 | 49.66 | 48.53 | 49.49 | +1.978% | 2,364,910 | +18.630% |
| 2026-02-23 | 49.50 | 49.50 | 48.34 | 48.53 | -2.706% | 2,334,502 | +20.977% |
| 2026-02-20 | 49.02 | 50.15 | 49.02 | 49.88 | +0.951% | 1,502,208 | +17.702% |
| 2026-02-19 | 49.21 | 49.54 | 49.01 | 49.41 | -0.283% | 1,262,338 | +18.822% |
| 2026-02-18 | 49.08 | 49.97 | 48.83 | 49.55 | +1.184% | 1,337,709 | +18.486% |
| 2026-02-17 | 48.88 | 49.26 | 48.27 | 48.97 | -0.971% | 1,918,927 | +19.890% |
| 2026-02-13 | 49.01 | 49.85 | 48.54 | 49.45 | +0.488% | 2,204,262 | +18.726% |
| 2026-02-12 | 50.60 | 50.65 | 48.91 | 49.21 | -2.651% | 1,868,669 | +19.305% |
| 2026-02-11 | 51.26 | 51.30 | 49.93 | 50.55 | -0.433% | 1,065,200 | +16.142% |
| 2026-02-10 | 51.00 | 51.34 | 50.74 | 50.77 | -0.118% | 2,525,214 | +15.639% |
| 2026-02-09 | 49.87 | 51.07 | 49.64 | 50.83 | +1.498% | 1,329,765 | +15.503% |
| 2026-02-06 | 49.13 | 50.18 | 49.01 | 50.08 | +3.322% | 1,347,074 | +17.232% |
| 2026-02-05 | 48.90 | 49.45 | 48.28 | 48.47 | -1.843% | 2,151,455 | +21.126% |
| 2026-02-04 | 50.52 | 50.52 | 48.83 | 49.38 | -3.252% | 2,468,885 | +18.894% |
| 2026-02-03 | 52.48 | 52.49 | 50.34 | 51.04 | -2.558% | 1,726,656 | +15.027% |
| 2026-02-02 | 51.87 | 52.73 | 51.77 | 52.38 | +0.789% | 2,175,890 | +12.085% |
| 2026-01-30 | 52.81 | 53.05 | 51.76 | 51.97 | -1.999% | 1,182,374 | +12.969% |
| 2026-01-29 | 53.65 | 53.67 | 51.95 | 53.03 | -1.082% | 1,936,518 | +10.711% |
| 2026-01-28 | 53.73 | 53.94 | 53.41 | 53.61 | +0.941% | 1,472,556 | +9.513% |
| 2026-01-27 | 53.12 | 53.22 | 52.82 | 53.11 | +1.297% | 975,411 | +10.544% |
| 2026-01-26 | 52.45 | 52.69 | 52.31 | 52.43 | -0.152% | 1,059,907 | +11.978% |
| 2026-01-23 | 52.25 | 52.69 | 52.10 | 52.51 | +0.114% | 973,923 | +11.807% |
| 2026-01-22 | 52.53 | 52.58 | 52.09 | 52.45 | +1.060% | 2,678,972 | +11.935% |
| 2026-01-21 | 51.41 | 52.26 | 51.26 | 51.90 | +1.885% | 2,553,618 | +13.121% |
| 2026-01-20 | 51.22 | 51.75 | 50.87 | 50.94 | -2.675% | 2,049,357 | +15.253% |
| 2026-01-16 | 52.70 | 52.79 | 52.09 | 52.34 | -0.038% | 2,126,530 | +12.170% |
| 2026-01-15 | 52.91 | 52.94 | 52.33 | 52.36 | +0.153% | 2,456,611 | +12.128% |
| 2026-01-14 | 52.51 | 52.61 | 51.84 | 52.28 | -0.684% | 2,569,721 | +12.299% |
| 2026-01-13 | 52.97 | 53.21 | 52.51 | 52.64 | -0.960% | 1,906,062 | +11.531% |
| 2026-01-12 | 52.21 | 53.25 | 52.21 | 53.15 | +1.084% | 2,219,387 | +10.461% |
| 2026-01-09 | 52.24 | 52.70 | 51.93 | 52.58 | +0.844% | 2,102,193 | +11.658% |
| 2026-01-08 | 52.51 | 52.52 | 51.94 | 52.14 | -0.837% | 2,058,555 | +12.601% |
| 2026-01-07 | 52.63 | 52.92 | 52.51 | 52.58 | -0.133% | 3,024,666 | +11.658% |
| 2026-01-06 | 52.21 | 52.65 | 52.05 | 52.65 | +1.153% | 2,148,030 | +11.510% |
| 2026-01-05 | 52.22 | 52.33 | 51.84 | 52.05 | +1.206% | 2,439,194 | +12.795% |
| 2026-01-02 | 51.80 | 52.05 | 51.12 | 51.43 | +1.121% | 1,448,726 | +14.155% |
| 2025-12-31 | 51.39 | 51.40 | 50.86 | 50.86 | -0.974% | 910,304 | +15.435% |
| 2025-12-30 | 51.51 | 51.69 | 51.34 | 51.36 | -0.252% | 979,553 | +14.311% |
| 2025-12-29 | 51.30 | 51.57 | 51.13 | 51.49 | -0.155% | 940,892 | +14.022% |
| 2025-12-26 | 51.59 | 51.64 | 51.41 | 51.57 | +0.233% | 736,422 | +13.845% |
| 2025-12-24 | 51.33 | 51.47 | 51.26 | 51.45 | +0.292% | 407,040 | +14.111% |
| 2025-12-23 | 51.02 | 51.30 | 50.84 | 51.30 | +0.274% | 756,456 | +14.444% |
| 2025-12-22 | 51.27 | 51.30 | 50.95 | 51.16 | +0.848% | 1,027,556 | +14.758% |
| 2025-12-19 | 50.14 | 50.85 | 50.05 | 50.73 | +1.867% | 2,132,095 | +15.730% |
| 2025-12-18 | 50.01 | 50.19 | 49.70 | 49.80 | +1.695% | 1,062,901 | +17.892% |
| 2025-12-17 | 50.21 | 50.30 | 48.95 | 48.97 | -1.805% | 1,373,911 | +19.890% |
| 2025-12-16 | 49.53 | 50.02 | 49.46 | 49.87 | -0.020% | 2,282,613 | +17.726% |
| 2025-12-15 | 50.75 | 50.83 | 49.86 | 49.88 | -1.267% | 1,108,300 | +17.702% |
| 2025-12-12 | 51.41 | 51.55 | 50.21 | 50.52 | -2.245% | 1,441,565 | +16.211% |
| 2025-12-11 | 51.53 | 51.75 | 50.95 | 51.68 | -0.749% | 1,590,827 | +13.603% |
| 2025-12-10 | 51.68 | 52.26 | 51.40 | 52.07 | +0.774% | 1,272,810 | +12.752% |
| 2025-12-09 | 51.27 | 51.72 | 51.21 | 51.67 | +0.291% | 857,943 | +13.625% |
| 2025-12-08 | 51.66 | 51.86 | 51.25 | 51.52 | +0.078% | 954,607 | +13.956% |
| 2025-12-05 | 51.14 | 51.78 | 51.14 | 51.48 | +1.040% | 1,593,959 | +14.044% |
| 2025-12-04 | 50.94 | 50.99 | 50.57 | 50.95 | +0.216% | 1,381,582 | +15.231% |
| 2025-12-03 | 50.33 | 50.86 | 50.14 | 50.84 | +0.793% | 1,300,872 | +15.480% |
| 2025-12-02 | 50.35 | 50.75 | 50.15 | 50.44 | +0.618% | 1,072,836 | +16.396% |
| 2025-12-01 | 49.62 | 50.34 | 49.60 | 50.13 | -0.020% | 931,287 | +17.115% |
| 2025-11-28 | 49.75 | 50.15 | 49.71 | 50.14 | +0.946% | 549,137 | +17.092% |
| 2025-11-26 | 49.61 | 49.83 | 49.31 | 49.67 | +0.853% | 1,187,599 | +18.200% |
| 2025-11-25 | 48.83 | 49.32 | 48.15 | 49.25 | +0.285% | 1,223,857 | +19.208% |
| 2025-11-24 | 48.13 | 49.19 | 48.05 | 49.11 | +3.172% | 1,597,336 | +19.548% |
| 2025-11-21 | 47.36 | 48.11 | 46.48 | 47.60 | +0.570% | 4,660,869 | +23.340% |
| 2025-11-20 | 49.89 | 49.98 | 47.27 | 47.33 | -2.992% | 3,491,341 | +24.044% |
| 2025-11-19 | 48.68 | 49.44 | 48.36 | 48.79 | -0.020% | 2,377,235 | +20.332% |
| 2025-11-18 | 48.95 | 49.30 | 48.27 | 48.80 | -1.414% | 4,108,790 | +20.307% |
| 2025-11-17 | 49.88 | 50.49 | 49.14 | 49.50 | -1.296% | 2,739,990 | +18.606% |
| 2025-11-14 | 49.14 | 50.76 | 49.01 | 50.15 | -0.100% | 3,338,252 | +17.069% |
| 2025-11-13 | 51.36 | 51.38 | 49.93 | 50.20 | -2.675% | 2,442,751 | +16.952% |
| 2025-11-12 | 52.04 | 52.04 | 51.35 | 51.58 | -0.116% | 1,312,380 | +13.823% |
| 2025-11-11 | 51.78 | 51.93 | 51.33 | 51.64 | -0.883% | 2,069,260 | +13.691% |
| 2025-11-10 | 51.82 | 52.15 | 51.53 | 52.10 | +2.802% | 1,969,660 | +12.687% |
| 2025-11-07 | 50.39 | 50.70 | 49.52 | 50.68 | -0.822% | 3,585,567 | +15.845% |
| 2025-11-06 | 51.98 | 52.08 | 50.80 | 51.10 | -1.957% | 2,773,227 | +14.892% |
| 2025-11-05 | 51.54 | 52.35 | 51.42 | 52.12 | +1.086% | 2,171,826 | +12.644% |
| 2025-11-04 | 52.09 | 52.56 | 51.52 | 51.56 | -3.734% | 2,370,444 | +13.867% |
| 2025-11-03 | 53.71 | 53.75 | 53.09 | 53.56 | +0.904% | 1,753,818 | +9.615% |
| 2025-10-31 | 53.29 | 53.34 | 52.70 | 53.08 | +0.721% | 1,624,580 | +10.607% |
| 2025-10-30 | 52.91 | 53.33 | 52.65 | 52.70 | -1.440% | 1,858,694 | +11.404% |
| 2025-10-29 | 53.62 | 53.67 | 52.99 | 53.47 | +0.583% | 3,424,293 | +9.800% |
| 2025-10-28 | 52.92 | 53.35 | 52.91 | 53.16 | +0.132% | 1,551,992 | +10.440% |
| 2025-10-27 | 52.63 | 53.10 | 52.63 | 53.09 | +2.214% | 1,836,778 | +10.586% |
| 2025-10-24 | 51.76 | 52.11 | 51.66 | 51.94 | +1.684% | 1,726,310 | +13.034% |
| 2025-10-23 | 50.27 | 51.12 | 50.22 | 51.08 | +1.349% | 1,258,146 | +14.937% |
| 2025-10-22 | 50.90 | 50.97 | 49.80 | 50.40 | -1.215% | 1,476,885 | +16.488% |
| 2025-10-21 | 51.12 | 51.29 | 50.83 | 51.02 | -0.526% | 1,366,113 | +15.073% |
| 2025-10-20 | 50.97 | 51.41 | 50.96 | 51.29 | +1.564% | 1,064,365 | +14.467% |
| 2025-10-17 | 50.15 | 50.65 | 49.88 | 50.50 | -0.059% | 1,410,605 | +16.257% |
| 2025-10-16 | 51.05 | 51.23 | 50.23 | 50.53 | -0.040% | 2,220,545 | +16.188% |
| 2025-10-15 | 50.60 | 50.89 | 49.95 | 50.55 | +1.486% | 1,376,602 | +16.142% |
| 2025-10-14 | 49.55 | 50.32 | 49.06 | 49.81 | -1.249% | 1,483,779 | +17.868% |
| 2025-10-13 | 50.22 | 50.49 | 49.88 | 50.44 | +3.086% | 2,071,433 | +16.396% |
| 2025-10-10 | 51.37 | 51.47 | 48.90 | 48.93 | -4.564% | 2,760,822 | +19.988% |
| 2025-10-09 | 51.54 | 51.54 | 50.95 | 51.27 | -0.543% | 1,876,531 | +14.511% |
| 2025-10-08 | 50.72 | 51.58 | 50.70 | 51.55 | +1.958% | 2,277,416 | +13.889% |
| 2025-10-07 | 51.30 | 51.39 | 50.30 | 50.56 | -0.979% | 1,958,790 | +16.119% |
| 2025-10-06 | 51.19 | 51.39 | 50.95 | 51.06 | +1.693% | 2,104,118 | +14.982% |
| 2025-10-03 | 50.55 | 50.67 | 49.95 | 50.21 | -0.219% | 1,949,528 | +16.929% |
| 2025-10-02 | 50.49 | 50.49 | 50.01 | 50.32 | +0.862% | 2,456,592 | +16.673% |
| 2025-10-01 | 49.22 | 49.94 | 49.20 | 49.89 | +1.012% | 1,866,539 | +17.679% |
| 2025-09-30 | 49.43 | 49.43 | 49.03 | 49.39 | +0.101% | 1,400,846 | +18.870% |
| 2025-09-29 | 49.35 | 49.55 | 49.25 | 49.34 | +0.859% | 2,301,567 | +18.991% |
| 2025-09-26 | 48.85 | 48.96 | 48.49 | 48.92 | 0.000% | 1,528,803 | +20.012% |
| 2025-09-25 | 48.74 | 49.09 | 48.29 | 48.92 | -0.650% | 2,536,620 | +20.012% |
| 2025-09-24 | 49.56 | 49.58 | 48.92 | 49.24 | +0.020% | 4,757,321 | +19.232% |
| 2025-09-23 | 49.82 | 49.84 | 49.13 | 49.23 | -0.866% | 4,987,828 | +19.257% |
| 2025-09-22 | 49.12 | 49.72 | 49.12 | 49.66 | +1.058% | 4,395,258 | +18.224% |
| 2025-09-19 | 48.88 | 49.20 | 48.79 | 49.14 | +0.738% | 1,395,817 | +19.475% |
| 2025-09-18 | 48.66 | 48.95 | 48.44 | 48.78 | +1.119% | 1,332,714 | +20.357% |
| 2025-09-17 | 48.23 | 48.39 | 47.64 | 48.24 | +0.104% | 1,392,478 | +21.704% |
| 2025-09-16 | 48.25 | 48.26 | 48.01 | 48.19 | +0.480% | 1,494,883 | +21.830% |
| 2025-09-15 | 47.62 | 47.97 | 47.62 | 47.96 | +1.310% | 1,412,819 | +22.415% |
| 2025-09-12 | 47.31 | 47.41 | 47.16 | 47.34 | +0.297% | 1,426,736 | +24.018% |
| 2025-09-11 | 47.21 | 47.37 | 47.01 | 47.20 | +0.790% | 1,622,099 | +24.386% |
| 2025-09-10 | 47.20 | 47.22 | 46.70 | 46.83 | +0.775% | 1,321,581 | +25.368% |
| 2025-09-09 | 46.17 | 46.51 | 46.11 | 46.47 | +0.781% | 910,183 | +26.340% |
| 2025-09-08 | 45.90 | 46.14 | 45.85 | 46.11 | +1.430% | 1,088,763 | +27.326% |
| 2025-09-05 | 45.59 | 45.69 | 44.96 | 45.46 | +0.888% | 708,449 | +29.147% |
| 2025-09-04 | 44.86 | 45.11 | 44.48 | 45.06 | +0.401% | 744,834 | +30.293% |
| 2025-09-03 | 44.84 | 44.99 | 44.65 | 44.88 | +0.583% | 625,844 | +30.816% |
| 2025-09-02 | 44.20 | 44.65 | 44.01 | 44.62 | -1.020% | 936,874 | +31.578% |
| 2025-08-29 | 45.41 | 45.45 | 44.89 | 45.08 | -0.988% | 1,003,834 | +30.235% |
| 2025-08-28 | 45.14 | 45.57 | 45.09 | 45.53 | +1.155% | 1,396,708 | +28.948% |
| 2025-08-27 | 44.89 | 45.05 | 44.73 | 45.01 | +0.067% | 1,167,687 | +30.438% |
| 2025-08-26 | 44.77 | 45.01 | 44.77 | 44.98 | +0.469% | 1,574,427 | +30.525% |
| 2025-08-25 | 44.88 | 45.00 | 44.70 | 44.77 | -0.378% | 728,167 | +31.137% |
| 2025-08-22 | 44.05 | 45.09 | 43.97 | 44.94 | +2.416% | 1,363,750 | +30.641% |
| 2025-08-21 | 43.95 | 44.08 | 43.68 | 43.88 | -0.589% | 929,709 | +33.797% |
| 2025-08-20 | 44.30 | 44.35 | 43.45 | 44.14 | -0.787% | 1,192,906 | +33.009% |
| 2025-08-19 | 45.27 | 45.28 | 44.41 | 44.49 | -1.788% | 1,158,529 | +31.962% |
| 2025-08-18 | 45.10 | 45.32 | 45.01 | 45.30 | +0.177% | 1,084,436 | +29.603% |
| 2025-08-15 | 45.38 | 45.38 | 45.08 | 45.22 | -0.022% | 946,699 | +29.832% |
| 2025-08-14 | 45.18 | 45.39 | 45.02 | 45.23 | -0.790% | 1,281,555 | +29.803% |
| 2025-08-13 | 45.63 | 45.77 | 45.44 | 45.59 | +0.551% | 1,376,292 | +28.778% |
| 2025-08-12 | 44.92 | 45.37 | 44.62 | 45.34 | +1.477% | 1,107,017 | +29.488% |
| 2025-08-11 | 44.89 | 45.11 | 44.59 | 44.68 | -0.512% | 1,499,350 | +31.401% |
| 2025-08-08 | 44.80 | 44.95 | 44.72 | 44.91 | +0.447% | 983,033 | +30.728% |
| 2025-08-07 | 45.02 | 45.10 | 44.27 | 44.71 | +0.157% | 1,179,602 | +31.313% |
| 2025-08-06 | 44.24 | 44.65 | 44.09 | 44.64 | +1.064% | 1,114,751 | +31.519% |
| 2025-08-05 | 44.61 | 44.65 | 44.02 | 44.17 | -0.361% | 900,097 | +32.918% |
| 2025-08-04 | 43.92 | 44.34 | 43.91 | 44.33 | +1.978% | 885,097 | +32.439% |
| 2025-08-01 | 43.86 | 43.88 | 43.20 | 43.47 | -2.468% | 1,289,544 | +35.059% |
| 2025-07-31 | 45.23 | 45.23 | 44.48 | 44.57 | -0.558% | 1,553,695 | +31.725% |
| 2025-07-30 | 44.95 | 45.04 | 44.52 | 44.82 | -0.134% | 909,273 | +30.991% |
| 2025-07-29 | 45.13 | 45.29 | 44.76 | 44.88 | -0.111% | 1,194,171 | +30.816% |
| 2025-07-28 | 44.94 | 44.97 | 44.76 | 44.93 | +0.425% | 1,222,812 | +30.670% |
| 2025-07-25 | 44.55 | 44.78 | 44.45 | 44.74 | +0.336% | 1,110,291 | +31.225% |
| 2025-07-24 | 44.74 | 44.77 | 44.45 | 44.59 | -0.402% | 1,200,406 | +31.666% |
| 2025-07-23 | 44.53 | 44.78 | 44.34 | 44.77 | +1.335% | 1,042,184 | +31.137% |
| 2025-07-22 | 44.44 | 44.48 | 43.78 | 44.18 | -0.786% | 899,112 | +32.888% |
| 2025-07-21 | 44.47 | 44.76 | 44.45 | 44.53 | +0.383% | 1,332,008 | +31.844% |
| 2025-07-18 | 44.58 | 44.59 | 44.26 | 44.36 | -0.158% | 1,013,030 | +32.349% |
| 2025-07-17 | 44.00 | 44.47 | 43.97 | 44.43 | +1.023% | 1,035,819 | +32.140% |
| 2025-07-16 | 43.90 | 44.01 | 43.41 | 43.98 | +0.434% | 728,758 | +33.492% |
| 2025-07-15 | 44.02 | 44.09 | 43.76 | 43.79 | +0.644% | 1,028,496 | +34.072% |
| 2025-07-14 | 43.24 | 43.57 | 43.13 | 43.51 | +0.531% | 746,406 | +34.934% |
| 2025-07-11 | 43.50 | 43.55 | 43.23 | 43.28 | -0.848% | 886,221 | +35.652% |
| 2025-07-10 | 43.86 | 43.95 | 43.38 | 43.65 | -0.274% | 1,221,925 | +34.502% |
| 2025-07-09 | 43.79 | 43.87 | 43.51 | 43.77 | +0.206% | 730,342 | +34.133% |
| 2025-07-08 | 43.78 | 43.79 | 43.56 | 43.68 | +0.322% | 814,144 | +34.409% |
| 2025-07-07 | 43.67 | 43.76 | 43.29 | 43.54 | -1.045% | 1,115,587 | +34.842% |
| 2025-07-03 | 43.78 | 44.50 | 43.72 | 44.00 | +1.173% | 786,082 | +33.432% |
| 2025-07-02 | 43.13 | 43.50 | 43.03 | 43.49 | +0.671% | 851,155 | +34.997% |
| 2025-07-01 | 43.54 | 43.55 | 42.92 | 43.20 | -1.122% | 982,562 | +35.903% |
| 2025-06-30 | 43.67 | 43.74 | 43.52 | 43.69 | +0.738% | 1,310,321 | +34.379% |
| 2025-06-27 | 43.55 | 43.67 | 43.14 | 43.37 | -0.253% | 1,003,048 | +35.370% |
| 2025-06-26 | 43.31 | 43.50 | 43.03 | 43.48 | +0.929% | 719,398 | +35.028% |
| 2025-06-25 | 43.19 | 43.34 | 42.97 | 43.08 | -0.046% | 851,954 | +36.281% |
| 2025-06-24 | 42.62 | 43.14 | 42.49 | 43.10 | +2.717% | 777,969 | +36.218% |
| 2025-06-23 | 41.47 | 41.99 | 41.17 | 41.96 | +1.108% | 750,779 | +39.919% |
| 2025-06-20 | 42.01 | 42.16 | 41.38 | 41.50 | -0.907% | 640,359 | +41.470% |
| 2025-06-18 | 42.09 | 42.26 | 41.77 | 41.88 | -0.119% | 427,387 | +40.186% |
| 2025-06-17 | 42.12 | 42.41 | 41.85 | 41.93 | -0.922% | 683,920 | +40.019% |
| 2025-06-16 | 42.00 | 42.44 | 41.91 | 42.32 | +1.731% | 587,085 | +38.729% |
| 2025-06-13 | 41.56 | 41.99 | 41.44 | 41.60 | -1.398% | 749,576 | +41.130% |
| 2025-06-12 | 42.09 | 42.33 | 42.00 | 42.19 | +0.190% | 685,463 | +39.156% |
| 2025-06-11 | 42.21 | 42.49 | 41.97 | 42.11 | +0.071% | 548,506 | +39.421% |
| 2025-06-10 | 41.98 | 42.13 | 41.66 | 42.08 | +0.430% | 468,111 | +39.520% |
| 2025-06-09 | 41.69 | 42.04 | 41.62 | 41.90 | +0.673% | 739,962 | +40.119% |
| 2025-06-06 | 41.48 | 41.72 | 41.42 | 41.62 | +1.019% | 383,902 | +41.062% |
| 2025-06-05 | 41.47 | 41.83 | 40.95 | 41.20 | -0.363% | 879,196 | +42.500% |
| 2025-06-04 | 41.21 | 41.42 | 40.96 | 41.35 | +0.952% | 687,930 | +41.983% |
| 2025-06-03 | 40.73 | 41.04 | 40.60 | 40.96 | +0.565% | 417,050 | +43.335% |
| 2025-06-02 | 40.23 | 40.73 | 40.06 | 40.73 | +1.067% | 421,219 | +44.144% |
| 2025-05-30 | 40.38 | 40.42 | 39.65 | 40.30 | -0.371% | 715,958 | +45.682% |
| 2025-05-29 | 40.98 | 41.00 | 40.27 | 40.45 | -0.173% | 529,169 | +45.142% |
| 2025-05-28 | 40.79 | 40.86 | 40.45 | 40.52 | 0.000% | 357,153 | +44.891% |