Dark

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

At Close

Sep 30, 2026 3:59:45 PM EDT

11.76USD-0.466%(-0.05)11,056

11.30Bid 12.42Ask 1.12Spread

Pre-market

0.00USD-100.000%(-11.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	11.760000	11.7600	11.760000	11.7600	-0.423%	11,056	0.000%
2026-09-29	11.820000	11.8200	11.780000	11.8100	-0.130%	43,314	-0.423%
2026-09-28	11.860000	11.8600	11.790000	11.8254	-0.627%	3,655	-0.553%
2026-09-25	11.870000	11.9200	11.860100	11.9000	-0.126%	8,574	-1.176%
2026-09-24	11.960000	11.9600	11.910000	11.9150	-0.501%	8,172	-1.301%
2026-09-23	12.090000	12.0900	11.970100	11.9750	-0.785%	8,008	-1.795%
2026-09-22	12.105000	12.1050	12.065000	12.0698	-0.084%	11,000	-2.567%
2026-09-21	12.080000	12.0900	12.080000	12.0800	+0.249%	7,694	-2.649%
2026-09-18	12.110000	12.1100	12.042400	12.0500	-0.331%	6,897	-2.407%
2026-09-17	12.090000	12.1050	12.080000	12.0900	+0.666%	57,840	-2.730%
2026-09-16	12.120000	12.1200	11.960000	12.0100	-0.185%	8,918	-2.082%
2026-09-15	12.120000	12.1200	12.020000	12.0323	-0.477%	31,668	-2.263%
2026-09-14	12.080000	12.1300	12.080000	12.0900	-0.479%	6,741	-2.730%
2026-09-11	12.170000	12.2300	12.140000	12.1482	+0.109%	12,201	-3.196%
2026-09-10	12.200000	12.2000	12.135000	12.1350	-0.696%	15,129	-3.090%
2026-09-09	12.290000	12.2900	12.210000	12.2200	-0.529%	4,917	-3.764%
2026-09-08	12.210000	12.2900	12.210000	12.2850	+0.286%	5,310	-4.274%
2026-09-04	12.250000	12.2500	12.222900	12.2500	+0.164%	6,393	-4.000%
2026-09-03	12.250000	12.2500	12.210100	12.2300	-0.448%	9,772	-3.843%
2026-09-02	12.280000	12.2900	12.230000	12.2850	+0.179%	12,750	-4.274%
2026-09-01	12.279000	12.2891	12.250000	12.2630	-0.365%	27,138	-4.102%
2026-08-31	12.390000	12.3900	12.290000	12.3079	-0.384%	9,037	-4.452%
2026-08-28	12.400000	12.4199	12.350000	12.3554	-0.417%	10,001	-4.819%
2026-08-27	12.390000	12.4199	12.380000	12.4072	+0.066%	12,301	-5.216%
2026-08-26	12.390000	12.4150	12.390000	12.3990	+0.141%	18,742	-5.154%
2026-08-25	12.390000	12.3900	12.370000	12.3816	+0.175%	18,485	-5.020%
2026-08-24	12.250000	12.3700	12.250000	12.3600	+0.039%	15,778	-4.854%
2026-08-21	12.370000	12.3900	12.350000	12.3552	-0.160%	27,060	-4.817%
2026-08-20	12.470000	12.4700	12.371000	12.3750	-0.078%	9,566	-4.970%
2026-08-19	12.390000	12.4000	12.384600	12.3846	+0.243%	15,663	-5.043%
2026-08-18	12.340000	12.4400	12.340000	12.3546	+0.037%	255,617	-4.813%
2026-08-17	12.380000	12.3800	12.340000	12.3500	-0.356%	27,581	-4.777%
2026-08-14	12.370000	12.4050	12.370000	12.3941	+0.195%	25,079	-5.116%
2026-08-13	12.380000	12.3810	12.360000	12.3700	+0.311%	14,965	-4.931%
2026-08-12	12.330000	12.3500	12.320000	12.3316	+0.338%	11,264	-4.635%
2026-08-11	12.380000	12.3800	12.280000	12.2900	+0.163%	37,080	-4.312%
2026-08-10	12.300000	12.3000	12.260000	12.2700	-0.244%	5,570	-4.156%
2026-08-07	12.330000	12.3300	12.275000	12.3000	+0.326%	9,959	-4.390%
2026-08-06	12.280000	12.2900	12.260000	12.2600	-0.163%	17,241	-4.078%
2026-08-05	12.360000	12.3600	12.270000	12.2800	-0.917%	43,218	-4.235%
2026-08-04	12.350000	12.4200	12.349900	12.3937	+0.174%	11,734	-5.113%
2026-08-03	12.340000	12.3800	12.340000	12.3722	+0.302%	13,797	-4.948%
2026-07-31	12.360000	12.3700	12.290000	12.3350	-0.056%	7,882	-4.662%
2026-07-30	12.360000	12.3700	12.310000	12.3419	+0.218%	31,633	-4.715%
2026-07-29	12.460000	12.4600	12.315000	12.3150	-0.605%	5,610	-4.507%
2026-07-28	12.430000	12.4300	12.350000	12.3900	+0.324%	15,929	-5.085%
2026-07-27	12.360000	12.3700	12.350000	12.3500	-0.103%	6,571	-4.777%
2026-07-24	12.440000	12.4400	12.350000	12.3627	+0.117%	10,137	-4.875%
2026-07-23	12.380000	12.3900	12.340000	12.3483	-0.657%	6,595	-4.764%
2026-07-22	12.370000	12.4400	12.370000	12.4300	+0.161%	4,011	-5.390%
2026-07-21	12.350000	12.4100	12.350000	12.4100	+0.242%	4,495	-5.238%
2026-07-20	12.370000	12.4400	12.370000	12.3800	-0.322%	17,350	-5.008%
2026-07-17	12.470000	12.4700	12.400000	12.4200	-0.196%	13,204	-5.314%
2026-07-16	12.415000	12.4600	12.410500	12.4444	+0.134%	12,403	-5.500%
2026-07-15	12.450000	12.4600	12.422600	12.4277	-0.060%	11,482	-5.373%
2026-07-14	12.410000	12.4700	12.410000	12.4352	+0.690%	86,674	-5.430%
2026-07-13	12.280000	12.3950	12.280000	12.3500	-0.323%	11,131	-4.777%
2026-07-10	12.380000	12.3900	12.360000	12.3900	+0.218%	11,906	-5.085%
2026-07-09	12.336209	12.3700	12.336209	12.3630	+0.312%	8,774	-4.877%
2026-07-08	12.280000	12.3300	12.270700	12.3246	-0.044%	15,153	-4.581%
2026-07-07	12.410000	12.4100	12.330000	12.3300	-0.081%	13,770	-4.623%
2026-07-06	12.350000	12.3900	12.330000	12.3400	-0.396%	10,636	-4.700%
2026-07-02	12.430000	12.4300	12.350000	12.3891	+0.235%	27,744	-5.078%
2026-07-01	12.310000	12.4445	12.310000	12.3600	-0.502%	20,175	-4.854%
2026-06-30	12.410000	12.4400	12.390000	12.4223	+0.180%	17,596	-5.332%
2026-06-29	12.350000	12.4100	12.350000	12.4000	+0.333%	14,095	-5.161%
2026-06-26	12.320000	12.3799	12.300000	12.3588	+0.302%	5,882	-4.845%
2026-06-25	12.370000	12.3700	12.320000	12.3216	+0.251%	3,363	-4.558%
2026-06-24	12.250000	12.3400	12.250000	12.2908	-0.075%	11,417	-4.319%
2026-06-23	12.200000	12.3100	12.200000	12.3000	0.000%	9,590	-4.390%
2026-06-22	12.310000	12.3450	12.290000	12.3000	-0.122%	8,018	-4.390%
2026-06-18	12.290000	12.3250	12.286300	12.3150	+0.657%	16,781	-4.507%
2026-06-17	12.310000	12.3442	12.230000	12.2346	-0.814%	8,372	-3.879%
2026-06-16	12.370000	12.3700	12.330000	12.3350	+0.039%	25,999	-4.662%
2026-06-15	12.420000	12.4200	12.330000	12.3302	-0.079%	26,595	-4.624%
2026-06-12	12.320000	12.3500	12.319900	12.3400	+0.405%	3,929	-4.700%
2026-06-11	12.290000	12.3200	12.255000	12.2902	+0.471%	7,956	-4.314%
2026-06-10	12.270000	12.3100	12.232600	12.2326	-0.061%	16,105	-3.863%
2026-06-09	12.250000	12.2900	12.205000	12.2401	+0.078%	24,106	-3.922%
2026-06-08	12.340000	12.3400	12.220000	12.2306	-0.201%	8,565	-3.848%
2026-06-05	12.250000	12.3000	12.250000	12.2552	-0.464%	7,094	-4.041%
2026-06-04	12.350000	12.3500	12.280000	12.3123	+0.341%	4,920	-4.486%
2026-06-03	12.240000	12.3000	12.240000	12.2705	-0.964%	7,777	-4.160%
2026-06-02	12.290000	12.4000	12.290000	12.3900	+0.429%	5,299	-5.085%
2026-06-01	12.310000	12.3600	12.310000	12.3371	-0.267%	11,755	-4.678%
2026-05-29	12.380000	12.3800	12.363300	12.3701	-0.092%	5,319	-4.932%
2026-05-28	12.390000	12.4100	12.370000	12.3815	-0.109%	13,698	-5.020%
2026-05-27	12.410000	12.4100	12.395000	12.3950	+0.044%	15,878	-5.123%
2026-05-26	12.350000	12.4100	12.350000	12.3896	+0.090%	8,014	-5.082%
2026-05-22	12.440000	12.4400	12.350000	12.3784	+0.233%	13,133	-4.996%
2026-05-21	12.410000	12.4100	12.320000	12.3496	+0.055%	7,348	-4.774%
2026-05-20	12.370000	12.3700	12.310000	12.3428	+0.470%	10,380	-4.722%
2026-05-19	12.360000	12.3600	12.268000	12.2850	-0.169%	34,205	-4.274%
2026-05-18	12.320000	12.3200	12.280000	12.3058	+0.292%	9,147	-4.435%
2026-05-15	12.390000	12.3900	12.270000	12.2700	-0.925%	10,140	-4.156%
2026-05-14	12.390000	12.4000	12.384600	12.3846	+0.240%	8,945	-5.043%
2026-05-13	12.340000	12.3693	12.340000	12.3550	-0.239%	9,497	-4.816%
2026-05-12	12.430000	12.4300	12.340000	12.3846	+0.081%	14,111	-5.043%
2026-05-11	12.380000	12.3850	12.370000	12.3746	+0.038%	8,156	-4.967%
2026-05-08	12.380000	12.3800	12.356200	12.3699	+0.186%	4,628	-4.931%
2026-05-07	12.270000	12.3500	12.270000	12.3469	-0.104%	15,556	-4.753%
2026-05-06	12.300000	12.3700	12.300000	12.3597	+0.149%	10,756	-4.852%
2026-05-05	12.370000	12.3700	12.320000	12.3413	-0.394%	8,211	-4.710%
2026-05-04	12.430000	12.4350	12.380000	12.3901	-0.318%	13,959	-5.086%
2026-05-01	12.460000	12.4600	12.425000	12.4296	+0.017%	7,558	-5.387%
2026-04-30	12.300000	12.4300	12.300000	12.4275	+0.709%	22,994	-5.371%
2026-04-29	12.420000	12.4200	12.330000	12.3400	-0.400%	7,599	-4.700%
2026-04-28	12.340000	12.4000	12.340000	12.3896	-0.040%	10,870	-5.082%
2026-04-27	12.420000	12.4200	12.394600	12.3946	+0.118%	9,372	-5.120%
2026-04-24	12.330000	12.3800	12.330000	12.3800	+0.163%	12,898	-5.008%
2026-04-23	12.390000	12.3900	12.330000	12.3598	+0.242%	9,946	-4.853%
2026-04-22	12.290000	12.3600	12.290000	12.3300	+0.244%	10,169	-4.623%
2026-04-21	12.300000	12.3600	12.290000	12.3000	-0.381%	9,312	-4.390%
2026-04-20	12.410000	12.4100	12.340000	12.3470	-0.149%	23,541	-4.754%
2026-04-17	12.370000	12.3700	12.320000	12.3654	+0.736%	55,352	-4.896%
2026-04-16	12.330000	12.3300	12.270000	12.2750	-0.119%	15,239	-4.196%
2026-04-15	12.200000	12.3000	12.200000	12.2896	+0.037%	14,478	-4.309%
2026-04-14	12.240000	12.2900	12.240000	12.2850	+0.376%	15,958	-4.274%
2026-04-13	12.190000	12.2500	12.190000	12.2390	-0.008%	22,681	-3.914%
2026-04-10	12.310000	12.3100	12.240000	12.2400	+0.088%	5,705	-3.922%
2026-04-09	12.210000	12.2500	12.205000	12.2292	+0.404%	6,266	-3.837%
2026-04-08	12.230000	12.2300	12.140000	12.1800	+0.932%	18,119	-3.448%
2026-04-07	12.035000	12.0800	12.030000	12.0675	+0.228%	64,794	-2.548%
2026-04-06	12.160000	12.1600	12.020100	12.0400	-0.455%	70,242	-2.326%
2026-04-02	11.990000	12.0950	11.990000	12.0950	+0.419%	8,150	-2.770%
2026-04-01	11.970000	12.0599	11.970000	12.0445	+0.245%	13,191	-2.362%
2026-03-31	12.050000	12.0700	11.960100	12.0151	+0.921%	10,824	-2.123%
2026-03-30	11.980000	12.0000	11.890000	11.9055	-0.038%	18,249	-1.222%
2026-03-27	11.940000	12.0000	11.910000	11.9100	-0.770%	24,659	-1.259%
2026-03-26	12.040000	12.0800	12.002400	12.0024	-0.560%	5,957	-2.020%
2026-03-25	12.080000	12.0800	12.050000	12.0700	+0.454%	6,315	-2.568%
2026-03-24	11.980000	12.0600	11.980000	12.0154	+0.045%	11,802	-2.126%
2026-03-23	11.840000	12.0401	11.840000	12.0100	+0.755%	23,968	-2.082%
2026-03-20	12.190000	12.1900	11.910000	11.9200	-1.855%	16,245	-1.342%
2026-03-19	12.095900	12.1600	12.090000	12.1453	-0.027%	7,579	-3.172%
2026-03-18	12.210000	12.2100	12.148600	12.1486	-0.671%	16,392	-3.199%
2026-03-17	12.310000	12.3100	12.230700	12.2307	+0.125%	7,680	-3.849%
2026-03-16	12.150000	12.2484	12.150000	12.2154	+0.580%	10,934	-3.728%
2026-03-13	12.240000	12.2400	12.145000	12.1450	-0.285%	16,805	-3.170%
2026-03-12	12.340000	12.3400	12.179700	12.1797	-0.749%	15,774	-3.446%
2026-03-11	12.350000	12.3500	12.252800	12.2716	+0.054%	18,030	-4.169%
2026-03-10	12.275000	12.3499	12.265000	12.2650	-0.100%	10,292	-4.117%
2026-03-09	12.200000	12.2773	12.120000	12.2773	+0.060%	29,450	-4.213%
2026-03-06	12.222000	12.2800	12.222000	12.2699	-0.568%	9,175	-4.156%
2026-03-05	12.370000	12.3700	12.310000	12.3400	-0.521%	15,251	-4.700%
2026-03-04	12.360000	12.4100	12.340000	12.4046	-0.317%	18,317	-5.196%
2026-03-03	12.383100	12.4564	12.349900	12.4441	-0.646%	23,394	-5.497%
2026-03-02	12.490000	12.5450	12.415000	12.5250	+0.269%	26,253	-6.108%
2026-02-27	12.490000	12.5100	12.485000	12.4914	-0.119%	51,760	-5.855%
2026-02-26	12.520000	12.5250	12.460000	12.5063	+0.111%	9,447	-5.967%
2026-02-25	12.580000	12.5800	12.440100	12.4924	+0.103%	16,556	-5.863%
2026-02-24	12.480000	12.4900	12.430000	12.4796	+0.322%	10,480	-5.766%
2026-02-23	12.410000	12.4900	12.410000	12.4396	-0.219%	6,773	-5.463%
2026-02-20	12.370000	12.4800	12.370000	12.4669	+0.522%	9,767	-5.670%
2026-02-19	12.403000	12.4200	12.390000	12.4021	-0.131%	11,512	-5.177%
2026-02-18	12.450000	12.4572	12.410000	12.4184	-0.126%	8,324	-5.302%
2026-02-17	12.420000	12.4450	12.342000	12.4341	-0.004%	15,669	-5.421%
2026-02-13	12.340000	12.4550	12.340000	12.4346	+0.857%	29,963	-5.425%
2026-02-12	12.410000	12.4130	12.320000	12.3289	-0.530%	5,042	-4.614%
2026-02-11	12.390000	12.3950	12.350100	12.3946	+0.483%	25,053	-5.120%
2026-02-10	12.300000	12.3500	12.300000	12.3350	+0.325%	50,202	-4.662%
2026-02-09	12.270000	12.2950	12.220000	12.2950	+0.201%	9,625	-4.351%
2026-02-06	12.190000	12.2703	12.190000	12.2703	+0.703%	8,703	-4.159%
2026-02-05	12.190000	12.2100	12.155000	12.1846	-0.269%	8,809	-3.485%
2026-02-04	12.210000	12.2300	12.180000	12.2175	-0.587%	14,354	-3.745%
2026-02-03	12.230000	12.2927	12.230000	12.2896	+0.240%	7,918	-4.309%
2026-02-02	12.300000	12.3000	12.251000	12.2602	-0.150%	209,388	-4.080%
2026-01-30	12.400000	12.4000	12.245000	12.2786	-0.631%	18,266	-4.224%
2026-01-29	12.310000	12.3800	12.280000	12.3566	+0.216%	30,122	-4.828%
2026-01-28	12.340000	12.3550	12.310000	12.3300	-0.076%	18,449	-4.623%
2026-01-27	12.260000	12.3500	12.260000	12.3394	+0.443%	15,982	-4.696%
2026-01-26	12.280000	12.3000	12.271000	12.2850	+0.042%	31,538	-4.274%
2026-01-23	12.340000	12.3400	12.260000	12.2798	+0.002%	6,643	-4.233%
2026-01-22	12.270000	12.3100	12.260000	12.2796	+0.292%	8,179	-4.231%
2026-01-21	12.180000	12.2500	12.160100	12.2439	+0.617%	76,484	-3.952%
2026-01-20	12.240000	12.2400	12.160000	12.1688	-0.634%	68,896	-3.359%
2026-01-16	12.240000	12.2600	12.220000	12.2464	+0.242%	32,223	-3.972%
2026-01-15	12.190000	12.2300	12.185000	12.2168	+0.302%	15,183	-3.739%
2026-01-14	12.170000	12.1900	12.150000	12.1800	+0.289%	6,312	-3.448%
2026-01-13	12.160000	12.1600	12.130000	12.1449	+0.185%	19,739	-3.169%
2026-01-12	12.050000	12.1225	12.050000	12.1225	+0.189%	7,008	-2.990%
2026-01-09	12.050000	12.1200	12.050000	12.0996	+0.244%	9,846	-2.807%
2026-01-08	12.050000	12.0800	12.013500	12.0702	+0.365%	25,662	-2.570%
2026-01-07	12.060000	12.0600	12.026300	12.0263	+0.083%	80,099	-2.214%
2026-01-06	12.060000	12.0600	12.000100	12.0163	+0.016%	14,483	-2.133%
2026-01-05	12.050000	12.0500	11.970000	12.0144	+0.147%	46,510	-2.117%
2026-01-02	11.930000	12.0100	11.930000	11.9968	+0.560%	15,661	-1.974%
2025-12-31	11.950100	11.9550	11.930000	11.9300	-0.251%	14,442	-1.425%
2025-12-30	11.970000	11.9900	11.940000	11.9600	-0.413%	13,511	-1.672%
2025-12-29	12.000000	12.0400	12.000000	12.0096	-0.211%	16,016	-2.078%
2025-12-26	12.040000	12.0400	12.010000	12.0350	+0.080%	28,841	-2.285%
2025-12-24	12.004300	12.0400	12.004300	12.0254	+0.087%	3,785	-2.207%
2025-12-23	12.010000	12.0200	12.000000	12.0150	0.000%	8,121	-2.122%
2025-12-22	11.990000	12.0200	11.990000	12.0150	+0.342%	19,390	-2.122%
2025-12-19	11.991300	11.9913	11.974100	11.9741	+0.064%	5,009	-1.788%
2025-12-18	11.970000	11.9900	11.960100	11.9665	+0.219%	26,232	-1.726%
2025-12-17	11.980000	11.9800	11.930000	11.9404	+0.106%	26,491	-1.511%
2025-12-16	11.960000	11.9600	11.920000	11.9277	-0.262%	21,852	-1.406%
2025-12-15	11.920000	11.9700	11.920000	11.9590	+0.079%	14,864	-1.664%
2025-12-12	11.990000	11.9900	11.949600	11.9496	-0.089%	13,108	-1.587%
2025-12-11	11.990000	11.9900	11.960000	11.9602	+0.169%	9,716	-1.674%
2025-12-10	11.970000	11.9700	11.930000	11.9400	+0.120%	50,815	-1.508%
2025-12-09	11.960000	11.9660	11.925700	11.9257	-0.033%	25,543	-1.389%
2025-12-08	12.010000	12.0100	11.925000	11.9296	-0.417%	42,726	-1.422%
2025-12-05	11.950000	11.9900	11.950000	11.9796	+0.038%	15,950	-1.833%
2025-12-04	11.940000	11.9900	11.940000	11.9750	+0.045%	14,223	-1.795%
2025-12-03	12.010000	12.0100	11.950000	11.9696	-0.333%	39,473	-1.751%
2025-12-02	12.020000	12.0299	12.003500	12.0096	-0.115%	18,591	-2.078%
2025-12-01	12.000000	12.0458	12.000000	12.0234	-0.262%	30,735	-2.191%
2025-11-28	12.050000	12.0660	12.043600	12.0550	+0.174%	8,450	-2.447%
2025-11-26	11.920000	12.0500	11.920000	12.0341	+0.539%	24,889	-2.278%
2025-11-25	11.870000	11.9800	11.870000	11.9696	+0.450%	22,794	-1.751%
2025-11-24	11.840000	11.9300	11.840000	11.9160	+0.388%	16,875	-1.309%
2025-11-21	11.870000	11.8900	11.805000	11.8700	+0.764%	21,497	-0.927%
2025-11-20	11.870000	11.9450	11.780000	11.7800	-0.675%	42,840	-0.170%
2025-11-19	11.890000	11.9000	11.860000	11.8600	-0.239%	25,676	-0.843%
2025-11-18	11.950000	11.9500	11.860000	11.8884	+0.029%	19,504	-1.080%
2025-11-17	11.930000	11.9520	11.860000	11.8850	-0.547%	15,478	-1.052%
2025-11-14	11.950000	11.9600	11.890000	11.9504	+0.252%	6,027	-1.593%
2025-11-13	12.010000	12.0100	11.920000	11.9204	-0.545%	20,278	-1.346%
2025-11-12	12.000000	12.0000	11.967300	11.9857	+0.046%	12,419	-1.883%
2025-11-11	11.990000	11.9900	11.950500	11.9802	+0.308%	10,738	-1.838%
2025-11-10	11.870000	11.9500	11.870000	11.9434	+0.485%	8,400	-1.536%
2025-11-07	11.845000	11.8857	11.820000	11.8857	+0.252%	7,260	-1.058%
2025-11-06	11.870000	11.8900	11.855000	11.8558	-0.118%	24,840	-0.808%
2025-11-05	11.780000	11.8800	11.780000	11.8698	-0.175%	153,910	-0.925%
2025-11-04	11.950000	11.9500	11.880000	11.8906	-0.288%	11,397	-1.098%
2025-11-03	11.890000	11.9300	11.870200	11.9250	+0.084%	4,300	-1.384%
2025-10-31	11.870000	11.9200	11.870000	11.9150	+0.127%	4,213	-1.301%
2025-10-30	11.930000	11.9300	11.899900	11.8999	-0.398%	6,180	-1.176%
2025-10-29	12.010000	12.0100	11.940000	11.9475	-0.479%	17,423	-1.569%
2025-10-28	12.000000	12.0200	12.000000	12.0050	-0.083%	6,665	-2.041%
2025-10-27	12.040000	12.0400	11.980000	12.0150	+0.455%	19,277	-2.122%
2025-10-24	11.979100	11.9800	11.950000	11.9606	+0.036%	14,138	-1.677%
2025-10-23	11.950000	11.9600	11.930000	11.9563	+0.210%	8,690	-1.642%
2025-10-22	11.960000	11.9600	11.900000	11.9313	+0.095%	17,684	-1.436%
2025-10-21	11.930000	11.9500	11.905000	11.9200	-0.106%	13,499	-1.342%
2025-10-20	11.890000	11.9400	11.877000	11.9326	+0.910%	45,793	-1.446%
2025-10-17	11.760000	11.8250	11.760000	11.8250	+0.348%	16,145	-0.550%
2025-10-16	11.849600	11.8496	11.780000	11.7840	-0.259%	16,142	-0.204%
2025-10-15	11.808000	11.8400	11.790000	11.8146	+0.294%	16,314	-0.462%
2025-10-14	11.750000	11.7950	11.693500	11.7800	+0.255%	9,079	-0.170%
2025-10-13	11.790000	11.7900	11.705000	11.7500	+0.795%	14,583	+0.085%
2025-10-10	11.820000	11.8300	11.655000	11.6573	-1.024%	47,662	+0.881%
2025-10-09	11.840000	11.8500	11.770000	11.7779	-0.496%	21,409	-0.152%
2025-10-08	11.800000	11.8400	11.800000	11.8366	+0.073%	15,103	-0.647%
2025-10-07	11.820000	11.8345	11.819900	11.8280	-0.059%	16,114	-0.575%
2025-10-06	11.850000	11.8600	11.830000	11.8350	-0.187%	21,244	-0.634%
2025-10-03	11.900000	11.9000	11.850000	11.8572	-0.443%	11,142	-0.820%
2025-10-02	11.929400	11.9294	11.880100	11.9100	-0.164%	31,705	-1.259%
2025-10-01	11.870000	11.9400	11.870000	11.9296	+0.502%	25,983	-1.422%
2025-09-30	11.850000	11.8700	11.840000	11.8700	+0.068%	4,887	-0.927%
2025-09-29	11.870000	11.8700	11.840000	11.8619	-0.110%	6,894	-0.859%
2025-09-26	11.890000	11.8900	11.859000	11.8750	+0.384%	4,757	-0.968%
2025-09-25	11.810000	11.8400	11.810000	11.8296	-0.256%	8,272	-0.588%
2025-09-24	11.900000	11.9000	11.840100	11.8600	+0.084%	12,049	-0.843%
2025-09-23	11.820000	11.8519	11.820000	11.8500	+0.296%	13,232	-0.759%
2025-09-22	11.840000	11.8400	11.800000	11.8150	-0.085%	9,698	-0.466%
2025-09-19	11.820100	11.8400	11.807600	11.8250	-0.421%	6,211	-0.550%
2025-09-18	11.870000	11.8800	11.850000	11.8750	-0.039%	12,294	-0.968%
2025-09-17	11.860000	11.9400	11.860000	11.8796	+0.208%	7,508	-1.007%
2025-09-16	11.920000	11.9200	11.850100	11.8550	-0.130%	10,751	-0.801%
2025-09-15	11.880000	11.9000	11.870000	11.8704	-0.081%	15,584	-0.930%
2025-09-12	11.896500	11.8965	11.860000	11.8800	-0.084%	23,236	-1.010%
2025-09-11	11.860000	11.8900	11.840000	11.8900	+0.511%	25,423	-1.093%
2025-09-10	11.820000	11.8400	11.810000	11.8296	+0.254%	5,705	-0.588%
2025-09-09	11.785500	11.8000	11.776700	11.7996	+0.209%	7,168	-0.336%
2025-09-08	11.760000	11.7801	11.760000	11.7750	-0.020%	5,160	-0.127%
2025-09-05	11.799700	11.8000	11.730000	11.7774	+0.490%	19,128	-0.148%
2025-09-04	11.710000	11.7300	11.700000	11.7200	-0.340%	16,505	+0.341%
2025-09-03	11.760000	11.7600	11.740400	11.7600	+0.295%	13,708	0.000%
2025-09-02	11.710000	11.7400	11.710000	11.7254	-0.379%	14,400	+0.295%
2025-08-29	11.790000	11.7999	11.770000	11.7700	-0.251%	6,714	-0.085%
2025-08-28	11.740000	11.8100	11.740000	11.7996	+0.124%	32,039	-0.336%
2025-08-27	11.777400	11.7900	11.770000	11.7850	+0.131%	105,042	-0.212%
2025-08-26	11.753500	11.7696	11.740300	11.7696	+0.167%	3,874	-0.082%
2025-08-25	11.780000	11.8100	11.750000	11.7500	-0.424%	10,646	+0.085%
2025-08-22	11.726200	11.8173	11.720000	11.8000	+0.857%	12,802	-0.339%
2025-08-21	11.730000	11.7300	11.699700	11.6997	-0.208%	12,673	+0.515%
2025-08-20	11.700000	11.7241	11.697000	11.7241	+0.214%	4,241	+0.306%
2025-08-19	11.683800	11.7100	11.683800	11.6991	+0.078%	7,252	+0.521%
2025-08-18	11.660000	11.7000	11.660000	11.6900	-0.147%	10,594	+0.599%
2025-08-15	11.740000	11.7400	11.707200	11.7072	-0.361%	7,022	+0.451%
2025-08-14	11.730000	11.7600	11.730000	11.7496	-0.207%	17,143	+0.089%
2025-08-13	11.710000	11.7740	11.710000	11.7740	+0.507%	9,577	-0.119%
2025-08-12	11.710000	11.7150	11.680000	11.7146	+0.468%	24,423	+0.388%
2025-08-11	11.680000	11.7100	11.660000	11.6600	-0.257%	22,749	+0.858%
2025-08-08	11.720000	11.7200	11.680000	11.6900	+0.201%	13,942	+0.599%
2025-08-07	11.710000	11.7100	11.666500	11.6665	-0.027%	10,775	+0.801%
2025-08-06	11.680000	11.6800	11.660000	11.6696	-0.171%	5,853	+0.775%
2025-08-05	11.770000	11.7700	11.653000	11.6896	-0.810%	18,183	+0.602%
2025-08-04	11.740000	11.7900	11.740000	11.7850	+0.989%	15,623	-0.212%
2025-08-01	11.650000	11.6900	11.650000	11.6696	-0.256%	13,989	+0.775%
2025-07-31	11.690000	11.7350	11.690000	11.6996	+0.047%	14,549	+0.516%
2025-07-30	11.740000	11.7490	11.670000	11.6941	-0.132%	23,328	+0.564%
2025-07-29	11.650000	11.7100	11.650000	11.7096	+0.429%	5,685	+0.430%
2025-07-28	11.710000	11.7100	11.649900	11.6596	-0.213%	40,264	+0.861%
2025-07-25	11.660000	11.6845	11.660000	11.6845	+0.207%	12,898	+0.646%
2025-07-24	11.670000	11.6700	11.634500	11.6604	+0.175%	4,967	+0.854%
2025-07-23	11.640000	11.6500	11.630000	11.6400	+0.086%	11,521	+1.031%
2025-07-22	11.610000	11.6500	11.610000	11.6300	+0.215%	62,149	+1.118%
2025-07-21	11.650000	11.6500	11.605000	11.6050	+0.043%	5,766	+1.336%
2025-07-18	11.620000	11.6299	11.590000	11.6000	+0.043%	7,772	+1.379%
2025-07-17	11.595000	11.6000	11.570000	11.5950	+0.047%	11,088	+1.423%
2025-07-16	11.580000	11.6000	11.560000	11.5896	-0.003%	16,277	+1.470%
2025-07-15	11.640000	11.6400	11.575300	11.5900	-0.515%	8,561	+1.467%
2025-07-14	11.630000	11.6500	11.620000	11.6500	+0.172%	29,276	+0.944%
2025-07-11	11.650000	11.6500	11.600000	11.6300	0.000%	18,730	+1.118%
2025-07-10	11.610000	11.6400	11.600000	11.6300	+0.172%	33,070	+1.118%
2025-07-09	11.600000	11.6250	11.592300	11.6100	+0.173%	25,386	+1.292%
2025-07-08	11.590000	11.6100	11.570000	11.5900	0.000%	5,994	+1.467%
2025-07-07	11.670000	11.6700	11.590000	11.5900	-0.582%	39,712	+1.467%
2025-07-03	11.700000	11.7000	11.640600	11.6578	-0.403%	10,876	+0.877%
2025-07-02	11.690000	11.7050	11.640100	11.7050	+0.386%	27,688	+0.470%
2025-07-01	11.720000	11.7200	11.639900	11.6600	0.000%	19,804	+0.858%
2025-06-30	11.620000	11.6600	11.610000	11.6600	+0.258%	30,326	+0.858%
2025-06-27	11.740000	11.7400	11.610100	11.6300	-0.086%	13,673	+1.118%
2025-06-26	11.569100	11.6400	11.569100	11.6400	+0.692%	21,693	+1.031%
2025-06-25	11.580000	11.5800	11.550000	11.5600	-0.431%	21,917	+1.730%
2025-06-24	11.570000	11.6100	11.570000	11.6100	+0.519%	15,555	+1.292%
2025-06-23	11.490000	11.5500	11.490000	11.5500	+0.260%	17,135	+1.818%
2025-06-20	11.510000	11.5696	11.481000	11.5200	+0.087%	12,131	+2.083%
2025-06-18	11.570000	11.5700	11.480000	11.5100	+0.349%	76,185	+2.172%
2025-06-17	11.500000	11.5000	11.470000	11.4700	-0.131%	15,493	+2.528%
2025-06-16	11.510000	11.5500	11.485000	11.4850	-0.174%	23,484	+2.394%
2025-06-13	11.521000	11.5300	11.505000	11.5050	-0.303%	3,251	+2.216%
2025-06-12	11.520000	11.5500	11.520000	11.5400	0.000%	7,101	+1.906%
2025-06-11	11.560000	11.5600	11.510000	11.5400	+0.214%	8,805	+1.906%
2025-06-10	11.480000	11.5400	11.480000	11.5154	+0.265%	15,330	+2.124%
2025-06-09	11.480000	11.5100	11.480000	11.4850	+0.134%	3,061	+2.394%
2025-06-06	11.460000	11.4895	11.450100	11.4696	+0.259%	46,697	+2.532%
2025-06-05	11.490000	11.4900	11.429200	11.4400	+0.263%	7,261	+2.797%
2025-06-04	11.490000	11.4900	11.410000	11.4100	-0.931%	13,345	+3.067%
2025-06-03	11.480000	11.5203	11.480000	11.5172	+0.324%	7,591	+2.108%
2025-06-02	11.490000	11.4900	11.425000	11.4800	0.000%	10,161	+2.439%
2025-05-30	11.500000	11.5000	11.430000	11.4800	+0.191%	5,021	+2.439%
2025-05-29	11.461000	11.4610	11.430000	11.4581	+0.071%	3,295	+2.635%
2025-05-28	11.530000	11.5300	11.440000	11.4500	-0.223%	5,831	+2.707%
2025-05-27	11.480000	11.4900	11.435000	11.4756	+0.840%	8,683	+2.478%
2025-05-23	11.270000	11.3800	11.270000	11.3800	+0.259%	8,411	+3.339%
2025-05-22	11.360000	11.3791	11.304000	11.3506	-0.171%	5,564	+3.607%
2025-05-21	11.450000	11.4500	11.370000	11.3700	-1.216%	9,727	+3.430%
2025-05-20	11.500000	11.5200	11.490000	11.5100	-0.087%	4,451	+2.172%
2025-05-19	11.440000	11.5600	11.440000	11.5200	-0.087%	9,321	+2.083%
2025-05-16	11.500000	11.5300	11.470000	11.5300	+0.436%	5,226	+1.995%
2025-05-15	11.410000	11.4800	11.410000	11.4800	+0.437%	10,193	+2.439%
2025-05-14	11.450000	11.4500	11.410000	11.4300	-0.349%	14,530	+2.887%
2025-05-13	11.500000	11.5000	11.430000	11.4700	+0.441%	26,336	+2.528%
2025-05-12	11.500000	11.5000	11.410000	11.4196	+0.288%	9,525	+2.981%
2025-05-09	11.390000	11.3900	11.373200	11.3868	+0.151%	18,336	+3.277%
2025-05-08	11.430000	11.4300	11.360000	11.3696	-0.091%	6,999	+3.434%
2025-05-07	11.350000	11.3800	11.340000	11.3800	+0.338%	7,111	+3.339%
2025-05-06	11.340000	11.3600	11.320000	11.3417	-0.161%	15,432	+3.688%
2025-05-05	11.340000	11.3700	11.340000	11.3600	-0.786%	15,512	+3.521%
2025-05-02	11.440000	11.4700	11.430000	11.4500	+0.335%	16,386	+2.707%
2025-05-01	11.440000	11.4400	11.399900	11.4118	-0.072%	8,864	+3.051%
2025-04-30	11.460000	11.4600	11.358000	11.4200	-0.349%	14,192	+2.977%
2025-04-29	11.530000	11.5300	11.450000	11.4600	+0.087%	6,848	+2.618%
2025-04-28	11.440000	11.4650	11.410000	11.4500	+0.175%	15,979	+2.707%
2025-04-25	11.440000	11.4400	11.380000	11.4300	+0.267%	27,603	+2.887%
2025-04-24	11.340000	11.4100	11.339300	11.3996	+0.792%	27,783	+3.162%
2025-04-23	11.380000	11.4100	11.290000	11.3100	+0.355%	29,582	+3.979%
2025-04-22	11.185000	11.2700	11.185000	11.2700	+1.440%	11,517	+4.348%
2025-04-21	11.230000	11.2300	11.050000	11.1100	-1.332%	20,568	+5.851%
2025-04-17	11.220000	11.2800	11.207500	11.2600	+0.896%	25,463	+4.440%
2025-04-16	11.190000	11.2430	11.120000	11.1600	-0.712%	13,953	+5.376%
2025-04-15	11.170000	11.2700	11.170000	11.2400	+0.447%	7,342	+4.626%
2025-04-14	11.210000	11.2100	11.090000	11.1900	+1.359%	16,662	+5.094%
2025-04-11	10.970000	11.0400	10.850000	11.0400	+1.099%	12,252	+6.522%
2025-04-10	11.150000	11.1500	10.800000	10.9200	-2.413%	6,615	+7.692%