Dark

ALTY
Global X Funds Global X Alternative Income ETF
stock NASDAQ ETF

Jul 29, 2026 3:24:00 PM EDT

12.36USD-0.282%(-0.04)15,929

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	12.430000	12.4300	12.350000	12.3900	+0.324%	15,929	0.000%
2026-07-27	12.360000	12.3700	12.350000	12.3500	-0.103%	6,571	+0.324%
2026-07-24	12.440000	12.4400	12.350000	12.3627	+0.117%	10,137	+0.221%
2026-07-23	12.380000	12.3900	12.340000	12.3483	-0.657%	6,595	+0.338%
2026-07-22	12.370000	12.4400	12.370000	12.4300	+0.161%	4,011	-0.322%
2026-07-21	12.350000	12.4100	12.350000	12.4100	+0.242%	4,495	-0.161%
2026-07-20	12.370000	12.4400	12.370000	12.3800	-0.322%	17,350	+0.081%
2026-07-17	12.470000	12.4700	12.400000	12.4200	-0.196%	13,204	-0.242%
2026-07-16	12.415000	12.4600	12.410500	12.4444	+0.134%	12,403	-0.437%
2026-07-15	12.450000	12.4600	12.422600	12.4277	-0.060%	11,482	-0.303%
2026-07-14	12.410000	12.4700	12.410000	12.4352	+0.690%	86,674	-0.363%
2026-07-13	12.280000	12.3950	12.280000	12.3500	-0.323%	11,131	+0.324%
2026-07-10	12.380000	12.3900	12.360000	12.3900	+0.218%	11,906	0.000%
2026-07-09	12.336209	12.3700	12.336209	12.3630	+0.312%	8,774	+0.218%
2026-07-08	12.280000	12.3300	12.270700	12.3246	-0.044%	15,153	+0.531%
2026-07-07	12.410000	12.4100	12.330000	12.3300	-0.081%	13,770	+0.487%
2026-07-06	12.350000	12.3900	12.330000	12.3400	-0.396%	10,636	+0.405%
2026-07-02	12.430000	12.4300	12.350000	12.3891	+0.235%	27,744	+0.007%
2026-07-01	12.310000	12.4445	12.310000	12.3600	-0.502%	20,175	+0.243%
2026-06-30	12.410000	12.4400	12.390000	12.4223	+0.180%	17,596	-0.260%
2026-06-29	12.350000	12.4100	12.350000	12.4000	+0.333%	14,095	-0.081%
2026-06-26	12.320000	12.3799	12.300000	12.3588	+0.302%	5,882	+0.252%
2026-06-25	12.370000	12.3700	12.320000	12.3216	+0.251%	3,363	+0.555%
2026-06-24	12.250000	12.3400	12.250000	12.2908	-0.075%	11,417	+0.807%
2026-06-23	12.200000	12.3100	12.200000	12.3000	0.000%	9,590	+0.732%
2026-06-22	12.310000	12.3450	12.290000	12.3000	-0.122%	8,018	+0.732%
2026-06-18	12.290000	12.3250	12.286300	12.3150	+0.657%	16,781	+0.609%
2026-06-17	12.310000	12.3442	12.230000	12.2346	-0.814%	8,372	+1.270%
2026-06-16	12.370000	12.3700	12.330000	12.3350	+0.039%	25,999	+0.446%
2026-06-15	12.420000	12.4200	12.330000	12.3302	-0.079%	26,595	+0.485%
2026-06-12	12.320000	12.3500	12.319900	12.3400	+0.405%	3,929	+0.405%
2026-06-11	12.290000	12.3200	12.255000	12.2902	+0.471%	7,956	+0.812%
2026-06-10	12.270000	12.3100	12.232600	12.2326	-0.061%	16,105	+1.287%
2026-06-09	12.250000	12.2900	12.205000	12.2401	+0.078%	24,106	+1.225%
2026-06-08	12.340000	12.3400	12.220000	12.2306	-0.201%	8,565	+1.303%
2026-06-05	12.250000	12.3000	12.250000	12.2552	-0.464%	7,094	+1.100%
2026-06-04	12.350000	12.3500	12.280000	12.3123	+0.341%	4,920	+0.631%
2026-06-03	12.240000	12.3000	12.240000	12.2705	-0.964%	7,777	+0.974%
2026-06-02	12.290000	12.4000	12.290000	12.3900	+0.429%	5,299	0.000%
2026-06-01	12.310000	12.3600	12.310000	12.3371	-0.267%	11,755	+0.429%
2026-05-29	12.380000	12.3800	12.363300	12.3701	-0.092%	5,319	+0.161%
2026-05-28	12.390000	12.4100	12.370000	12.3815	-0.109%	13,698	+0.069%
2026-05-27	12.410000	12.4100	12.395000	12.3950	+0.044%	15,878	-0.040%
2026-05-26	12.350000	12.4100	12.350000	12.3896	+0.090%	8,014	+0.003%
2026-05-22	12.440000	12.4400	12.350000	12.3784	+0.233%	13,133	+0.094%
2026-05-21	12.410000	12.4100	12.320000	12.3496	+0.055%	7,348	+0.327%
2026-05-20	12.370000	12.3700	12.310000	12.3428	+0.470%	10,380	+0.382%
2026-05-19	12.360000	12.3600	12.268000	12.2850	-0.169%	34,205	+0.855%
2026-05-18	12.320000	12.3200	12.280000	12.3058	+0.292%	9,147	+0.684%
2026-05-15	12.390000	12.3900	12.270000	12.2700	-0.925%	10,140	+0.978%
2026-05-14	12.390000	12.4000	12.384600	12.3846	+0.240%	8,945	+0.044%
2026-05-13	12.340000	12.3693	12.340000	12.3550	-0.239%	9,497	+0.283%
2026-05-12	12.430000	12.4300	12.340000	12.3846	+0.081%	14,111	+0.044%
2026-05-11	12.380000	12.3850	12.370000	12.3746	+0.038%	8,156	+0.124%
2026-05-08	12.380000	12.3800	12.356200	12.3699	+0.186%	4,628	+0.162%
2026-05-07	12.270000	12.3500	12.270000	12.3469	-0.104%	15,556	+0.349%
2026-05-06	12.300000	12.3700	12.300000	12.3597	+0.149%	10,756	+0.245%
2026-05-05	12.370000	12.3700	12.320000	12.3413	-0.394%	8,211	+0.395%
2026-05-04	12.430000	12.4350	12.380000	12.3901	-0.318%	13,959	-0.001%
2026-05-01	12.460000	12.4600	12.425000	12.4296	+0.017%	7,558	-0.319%
2026-04-30	12.300000	12.4300	12.300000	12.4275	+0.709%	22,994	-0.302%
2026-04-29	12.420000	12.4200	12.330000	12.3400	-0.400%	7,599	+0.405%
2026-04-28	12.340000	12.4000	12.340000	12.3896	-0.040%	10,870	+0.003%
2026-04-27	12.420000	12.4200	12.394600	12.3946	+0.118%	9,372	-0.037%
2026-04-24	12.330000	12.3800	12.330000	12.3800	+0.163%	12,898	+0.081%
2026-04-23	12.390000	12.3900	12.330000	12.3598	+0.242%	9,946	+0.244%
2026-04-22	12.290000	12.3600	12.290000	12.3300	+0.244%	10,169	+0.487%
2026-04-21	12.300000	12.3600	12.290000	12.3000	-0.381%	9,312	+0.732%
2026-04-20	12.410000	12.4100	12.340000	12.3470	-0.149%	23,541	+0.348%
2026-04-17	12.370000	12.3700	12.320000	12.3654	+0.736%	55,352	+0.199%
2026-04-16	12.330000	12.3300	12.270000	12.2750	-0.119%	15,239	+0.937%
2026-04-15	12.200000	12.3000	12.200000	12.2896	+0.037%	14,478	+0.817%
2026-04-14	12.240000	12.2900	12.240000	12.2850	+0.376%	15,958	+0.855%
2026-04-13	12.190000	12.2500	12.190000	12.2390	-0.008%	22,681	+1.234%
2026-04-10	12.310000	12.3100	12.240000	12.2400	+0.088%	5,705	+1.225%
2026-04-09	12.210000	12.2500	12.205000	12.2292	+0.404%	6,266	+1.315%
2026-04-08	12.230000	12.2300	12.140000	12.1800	+0.932%	18,119	+1.724%
2026-04-07	12.035000	12.0800	12.030000	12.0675	+0.228%	64,794	+2.672%
2026-04-06	12.160000	12.1600	12.020100	12.0400	-0.455%	70,242	+2.907%
2026-04-02	11.990000	12.0950	11.990000	12.0950	+0.419%	8,150	+2.439%
2026-04-01	11.970000	12.0599	11.970000	12.0445	+0.245%	13,191	+2.869%
2026-03-31	12.050000	12.0700	11.960100	12.0151	+0.921%	10,824	+3.120%
2026-03-30	11.980000	12.0000	11.890000	11.9055	-0.038%	18,249	+4.070%
2026-03-27	11.940000	12.0000	11.910000	11.9100	-0.770%	24,659	+4.030%
2026-03-26	12.040000	12.0800	12.002400	12.0024	-0.560%	5,957	+3.229%
2026-03-25	12.080000	12.0800	12.050000	12.0700	+0.454%	6,315	+2.651%
2026-03-24	11.980000	12.0600	11.980000	12.0154	+0.045%	11,802	+3.118%
2026-03-23	11.840000	12.0401	11.840000	12.0100	+0.755%	23,968	+3.164%
2026-03-20	12.190000	12.1900	11.910000	11.9200	-1.855%	16,245	+3.943%
2026-03-19	12.095900	12.1600	12.090000	12.1453	-0.027%	7,579	+2.015%
2026-03-18	12.210000	12.2100	12.148600	12.1486	-0.671%	16,392	+1.987%
2026-03-17	12.310000	12.3100	12.230700	12.2307	+0.125%	7,680	+1.302%
2026-03-16	12.150000	12.2484	12.150000	12.2154	+0.580%	10,934	+1.429%
2026-03-13	12.240000	12.2400	12.145000	12.1450	-0.285%	16,805	+2.017%
2026-03-12	12.340000	12.3400	12.179700	12.1797	-0.749%	15,774	+1.727%
2026-03-11	12.350000	12.3500	12.252800	12.2716	+0.054%	18,030	+0.965%
2026-03-10	12.275000	12.3499	12.265000	12.2650	-0.100%	10,292	+1.019%
2026-03-09	12.200000	12.2773	12.120000	12.2773	+0.060%	29,450	+0.918%
2026-03-06	12.222000	12.2800	12.222000	12.2699	-0.568%	9,175	+0.979%
2026-03-05	12.370000	12.3700	12.310000	12.3400	-0.521%	15,251	+0.405%
2026-03-04	12.360000	12.4100	12.340000	12.4046	-0.317%	18,317	-0.118%
2026-03-03	12.383100	12.4564	12.349900	12.4441	-0.646%	23,394	-0.435%
2026-03-02	12.490000	12.5450	12.415000	12.5250	+0.269%	26,253	-1.078%
2026-02-27	12.490000	12.5100	12.485000	12.4914	-0.119%	51,760	-0.812%
2026-02-26	12.520000	12.5250	12.460000	12.5063	+0.111%	9,447	-0.930%
2026-02-25	12.580000	12.5800	12.440100	12.4924	+0.103%	16,556	-0.820%
2026-02-24	12.480000	12.4900	12.430000	12.4796	+0.322%	10,480	-0.718%
2026-02-23	12.410000	12.4900	12.410000	12.4396	-0.219%	6,773	-0.399%
2026-02-20	12.370000	12.4800	12.370000	12.4669	+0.522%	9,767	-0.617%
2026-02-19	12.403000	12.4200	12.390000	12.4021	-0.131%	11,512	-0.098%
2026-02-18	12.450000	12.4572	12.410000	12.4184	-0.126%	8,324	-0.229%
2026-02-17	12.420000	12.4450	12.342000	12.4341	-0.004%	15,669	-0.355%
2026-02-13	12.340000	12.4550	12.340000	12.4346	+0.857%	29,963	-0.359%
2026-02-12	12.410000	12.4130	12.320000	12.3289	-0.530%	5,042	+0.496%
2026-02-11	12.390000	12.3950	12.350100	12.3946	+0.483%	25,053	-0.037%
2026-02-10	12.300000	12.3500	12.300000	12.3350	+0.325%	50,202	+0.446%
2026-02-09	12.270000	12.2950	12.220000	12.2950	+0.201%	9,625	+0.773%
2026-02-06	12.190000	12.2703	12.190000	12.2703	+0.703%	8,703	+0.976%
2026-02-05	12.190000	12.2100	12.155000	12.1846	-0.269%	8,809	+1.686%
2026-02-04	12.210000	12.2300	12.180000	12.2175	-0.587%	14,354	+1.412%
2026-02-03	12.230000	12.2927	12.230000	12.2896	+0.240%	7,918	+0.817%
2026-02-02	12.300000	12.3000	12.251000	12.2602	-0.150%	209,388	+1.059%
2026-01-30	12.400000	12.4000	12.245000	12.2786	-0.631%	18,266	+0.907%
2026-01-29	12.310000	12.3800	12.280000	12.3566	+0.216%	30,122	+0.270%
2026-01-28	12.340000	12.3550	12.310000	12.3300	-0.076%	18,449	+0.487%
2026-01-27	12.260000	12.3500	12.260000	12.3394	+0.443%	15,982	+0.410%
2026-01-26	12.280000	12.3000	12.271000	12.2850	+0.042%	31,538	+0.855%
2026-01-23	12.340000	12.3400	12.260000	12.2798	+0.002%	6,643	+0.897%
2026-01-22	12.270000	12.3100	12.260000	12.2796	+0.292%	8,179	+0.899%
2026-01-21	12.180000	12.2500	12.160100	12.2439	+0.617%	76,484	+1.193%
2026-01-20	12.240000	12.2400	12.160000	12.1688	-0.634%	68,896	+1.818%
2026-01-16	12.240000	12.2600	12.220000	12.2464	+0.242%	32,223	+1.173%
2026-01-15	12.190000	12.2300	12.185000	12.2168	+0.302%	15,183	+1.418%
2026-01-14	12.170000	12.1900	12.150000	12.1800	+0.289%	6,312	+1.724%
2026-01-13	12.160000	12.1600	12.130000	12.1449	+0.185%	19,739	+2.018%
2026-01-12	12.050000	12.1225	12.050000	12.1225	+0.189%	7,008	+2.207%
2026-01-09	12.050000	12.1200	12.050000	12.0996	+0.244%	9,846	+2.400%
2026-01-08	12.050000	12.0800	12.013500	12.0702	+0.365%	25,662	+2.650%
2026-01-07	12.060000	12.0600	12.026300	12.0263	+0.083%	80,099	+3.024%
2026-01-06	12.060000	12.0600	12.000100	12.0163	+0.016%	14,483	+3.110%
2026-01-05	12.050000	12.0500	11.970000	12.0144	+0.147%	46,510	+3.126%
2026-01-02	11.930000	12.0100	11.930000	11.9968	+0.560%	15,661	+3.278%
2025-12-31	11.950100	11.9550	11.930000	11.9300	-0.251%	14,442	+3.856%
2025-12-30	11.970000	11.9900	11.940000	11.9600	-0.413%	13,511	+3.595%
2025-12-29	12.000000	12.0400	12.000000	12.0096	-0.211%	16,016	+3.167%
2025-12-26	12.040000	12.0400	12.010000	12.0350	+0.080%	28,841	+2.950%
2025-12-24	12.004300	12.0400	12.004300	12.0254	+0.087%	3,785	+3.032%
2025-12-23	12.010000	12.0200	12.000000	12.0150	0.000%	8,121	+3.121%
2025-12-22	11.990000	12.0200	11.990000	12.0150	+0.342%	19,390	+3.121%
2025-12-19	11.991300	11.9913	11.974100	11.9741	+0.064%	5,009	+3.473%
2025-12-18	11.970000	11.9900	11.960100	11.9665	+0.219%	26,232	+3.539%
2025-12-17	11.980000	11.9800	11.930000	11.9404	+0.106%	26,491	+3.765%
2025-12-16	11.960000	11.9600	11.920000	11.9277	-0.262%	21,852	+3.876%
2025-12-15	11.920000	11.9700	11.920000	11.9590	+0.079%	14,864	+3.604%
2025-12-12	11.990000	11.9900	11.949600	11.9496	-0.089%	13,108	+3.685%
2025-12-11	11.990000	11.9900	11.960000	11.9602	+0.169%	9,716	+3.594%
2025-12-10	11.970000	11.9700	11.930000	11.9400	+0.120%	50,815	+3.769%
2025-12-09	11.960000	11.9660	11.925700	11.9257	-0.033%	25,543	+3.893%
2025-12-08	12.010000	12.0100	11.925000	11.9296	-0.417%	42,726	+3.859%
2025-12-05	11.950000	11.9900	11.950000	11.9796	+0.038%	15,950	+3.426%
2025-12-04	11.940000	11.9900	11.940000	11.9750	+0.045%	14,223	+3.466%
2025-12-03	12.010000	12.0100	11.950000	11.9696	-0.333%	39,473	+3.512%
2025-12-02	12.020000	12.0299	12.003500	12.0096	-0.115%	18,591	+3.167%
2025-12-01	12.000000	12.0458	12.000000	12.0234	-0.262%	30,735	+3.049%
2025-11-28	12.050000	12.0660	12.043600	12.0550	+0.174%	8,450	+2.779%
2025-11-26	11.920000	12.0500	11.920000	12.0341	+0.539%	24,889	+2.957%
2025-11-25	11.870000	11.9800	11.870000	11.9696	+0.450%	22,794	+3.512%
2025-11-24	11.840000	11.9300	11.840000	11.9160	+0.388%	16,875	+3.978%
2025-11-21	11.870000	11.8900	11.805000	11.8700	+0.764%	21,497	+4.381%
2025-11-20	11.870000	11.9450	11.780000	11.7800	-0.675%	42,840	+5.178%
2025-11-19	11.890000	11.9000	11.860000	11.8600	-0.239%	25,676	+4.469%
2025-11-18	11.950000	11.9500	11.860000	11.8884	+0.029%	19,504	+4.219%
2025-11-17	11.930000	11.9520	11.860000	11.8850	-0.547%	15,478	+4.249%
2025-11-14	11.950000	11.9600	11.890000	11.9504	+0.252%	6,027	+3.679%
2025-11-13	12.010000	12.0100	11.920000	11.9204	-0.545%	20,278	+3.939%
2025-11-12	12.000000	12.0000	11.967300	11.9857	+0.046%	12,419	+3.373%
2025-11-11	11.990000	11.9900	11.950500	11.9802	+0.308%	10,738	+3.421%
2025-11-10	11.870000	11.9500	11.870000	11.9434	+0.485%	8,400	+3.739%
2025-11-07	11.845000	11.8857	11.820000	11.8857	+0.252%	7,260	+4.243%
2025-11-06	11.870000	11.8900	11.855000	11.8558	-0.118%	24,840	+4.506%
2025-11-05	11.780000	11.8800	11.780000	11.8698	-0.175%	153,910	+4.383%
2025-11-04	11.950000	11.9500	11.880000	11.8906	-0.288%	11,397	+4.200%
2025-11-03	11.890000	11.9300	11.870200	11.9250	+0.084%	4,300	+3.899%
2025-10-31	11.870000	11.9200	11.870000	11.9150	+0.127%	4,213	+3.987%
2025-10-30	11.930000	11.9300	11.899900	11.8999	-0.398%	6,180	+4.119%
2025-10-29	12.010000	12.0100	11.940000	11.9475	-0.479%	17,423	+3.704%
2025-10-28	12.000000	12.0200	12.000000	12.0050	-0.083%	6,665	+3.207%
2025-10-27	12.040000	12.0400	11.980000	12.0150	+0.455%	19,277	+3.121%
2025-10-24	11.979100	11.9800	11.950000	11.9606	+0.036%	14,138	+3.590%
2025-10-23	11.950000	11.9600	11.930000	11.9563	+0.210%	8,690	+3.627%
2025-10-22	11.960000	11.9600	11.900000	11.9313	+0.095%	17,684	+3.845%
2025-10-21	11.930000	11.9500	11.905000	11.9200	-0.106%	13,499	+3.943%
2025-10-20	11.890000	11.9400	11.877000	11.9326	+0.910%	45,793	+3.833%
2025-10-17	11.760000	11.8250	11.760000	11.8250	+0.348%	16,145	+4.778%
2025-10-16	11.849600	11.8496	11.780000	11.7840	-0.259%	16,142	+5.143%
2025-10-15	11.808000	11.8400	11.790000	11.8146	+0.294%	16,314	+4.870%
2025-10-14	11.750000	11.7950	11.693500	11.7800	+0.255%	9,079	+5.178%
2025-10-13	11.790000	11.7900	11.705000	11.7500	+0.795%	14,583	+5.447%
2025-10-10	11.820000	11.8300	11.655000	11.6573	-1.024%	47,662	+6.285%
2025-10-09	11.840000	11.8500	11.770000	11.7779	-0.496%	21,409	+5.197%
2025-10-08	11.800000	11.8400	11.800000	11.8366	+0.073%	15,103	+4.675%
2025-10-07	11.820000	11.8345	11.819900	11.8280	-0.059%	16,114	+4.751%
2025-10-06	11.850000	11.8600	11.830000	11.8350	-0.187%	21,244	+4.689%
2025-10-03	11.900000	11.9000	11.850000	11.8572	-0.443%	11,142	+4.493%
2025-10-02	11.929400	11.9294	11.880100	11.9100	-0.164%	31,705	+4.030%
2025-10-01	11.870000	11.9400	11.870000	11.9296	+0.502%	25,983	+3.859%
2025-09-30	11.850000	11.8700	11.840000	11.8700	+0.068%	4,887	+4.381%
2025-09-29	11.870000	11.8700	11.840000	11.8619	-0.110%	6,894	+4.452%
2025-09-26	11.890000	11.8900	11.859000	11.8750	+0.384%	4,757	+4.337%
2025-09-25	11.810000	11.8400	11.810000	11.8296	-0.256%	8,272	+4.737%
2025-09-24	11.900000	11.9000	11.840100	11.8600	+0.084%	12,049	+4.469%
2025-09-23	11.820000	11.8519	11.820000	11.8500	+0.296%	13,232	+4.557%
2025-09-22	11.840000	11.8400	11.800000	11.8150	-0.085%	9,698	+4.867%
2025-09-19	11.820100	11.8400	11.807600	11.8250	-0.421%	6,211	+4.778%
2025-09-18	11.870000	11.8800	11.850000	11.8750	-0.039%	12,294	+4.337%
2025-09-17	11.860000	11.9400	11.860000	11.8796	+0.208%	7,508	+4.296%
2025-09-16	11.920000	11.9200	11.850100	11.8550	-0.130%	10,751	+4.513%
2025-09-15	11.880000	11.9000	11.870000	11.8704	-0.081%	15,584	+4.377%
2025-09-12	11.896500	11.8965	11.860000	11.8800	-0.084%	23,236	+4.293%
2025-09-11	11.860000	11.8900	11.840000	11.8900	+0.511%	25,423	+4.205%
2025-09-10	11.820000	11.8400	11.810000	11.8296	+0.254%	5,705	+4.737%
2025-09-09	11.785500	11.8000	11.776700	11.7996	+0.209%	7,168	+5.004%
2025-09-08	11.760000	11.7801	11.760000	11.7750	-0.020%	5,160	+5.223%
2025-09-05	11.799700	11.8000	11.730000	11.7774	+0.490%	19,128	+5.201%
2025-09-04	11.710000	11.7300	11.700000	11.7200	-0.340%	16,505	+5.717%
2025-09-03	11.760000	11.7600	11.740400	11.7600	+0.295%	13,708	+5.357%
2025-09-02	11.710000	11.7400	11.710000	11.7254	-0.379%	14,400	+5.668%
2025-08-29	11.790000	11.7999	11.770000	11.7700	-0.251%	6,714	+5.268%
2025-08-28	11.740000	11.8100	11.740000	11.7996	+0.124%	32,039	+5.004%
2025-08-27	11.777400	11.7900	11.770000	11.7850	+0.131%	105,042	+5.134%
2025-08-26	11.753500	11.7696	11.740300	11.7696	+0.167%	3,874	+5.271%
2025-08-25	11.780000	11.8100	11.750000	11.7500	-0.424%	10,646	+5.447%
2025-08-22	11.726200	11.8173	11.720000	11.8000	+0.857%	12,802	+5.000%
2025-08-21	11.730000	11.7300	11.699700	11.6997	-0.208%	12,673	+5.900%
2025-08-20	11.700000	11.7241	11.697000	11.7241	+0.214%	4,241	+5.680%
2025-08-19	11.683800	11.7100	11.683800	11.6991	+0.078%	7,252	+5.906%
2025-08-18	11.660000	11.7000	11.660000	11.6900	-0.147%	10,594	+5.988%
2025-08-15	11.740000	11.7400	11.707200	11.7072	-0.361%	7,022	+5.832%
2025-08-14	11.730000	11.7600	11.730000	11.7496	-0.207%	17,143	+5.450%
2025-08-13	11.710000	11.7740	11.710000	11.7740	+0.507%	9,577	+5.232%
2025-08-12	11.710000	11.7150	11.680000	11.7146	+0.468%	24,423	+5.765%
2025-08-11	11.680000	11.7100	11.660000	11.6600	-0.257%	22,749	+6.261%
2025-08-08	11.720000	11.7200	11.680000	11.6900	+0.201%	13,942	+5.988%
2025-08-07	11.710000	11.7100	11.666500	11.6665	-0.027%	10,775	+6.202%
2025-08-06	11.680000	11.6800	11.660000	11.6696	-0.171%	5,853	+6.173%
2025-08-05	11.770000	11.7700	11.653000	11.6896	-0.810%	18,183	+5.992%
2025-08-04	11.740000	11.7900	11.740000	11.7850	+0.989%	15,623	+5.134%
2025-08-01	11.650000	11.6900	11.650000	11.6696	-0.256%	13,989	+6.173%
2025-07-31	11.690000	11.7350	11.690000	11.6996	+0.047%	14,549	+5.901%
2025-07-30	11.740000	11.7490	11.670000	11.6941	-0.132%	23,328	+5.951%
2025-07-29	11.650000	11.7100	11.650000	11.7096	+0.429%	5,685	+5.811%
2025-07-28	11.710000	11.7100	11.649900	11.6596	-0.213%	40,264	+6.264%
2025-07-25	11.660000	11.6845	11.660000	11.6845	+0.207%	12,898	+6.038%
2025-07-24	11.670000	11.6700	11.634500	11.6604	+0.175%	4,967	+6.257%
2025-07-23	11.640000	11.6500	11.630000	11.6400	+0.086%	11,521	+6.443%
2025-07-22	11.610000	11.6500	11.610000	11.6300	+0.215%	62,149	+6.535%
2025-07-21	11.650000	11.6500	11.605000	11.6050	+0.043%	5,766	+6.764%
2025-07-18	11.620000	11.6299	11.590000	11.6000	+0.043%	7,772	+6.810%
2025-07-17	11.595000	11.6000	11.570000	11.5950	+0.047%	11,088	+6.856%
2025-07-16	11.580000	11.6000	11.560000	11.5896	-0.003%	16,277	+6.906%
2025-07-15	11.640000	11.6400	11.575300	11.5900	-0.515%	8,561	+6.903%
2025-07-14	11.630000	11.6500	11.620000	11.6500	+0.172%	29,276	+6.352%
2025-07-11	11.650000	11.6500	11.600000	11.6300	0.000%	18,730	+6.535%
2025-07-10	11.610000	11.6400	11.600000	11.6300	+0.172%	33,070	+6.535%
2025-07-09	11.600000	11.6250	11.592300	11.6100	+0.173%	25,386	+6.718%
2025-07-08	11.590000	11.6100	11.570000	11.5900	0.000%	5,994	+6.903%
2025-07-07	11.670000	11.6700	11.590000	11.5900	-0.582%	39,712	+6.903%
2025-07-03	11.700000	11.7000	11.640600	11.6578	-0.403%	10,876	+6.281%
2025-07-02	11.690000	11.7050	11.640100	11.7050	+0.386%	27,688	+5.852%
2025-07-01	11.720000	11.7200	11.639900	11.6600	0.000%	19,804	+6.261%
2025-06-30	11.620000	11.6600	11.610000	11.6600	+0.258%	30,326	+6.261%
2025-06-27	11.740000	11.7400	11.610100	11.6300	-0.086%	13,673	+6.535%
2025-06-26	11.569100	11.6400	11.569100	11.6400	+0.692%	21,693	+6.443%
2025-06-25	11.580000	11.5800	11.550000	11.5600	-0.431%	21,917	+7.180%
2025-06-24	11.570000	11.6100	11.570000	11.6100	+0.519%	15,555	+6.718%
2025-06-23	11.490000	11.5500	11.490000	11.5500	+0.260%	17,135	+7.273%
2025-06-20	11.510000	11.5696	11.481000	11.5200	+0.087%	12,131	+7.552%
2025-06-18	11.570000	11.5700	11.480000	11.5100	+0.349%	76,185	+7.646%
2025-06-17	11.500000	11.5000	11.470000	11.4700	-0.131%	15,493	+8.021%
2025-06-16	11.510000	11.5500	11.485000	11.4850	-0.174%	23,484	+7.880%
2025-06-13	11.521000	11.5300	11.505000	11.5050	-0.303%	3,251	+7.692%
2025-06-12	11.520000	11.5500	11.520000	11.5400	0.000%	7,101	+7.366%
2025-06-11	11.560000	11.5600	11.510000	11.5400	+0.214%	8,805	+7.366%
2025-06-10	11.480000	11.5400	11.480000	11.5154	+0.265%	15,330	+7.595%
2025-06-09	11.480000	11.5100	11.480000	11.4850	+0.134%	3,061	+7.880%
2025-06-06	11.460000	11.4895	11.450100	11.4696	+0.259%	46,697	+8.025%
2025-06-05	11.490000	11.4900	11.429200	11.4400	+0.263%	7,261	+8.304%
2025-06-04	11.490000	11.4900	11.410000	11.4100	-0.931%	13,345	+8.589%
2025-06-03	11.480000	11.5203	11.480000	11.5172	+0.324%	7,591	+7.578%
2025-06-02	11.490000	11.4900	11.425000	11.4800	0.000%	10,161	+7.927%
2025-05-30	11.500000	11.5000	11.430000	11.4800	+0.191%	5,021	+7.927%
2025-05-29	11.461000	11.4610	11.430000	11.4581	+0.071%	3,295	+8.133%
2025-05-28	11.530000	11.5300	11.440000	11.4500	-0.223%	5,831	+8.210%
2025-05-27	11.480000	11.4900	11.435000	11.4756	+0.840%	8,683	+7.968%
2025-05-23	11.270000	11.3800	11.270000	11.3800	+0.259%	8,411	+8.875%
2025-05-22	11.360000	11.3791	11.304000	11.3506	-0.171%	5,564	+9.157%
2025-05-21	11.450000	11.4500	11.370000	11.3700	-1.216%	9,727	+8.971%
2025-05-20	11.500000	11.5200	11.490000	11.5100	-0.087%	4,451	+7.646%
2025-05-19	11.440000	11.5600	11.440000	11.5200	-0.087%	9,321	+7.552%
2025-05-16	11.500000	11.5300	11.470000	11.5300	+0.436%	5,226	+7.459%
2025-05-15	11.410000	11.4800	11.410000	11.4800	+0.437%	10,193	+7.927%
2025-05-14	11.450000	11.4500	11.410000	11.4300	-0.349%	14,530	+8.399%
2025-05-13	11.500000	11.5000	11.430000	11.4700	+0.441%	26,336	+8.021%
2025-05-12	11.500000	11.5000	11.410000	11.4196	+0.288%	9,525	+8.498%
2025-05-09	11.390000	11.3900	11.373200	11.3868	+0.151%	18,336	+8.810%
2025-05-08	11.430000	11.4300	11.360000	11.3696	-0.091%	6,999	+8.975%
2025-05-07	11.350000	11.3800	11.340000	11.3800	+0.338%	7,111	+8.875%
2025-05-06	11.340000	11.3600	11.320000	11.3417	-0.161%	15,432	+9.243%
2025-05-05	11.340000	11.3700	11.340000	11.3600	-0.786%	15,512	+9.067%
2025-05-02	11.440000	11.4700	11.430000	11.4500	+0.335%	16,386	+8.210%
2025-05-01	11.440000	11.4400	11.399900	11.4118	-0.072%	8,864	+8.572%
2025-04-30	11.460000	11.4600	11.358000	11.4200	-0.349%	14,192	+8.494%
2025-04-29	11.530000	11.5300	11.450000	11.4600	+0.087%	6,848	+8.115%
2025-04-28	11.440000	11.4650	11.410000	11.4500	+0.175%	15,979	+8.210%
2025-04-25	11.440000	11.4400	11.380000	11.4300	+0.267%	27,603	+8.399%
2025-04-24	11.340000	11.4100	11.339300	11.3996	+0.792%	27,783	+8.688%
2025-04-23	11.380000	11.4100	11.290000	11.3100	+0.355%	29,582	+9.549%
2025-04-22	11.185000	11.2700	11.185000	11.2700	+1.440%	11,517	+9.938%
2025-04-21	11.230000	11.2300	11.050000	11.1100	-1.332%	20,568	+11.521%
2025-04-17	11.220000	11.2800	11.207500	11.2600	+0.896%	25,463	+10.036%
2025-04-16	11.190000	11.2430	11.120000	11.1600	-0.712%	13,953	+11.022%
2025-04-15	11.170000	11.2700	11.170000	11.2400	+0.447%	7,342	+10.231%
2025-04-14	11.210000	11.2100	11.090000	11.1900	+1.359%	16,662	+10.724%
2025-04-11	10.970000	11.0400	10.850000	11.0400	+1.099%	12,252	+12.228%
2025-04-10	11.150000	11.1500	10.800000	10.9200	-2.413%	6,615	+13.462%
2025-04-09	10.700000	11.2200	10.570000	11.1900	+4.579%	79,466	+10.724%
2025-04-08	11.090000	11.0900	10.630000	10.7000	-1.200%	16,500	+15.794%
2025-04-07	10.760000	11.1000	10.570000	10.8300	-1.635%	46,598	+14.404%
2025-04-04	11.400000	11.4000	11.000000	11.0100	-4.178%	48,273	+12.534%
2025-04-03	11.580000	11.5900	11.485000	11.4900	-2.379%	15,804	+7.833%
2025-04-02	11.750000	11.7900	11.745000	11.7700	+0.256%	5,877	+5.268%
2025-04-01	11.760000	11.7700	11.690000	11.7400	+0.256%	4,546	+5.537%
2025-03-31	11.700000	11.7400	11.678000	11.7100	+0.085%	12,673	+5.807%
2025-03-28	11.740000	11.7680	11.693100	11.7000	-0.595%	11,671	+5.897%
2025-03-27	11.740000	11.8000	11.740000	11.7700	-0.254%	9,666	+5.268%
2025-03-26	11.840000	11.8400	11.780200	11.8000	-0.169%	6,843	+5.000%
2025-03-25	11.900000	11.9000	11.820000	11.8200	-0.253%	5,183	+4.822%
2025-03-24	11.900000	11.9000	11.830000	11.8500	+0.424%	8,980	+4.557%
2025-03-21	11.840000	11.8400	11.770000	11.8000	-0.338%	14,769	+5.000%
2025-03-20	11.740000	11.8700	11.740000	11.8400	-0.084%	14,260	+4.645%
2025-03-19	11.810000	11.8500	11.790000	11.8500	+0.339%	8,376	+4.557%
2025-03-18	11.890000	11.8900	11.750000	11.8100	-0.253%	8,976	+4.911%
2025-03-17	11.750000	11.8600	11.750000	11.8400	+0.727%	17,538	+4.645%
2025-03-14	11.670000	11.7546	11.670000	11.7546	+1.245%	12,334	+5.406%
2025-03-13	11.720000	11.7200	11.610000	11.6100	-0.343%	4,830	+6.718%
2025-03-12	11.620000	11.7000	11.620000	11.6500	+0.258%	12,324	+6.352%
2025-03-11	11.630000	11.6700	11.570000	11.6200	-0.258%	20,677	+6.627%
2025-03-10	11.750000	11.7500	11.580000	11.6500	-0.851%	97,004	+6.352%
2025-03-07	11.820000	11.8200	11.650000	11.7500	+0.427%	64,346	+5.447%
2025-03-06	11.800000	11.8000	11.680000	11.7000	-1.266%	37,234	+5.897%
2025-03-05	11.820000	11.8500	11.780000	11.8500	-0.336%	4,603	+4.557%
2025-03-04	11.850000	11.9250	11.830000	11.8900	-0.419%	14,128	+4.205%
2025-03-03	12.050000	12.0700	11.925000	11.9400	-0.913%	28,696	+3.769%
2025-02-28	12.030000	12.0500	11.930000	12.0500	+0.837%	20,090	+2.822%
2025-02-27	12.010000	12.0100	11.930000	11.9500	-0.500%	14,635	+3.682%
2025-02-26	12.080000	12.0800	11.963200	12.0100	+0.334%	4,071	+3.164%
2025-02-25	11.930000	12.0054	11.930000	11.9700	-0.083%	11,603	+3.509%
2025-02-24	11.980000	12.0000	11.950100	11.9800	-0.083%	8,835	+3.422%
2025-02-21	12.030000	12.0300	11.950000	11.9900	-0.498%	5,166	+3.336%
2025-02-20	12.060000	12.0600	11.980000	12.0500	+0.166%	13,228	+2.822%
2025-02-19	12.060000	12.0600	12.019900	12.0300	-0.083%	4,597	+2.993%
2025-02-18	12.040000	12.0400	12.000000	12.0400	+0.417%	15,915	+2.907%
2025-02-14	12.000000	12.0200	11.980000	11.9900	+0.419%	20,425	+3.336%
2025-02-13	11.800000	11.9500	11.800000	11.9400	+0.590%	8,465	+3.769%
2025-02-12	11.900000	11.9000	11.823800	11.8700	-0.419%	18,611	+4.381%
2025-02-11	11.870000	11.9200	11.870000	11.9200	+0.126%	25,989	+3.943%
2025-02-10	11.990000	11.9900	11.900000	11.9050	+0.379%	50,364	+4.074%
2025-02-07	11.800000	11.9050	11.800000	11.8600	-0.605%	9,980	+4.469%
2025-02-06	11.880000	11.9600	11.880000	11.9322	-0.039%	4,237	+3.837%
2025-02-05	11.980000	11.9800	11.890000	11.9369	+0.019%	19,371	+3.796%