Dark

BOTZ
Global X Funds Global X Robotics & Artificial Intelligence ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 3:59:57 PM EDT

36.00USD+1.609%(+0.57)571,669

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:56:30 AM EDT

35.99USD+1.581%(+0.56)2,130

After-hours

Oct 2, 2026 4:49:30 PM EDT

35.83USD-0.471%(-0.17)387

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	35.9000	36.190000	35.8100	36.0300	+1.693%	571,669	0.000%
2026-10-01	35.5150	35.530000	35.1400	35.4300	+0.568%	558,872	+1.693%
2026-09-30	35.4200	35.590000	35.2200	35.2300	-0.028%	396,376	+2.271%
2026-09-29	35.3100	35.310000	34.9845	35.2400	+0.313%	654,456	+2.242%
2026-09-28	35.2000	35.410000	34.9750	35.1300	-0.763%	388,802	+2.562%
2026-09-25	35.4000	35.500000	35.1300	35.4000	+0.511%	371,448	+1.780%
2026-09-24	35.1600	35.350000	34.9400	35.2200	-0.198%	411,899	+2.300%
2026-09-23	35.6300	35.670000	35.1450	35.2900	-1.999%	816,811	+2.097%
2026-09-22	35.8900	36.040000	35.7500	36.0100	+0.530%	675,546	+0.056%
2026-09-21	35.5000	35.915000	35.3800	35.8200	+2.022%	780,783	+0.586%
2026-09-18	35.1050	35.170000	34.9340	35.1100	-0.014%	427,988	+2.620%
2026-09-17	35.2000	35.250000	35.0450	35.1150	+1.138%	429,536	+2.606%
2026-09-16	34.9000	35.155000	34.4301	34.7200	+0.260%	513,167	+3.773%
2026-09-15	34.6800	34.765000	34.4600	34.6300	-0.374%	556,241	+4.043%
2026-09-14	34.6000	34.925000	34.5300	34.7600	-1.474%	665,869	+3.654%
2026-09-11	35.2200	35.490000	35.2200	35.2800	+1.496%	1,051,519	+2.126%
2026-09-10	34.8600	35.015000	34.6200	34.7600	-1.194%	799,650	+3.654%
2026-09-09	35.5700	35.630000	35.1600	35.1800	-1.208%	558,354	+2.416%
2026-09-08	35.8600	35.900000	35.5900	35.6100	-0.946%	797,717	+1.179%
2026-09-04	35.8300	35.960000	35.7100	35.9500	+0.391%	776,344	+0.223%
2026-09-03	35.5200	35.870000	35.4100	35.8100	+1.762%	602,579	+0.614%
2026-09-02	34.9600	35.200000	34.8300	35.1900	+0.114%	564,549	+2.387%
2026-09-01	35.3300	35.410000	35.0500	35.1500	-2.062%	838,639	+2.504%
2026-08-31	35.9500	36.070000	35.7450	35.8900	+0.392%	545,149	+0.390%
2026-08-28	36.2700	36.310000	35.6800	35.7500	-1.079%	496,883	+0.783%
2026-08-27	36.0600	36.300000	36.0100	36.1400	+1.431%	677,409	-0.304%
2026-08-26	35.7800	35.865000	35.5500	35.6300	-0.614%	408,561	+1.123%
2026-08-25	35.6950	35.899900	35.6350	35.8500	+1.702%	632,552	+0.502%
2026-08-24	35.7300	35.730000	35.2400	35.2500	-2.192%	683,387	+2.213%
2026-08-21	36.0600	36.160000	35.8937	36.0400	+0.642%	685,368	-0.028%
2026-08-20	36.0000	36.085000	35.6638	35.8100	-1.567%	724,166	+0.614%
2026-08-19	36.5400	36.540000	36.1500	36.3800	-0.465%	795,926	-0.962%
2026-08-18	36.9240	37.040000	36.5450	36.5500	-3.358%	713,341	-1.423%
2026-08-17	37.9000	38.025000	37.7900	37.8200	+0.212%	454,908	-4.733%
2026-08-14	37.8200	37.910000	37.6438	37.7400	-0.212%	429,463	-4.531%
2026-08-13	37.6950	37.900000	37.6300	37.8200	+0.026%	729,702	-4.733%
2026-08-12	38.1100	38.150000	37.7500	37.8100	+0.880%	409,556	-4.708%
2026-08-11	37.5600	37.715000	37.3800	37.4800	+0.160%	396,798	-3.869%
2026-08-10	37.6100	37.650000	37.3350	37.4200	-0.505%	468,309	-3.715%
2026-08-07	37.3800	37.650000	37.2100	37.6100	+1.814%	686,755	-4.201%
2026-08-06	37.1500	37.240000	36.8000	36.9400	-0.965%	798,412	-2.463%
2026-08-05	37.7550	37.764800	37.2800	37.3000	+0.566%	698,912	-3.405%
2026-08-04	36.5800	37.160000	36.4200	37.0900	+3.228%	1,011,484	-2.858%
2026-08-03	35.1550	35.960000	35.0700	35.9300	+2.016%	827,735	+0.278%
2026-07-31	35.3800	35.530000	34.8200	35.2200	+0.917%	906,405	+2.300%
2026-07-30	34.2100	34.900000	34.1250	34.9000	+3.622%	876,980	+3.238%
2026-07-29	34.1800	34.495000	33.6100	33.6800	-0.883%	1,062,993	+6.977%
2026-07-28	33.6900	34.075000	33.4840	33.9800	-1.048%	1,076,851	+6.033%
2026-07-27	34.4800	34.630000	34.0700	34.3400	+1.508%	549,314	+4.921%
2026-07-24	34.1800	34.230000	33.7750	33.8300	-1.399%	1,202,296	+6.503%
2026-07-23	34.5500	34.685000	34.1000	34.3100	-1.662%	718,723	+5.013%
2026-07-22	34.9000	35.120100	34.8701	34.8900	0.000%	591,684	+3.267%
2026-07-21	34.7200	34.995000	34.6300	34.8900	+1.869%	703,710	+3.267%
2026-07-20	34.5600	34.670000	34.2100	34.2500	-0.436%	657,946	+5.197%
2026-07-17	34.2050	34.595000	33.9350	34.4000	-3.180%	1,189,205	+4.738%
2026-07-16	35.6900	35.790000	35.3850	35.5300	-1.388%	679,203	+1.407%
2026-07-15	36.2700	36.335200	35.6950	36.0300	+0.418%	578,632	0.000%
2026-07-14	36.0000	36.220000	35.8013	35.8800	+0.028%	471,590	+0.418%
2026-07-13	36.2400	36.320000	35.7800	35.8700	-2.818%	975,887	+0.446%
2026-07-10	36.8800	37.000000	36.5500	36.9100	+0.764%	671,075	-2.384%
2026-07-09	36.4900	36.700200	36.2450	36.6300	+1.778%	542,801	-1.638%
2026-07-08	35.8300	36.025000	35.5550	35.9900	-1.640%	1,170,471	+0.111%
2026-07-07	37.2900	37.290000	36.5100	36.5900	-4.340%	1,334,538	-1.530%
2026-07-06	37.7900	38.430000	37.7500	38.2500	+2.300%	874,216	-5.804%
2026-07-02	37.9700	38.130000	37.1000	37.3900	-1.760%	847,044	-3.637%
2026-07-01	37.9000	38.430000	37.8700	38.0600	+0.316%	670,546	-5.334%
2026-06-30	37.5000	38.030000	37.4350	37.9400	+2.930%	966,197	-5.034%
2026-06-29	36.3800	36.890000	36.2100	36.8600	+2.360%	1,351,895	-2.252%
2026-06-26	35.9000	36.360000	35.8000	36.0100	-1.639%	599,267	+0.056%
2026-06-25	36.8800	36.940000	36.3000	36.6100	+0.082%	970,096	-1.584%
2026-06-24	36.5900	36.870000	36.3900	36.5800	-0.164%	702,274	-1.504%
2026-06-23	36.6200	36.980000	36.5000	36.6400	-4.409%	1,185,548	-1.665%
2026-06-22	38.4200	38.630000	38.2509	38.3300	-0.104%	1,060,878	-6.001%
2026-06-18	38.2600	38.450000	38.0700	38.3700	+2.075%	1,677,712	-6.099%
2026-06-17	38.1700	38.330000	37.5700	37.5900	-0.766%	1,034,944	-4.150%
2026-06-16	38.1900	38.310000	37.8600	37.8800	-0.967%	496,464	-4.884%
2026-06-15	38.2250	38.390000	38.1500	38.2500	+3.044%	613,647	-5.804%
2026-06-12	37.2300	37.310000	36.8499	37.1200	-0.376%	766,251	-2.936%
2026-06-11	36.4900	37.315000	36.2100	37.2600	+2.815%	1,216,888	-3.301%
2026-06-10	36.8100	37.130000	36.2100	36.2400	-3.668%	1,401,070	-0.579%
2026-06-09	38.2400	38.460000	36.7633	37.6200	-1.827%	1,660,358	-4.226%
2026-06-08	38.4750	38.630000	38.2450	38.3200	+0.895%	937,103	-5.976%
2026-06-05	39.4800	39.480000	37.8550	37.9800	-5.240%	1,453,664	-5.134%
2026-06-04	39.9900	40.180000	39.8000	40.0800	-0.472%	988,675	-10.105%
2026-06-03	40.6800	40.690000	40.1600	40.2700	-0.910%	691,346	-10.529%
2026-06-02	40.5900	40.825000	40.4300	40.6400	+0.099%	787,228	-11.344%
2026-06-01	40.3200	40.735000	40.1700	40.6000	+1.121%	1,277,910	-11.256%
2026-05-29	40.2600	40.370000	39.9600	40.1500	-0.323%	867,604	-10.262%
2026-05-28	39.9100	40.440000	39.7200	40.2800	+0.524%	863,158	-10.551%
2026-05-27	40.4400	40.440000	39.9050	40.0700	-2.029%	1,530,448	-10.082%
2026-05-26	40.9100	41.040000	40.7600	40.9000	+1.514%	1,112,090	-11.907%
2026-05-22	40.2100	40.580000	40.1500	40.2900	+1.614%	977,798	-10.573%
2026-05-21	39.1600	39.790000	39.1400	39.6500	+1.019%	884,381	-9.130%
2026-05-20	38.6800	39.265000	38.4300	39.2500	+0.926%	942,967	-8.204%
2026-05-19	38.9300	39.106068	38.5200	38.8900	-2.360%	1,543,150	-7.354%
2026-05-18	40.1600	40.170000	39.4800	39.8300	-0.994%	1,054,417	-9.541%
2026-05-15	40.4500	40.545000	40.1350	40.2300	-2.164%	775,514	-10.440%
2026-05-14	41.1000	41.280000	40.9200	41.1200	-1.225%	1,164,230	-12.378%
2026-05-13	41.2700	41.710000	41.0650	41.6300	+2.235%	1,463,674	-13.452%
2026-05-12	40.8650	40.940000	40.2500	40.7200	-1.428%	896,371	-11.518%
2026-05-11	41.2900	41.515000	41.2000	41.3100	-0.338%	1,060,149	-12.781%
2026-05-08	41.2450	41.490000	41.0750	41.4500	+4.067%	1,479,491	-13.076%
2026-05-07	40.2500	40.425000	39.8000	39.8300	-0.125%	1,160,051	-9.541%
2026-05-06	39.2600	39.900000	39.2350	39.8800	+2.916%	839,506	-9.654%
2026-05-05	38.6200	38.830000	38.5601	38.7500	+0.964%	639,776	-7.019%
2026-05-04	38.5150	38.815000	38.1400	38.3800	-0.570%	1,885,903	-6.123%
2026-05-01	38.5100	38.710000	38.4300	38.6000	+0.390%	842,424	-6.658%
2026-04-30	37.8300	38.480000	37.7900	38.4500	+3.000%	1,007,819	-6.294%
2026-04-29	37.6100	37.640000	37.1200	37.3300	-0.876%	2,235,934	-3.482%
2026-04-28	37.8050	37.895000	37.4300	37.6600	-2.156%	859,706	-4.328%
2026-04-27	38.4500	38.640000	38.2400	38.4900	+3.025%	1,128,889	-6.391%
2026-04-24	36.9000	37.370000	36.7750	37.3600	+1.909%	779,243	-3.560%
2026-04-23	37.1050	37.130000	36.2301	36.6600	-1.900%	860,116	-1.718%
2026-04-22	37.2300	37.410000	37.1500	37.3700	+1.715%	658,164	-3.586%
2026-04-21	37.4300	37.520000	36.6900	36.7400	-2.027%	577,362	-1.932%
2026-04-20	37.4100	37.530000	37.2200	37.5000	+0.241%	562,868	-3.920%
2026-04-17	37.3500	37.740000	37.2800	37.4100	+1.907%	872,927	-3.689%
2026-04-16	36.9100	36.980000	36.5201	36.7100	-0.054%	576,943	-1.852%
2026-04-15	36.4500	36.735000	36.3500	36.7300	+0.383%	550,809	-1.906%
2026-04-14	36.1400	36.610000	36.1400	36.5900	+1.724%	722,573	-1.530%
2026-04-13	35.1900	35.980000	35.1586	35.9700	+1.524%	466,108	+0.167%
2026-04-10	35.5050	35.590000	35.2900	35.4300	+1.460%	574,097	+1.693%
2026-04-09	34.8100	35.065000	34.5200	34.9200	-0.569%	696,427	+3.179%
2026-04-08	35.4300	35.580000	34.9198	35.1200	+5.181%	1,146,198	+2.591%
2026-04-07	33.1900	33.425000	32.7400	33.3900	-0.595%	580,349	+7.907%
2026-04-06	33.5000	33.730000	33.3700	33.5900	+0.569%	486,411	+7.264%
2026-04-02	32.9100	33.620000	32.6600	33.4000	-1.475%	702,220	+7.874%
2026-04-01	33.9200	34.235000	33.8200	33.9000	+2.047%	661,431	+6.283%
2026-03-31	32.2600	33.265000	32.2600	33.2200	+3.845%	1,057,289	+8.459%
2026-03-30	32.5800	32.700000	31.8750	31.9900	-1.448%	967,355	+12.629%
2026-03-27	32.9700	32.970000	32.3600	32.4600	-2.493%	1,385,170	+10.998%
2026-03-26	33.7000	33.940000	33.2450	33.2900	-3.170%	948,221	+8.231%
2026-03-25	34.4000	34.565000	34.1300	34.3800	+1.656%	887,534	+4.799%
2026-03-24	33.7650	34.080000	33.6500	33.8200	-1.227%	677,011	+6.535%
2026-03-23	34.1950	34.595000	33.9500	34.2400	+1.905%	1,333,655	+5.228%
2026-03-20	34.4600	34.510000	33.3850	33.6000	-3.670%	1,153,178	+7.232%
2026-03-19	34.3200	35.070000	34.1600	34.8800	+0.086%	970,008	+3.297%
2026-03-18	35.3550	35.440000	34.8400	34.8500	-1.498%	874,172	+3.386%
2026-03-17	35.4900	35.610000	35.2300	35.3800	-0.028%	452,749	+1.837%
2026-03-16	35.3400	35.590000	35.2200	35.3900	+1.608%	686,938	+1.808%
2026-03-13	35.5700	35.830000	34.7250	34.8300	-2.135%	1,047,365	+3.445%
2026-03-12	36.0350	36.140000	35.4800	35.5900	-1.956%	606,208	+1.236%
2026-03-11	36.1800	36.470000	35.9700	36.3000	+0.055%	552,069	-0.744%
2026-03-10	36.5600	37.000000	36.1500	36.2800	+0.526%	634,359	-0.689%
2026-03-09	35.1900	36.190000	34.7820	36.0900	0.000%	1,025,687	-0.166%
2026-03-06	35.9400	36.340000	35.8500	36.0900	-1.340%	847,311	-0.166%
2026-03-05	36.8900	37.110000	36.0700	36.5800	-1.481%	906,479	-1.504%
2026-03-04	36.9500	37.315000	36.6400	37.1300	+0.623%	1,377,382	-2.963%
2026-03-03	36.3800	37.180100	35.8100	36.9000	-3.378%	3,335,485	-2.358%
2026-03-02	37.8500	38.420000	37.5900	38.1900	-2.127%	1,393,551	-5.656%
2026-02-27	39.1200	39.210000	38.9200	39.0200	-1.215%	1,287,310	-7.663%
2026-02-26	39.6900	39.690000	39.0600	39.5000	-0.403%	1,089,041	-8.785%
2026-02-25	39.5800	39.778000	39.4825	39.6600	+1.666%	774,779	-9.153%
2026-02-24	38.5700	39.100000	38.3801	39.0100	+1.115%	769,813	-7.639%
2026-02-23	38.6800	38.850000	38.2807	38.5800	-1.128%	971,047	-6.610%
2026-02-20	38.4850	39.220000	38.4200	39.0200	+0.983%	1,097,878	-7.663%
2026-02-19	38.3800	38.640000	38.2501	38.6400	+0.730%	866,207	-6.755%
2026-02-18	38.4500	38.700000	38.2250	38.3600	-0.673%	697,317	-6.074%
2026-02-17	38.2700	38.750000	37.9400	38.6200	+0.730%	775,009	-6.706%
2026-02-13	38.1000	38.605000	37.8307	38.3400	+1.001%	894,870	-6.025%
2026-02-12	38.4700	38.780000	37.7901	37.9600	-0.420%	814,122	-5.084%
2026-02-11	38.6000	38.660000	37.8100	38.1200	-0.626%	820,878	-5.483%
2026-02-10	38.4000	38.630000	38.2500	38.3600	+0.577%	761,825	-6.074%
2026-02-09	37.4300	38.280000	37.3500	38.1400	+1.761%	816,681	-5.532%
2026-02-06	36.3700	37.570000	36.3200	37.4800	+4.781%	1,179,539	-3.869%
2026-02-05	36.0200	36.410000	35.7310	35.7700	-2.294%	893,987	+0.727%
2026-02-04	37.1450	37.270000	36.1800	36.6100	-0.732%	1,050,064	-1.584%
2026-02-03	37.2000	37.250000	36.3450	36.8800	+0.027%	1,148,732	-2.305%
2026-02-02	36.9150	37.088600	36.6850	36.8700	-1.206%	1,018,135	-2.278%
2026-01-30	37.6400	37.920000	37.2001	37.3200	-1.686%	1,062,362	-3.457%
2026-01-29	38.3300	38.360000	37.2705	37.9600	-0.079%	1,060,084	-5.084%
2026-01-28	38.3200	38.340000	37.8400	37.9900	-0.706%	746,305	-5.159%
2026-01-27	38.2800	38.329000	38.0300	38.2600	+0.790%	674,416	-5.829%
2026-01-26	38.0500	38.280000	37.9500	37.9600	+0.503%	895,908	-5.084%
2026-01-23	37.9000	37.930800	37.6550	37.7700	-0.290%	644,898	-4.607%
2026-01-22	37.9000	38.000000	37.6350	37.8800	+0.451%	511,762	-4.884%
2026-01-21	37.5800	37.890000	37.1600	37.7100	+1.453%	1,215,411	-4.455%
2026-01-20	37.5900	37.870000	37.0900	37.1700	-3.077%	1,310,525	-3.067%
2026-01-16	38.4050	38.530000	38.1891	38.3500	+0.026%	736,119	-6.050%
2026-01-15	38.5000	38.610000	38.2900	38.3400	+0.895%	1,222,512	-6.025%
2026-01-14	37.9500	38.019900	37.6900	38.0000	+0.396%	922,523	-5.184%
2026-01-13	38.4400	38.440000	37.7300	37.8500	-1.535%	949,071	-4.808%
2026-01-12	38.3700	38.525000	38.1900	38.4400	+0.549%	900,971	-6.270%
2026-01-09	38.1900	38.420000	38.0300	38.2300	+1.325%	1,399,334	-5.755%
2026-01-08	37.9600	37.990000	37.6500	37.7300	-1.127%	884,671	-4.506%
2026-01-07	38.1200	38.300000	37.9700	38.1600	+0.606%	1,176,162	-5.582%
2026-01-06	37.4500	37.965956	37.4200	37.9300	+0.851%	774,349	-5.009%
2026-01-05	37.0500	37.666100	36.9900	37.6100	+2.452%	1,209,993	-4.201%
2026-01-02	36.6500	36.770000	36.3500	36.7100	+1.325%	695,404	-1.852%
2025-12-31	36.5300	36.540000	36.2200	36.2300	-0.957%	350,417	-0.552%
2025-12-30	36.9300	36.950000	36.5600	36.5800	-0.463%	334,978	-1.504%
2025-12-29	36.6100	36.950000	36.5800	36.7500	+0.437%	843,401	-1.959%
2025-12-26	36.6400	36.649900	36.4203	36.5900	-0.245%	333,200	-1.530%
2025-12-24	36.7000	36.750000	36.5400	36.6800	-0.027%	201,906	-1.772%
2025-12-23	36.5700	36.730000	36.3301	36.6900	+0.356%	707,986	-1.799%
2025-12-22	36.4000	36.620000	36.3320	36.5600	+1.669%	631,966	-1.450%
2025-12-19	35.6900	35.990000	35.5700	35.9600	+1.697%	455,731	+0.195%
2025-12-18	35.4600	35.645000	35.2800	35.3600	+1.029%	857,459	+1.895%
2025-12-17	35.7000	35.840000	35.0000	35.0000	-2.207%	507,403	+2.943%
2025-12-16	35.7050	35.930000	35.5710	35.7900	-0.968%	648,779	+0.671%
2025-12-15	36.6500	36.650000	36.0900	36.1400	-0.660%	587,965	-0.304%
2025-12-12	37.1000	37.120000	36.2100	36.3800	-1.489%	782,093	-0.962%
2025-12-11	36.8500	36.965000	36.4800	36.9300	-0.270%	459,708	-2.437%
2025-12-10	36.8800	37.135000	36.5900	37.0300	+0.407%	656,539	-2.701%
2025-12-09	36.9400	37.095000	36.7750	36.8800	-0.027%	512,590	-2.305%
2025-12-08	36.9050	37.020000	36.6550	36.8900	+0.326%	689,943	-2.331%
2025-12-05	36.8000	36.910000	36.5500	36.7700	-0.298%	639,778	-2.013%
2025-12-04	36.4400	36.935200	36.3900	36.8800	+3.858%	1,532,322	-2.305%
2025-12-03	35.0800	35.515000	34.9700	35.5100	+1.024%	639,355	+1.464%
2025-12-02	35.4800	35.570000	35.0900	35.1500	-0.284%	546,817	+2.504%
2025-12-01	35.1000	35.512200	35.1000	35.2500	+0.227%	677,463	+2.213%
2025-11-28	35.1100	35.256500	35.0800	35.1700	+0.860%	277,226	+2.445%
2025-11-26	34.7100	35.000000	34.6450	34.8700	+0.926%	558,100	+3.327%
2025-11-25	34.1200	34.595000	33.7844	34.5500	+1.409%	601,916	+4.284%
2025-11-24	33.6400	34.126500	33.5300	34.0700	+1.732%	534,546	+5.753%
2025-11-21	33.1400	33.715000	32.7300	33.4900	+1.239%	1,068,298	+7.584%
2025-11-20	34.4800	34.580000	33.0400	33.0800	-2.246%	1,001,282	+8.918%
2025-11-19	33.8100	34.130000	33.5900	33.8400	+0.415%	825,686	+6.472%
2025-11-18	33.6100	33.950000	33.4000	33.7000	-1.807%	1,867,757	+6.914%
2025-11-17	34.7500	34.900000	34.1020	34.3200	-2.361%	1,385,226	+4.983%
2025-11-14	34.7300	35.485600	34.6700	35.1500	-0.425%	2,120,074	+2.504%
2025-11-13	35.8720	35.970000	35.1200	35.3000	-2.459%	1,012,719	+2.068%
2025-11-12	36.4650	36.480000	36.0600	36.1900	-0.276%	584,115	-0.442%
2025-11-11	36.4300	36.430000	36.1000	36.2900	-0.766%	404,216	-0.716%
2025-11-10	36.6100	36.645000	36.1500	36.5700	+1.583%	815,991	-1.477%
2025-11-07	35.4650	36.000000	35.1300	36.0000	+0.056%	1,309,769	+0.083%
2025-11-06	36.8550	36.880000	35.7800	35.9800	-2.757%	1,088,765	+0.139%
2025-11-05	36.9100	37.200000	36.6800	37.0000	-0.857%	793,682	-2.622%
2025-11-04	37.6000	37.820000	37.2800	37.3200	-2.431%	1,880,922	-3.457%
2025-11-03	38.1800	38.348600	37.7350	38.2500	+1.110%	1,060,813	-5.804%
2025-10-31	37.7800	37.900000	37.4900	37.8300	+1.136%	596,174	-4.758%
2025-10-30	37.6050	37.809900	37.3800	37.4050	-1.979%	780,890	-3.676%
2025-10-29	38.3100	38.340000	37.7600	38.1600	+0.263%	973,600	-5.582%
2025-10-28	38.1000	38.250000	37.9370	38.0600	-0.314%	715,582	-5.334%
2025-10-27	38.2500	38.250000	38.0400	38.1800	+1.193%	763,772	-5.631%
2025-10-24	37.7650	37.920000	37.6800	37.7300	+0.990%	1,382,316	-4.506%
2025-10-23	36.8700	37.435600	36.8500	37.3600	+1.439%	488,650	-3.560%
2025-10-22	37.3200	37.390000	36.3899	36.8300	-0.136%	1,080,006	-2.172%
2025-10-21	36.8200	37.100000	36.4800	36.8800	-0.486%	513,471	-2.305%
2025-10-20	36.7600	37.130000	36.7260	37.0600	+2.802%	586,665	-2.779%
2025-10-17	36.0750	36.290000	35.7400	36.0500	-1.206%	490,516	-0.055%
2025-10-16	37.0700	37.080000	36.2900	36.4900	-1.004%	470,515	-1.261%
2025-10-15	37.2000	37.300000	36.4000	36.8600	+1.069%	778,535	-2.252%
2025-10-14	36.1700	36.745000	35.6500	36.4700	-0.762%	747,171	-1.206%
2025-10-13	36.4350	36.860000	36.2800	36.7500	+3.086%	1,038,286	-1.959%
2025-10-10	37.3500	37.437600	35.6200	35.6500	-4.424%	1,066,361	+1.066%
2025-10-09	37.5100	37.510000	37.1136	37.3000	+0.161%	550,688	-3.405%
2025-10-08	36.9000	37.255000	36.8400	37.2400	+1.168%	573,085	-3.249%
2025-10-07	37.3500	37.370000	36.5600	36.8100	-1.578%	745,703	-2.119%
2025-10-06	37.4100	37.550100	37.2050	37.4000	+1.769%	705,859	-3.663%
2025-10-03	36.6750	37.015000	36.5200	36.7500	+1.212%	996,226	-1.959%
2025-10-02	36.0950	36.360000	35.9600	36.3100	+1.680%	538,442	-0.771%
2025-10-01	35.4400	35.735000	35.4400	35.7100	+0.790%	526,568	+0.896%
2025-09-30	35.2400	35.465000	35.2100	35.4300	+0.998%	482,725	+1.693%
2025-09-29	35.0500	35.210000	35.0000	35.0800	+0.660%	544,214	+2.708%
2025-09-26	34.9200	34.920000	34.5700	34.8500	-0.115%	451,232	+3.386%
2025-09-25	34.8200	34.960000	34.4700	34.8900	-0.627%	650,805	+3.267%
2025-09-24	35.5450	35.545000	35.1100	35.1100	-1.542%	527,634	+2.620%
2025-09-23	35.9650	36.070000	35.6100	35.6600	-0.834%	969,613	+1.038%
2025-09-22	35.2100	36.000000	35.1400	35.9600	+2.743%	998,716	+0.195%
2025-09-19	34.8550	35.050000	34.7500	35.0000	-0.086%	694,298	+2.943%
2025-09-18	34.7600	35.076700	34.5700	35.0300	+1.920%	1,001,438	+2.855%
2025-09-17	34.3800	34.640000	34.0300	34.3700	-0.261%	640,445	+4.830%
2025-09-16	34.5100	34.510000	34.1900	34.4600	+0.145%	700,581	+4.556%
2025-09-15	34.1000	34.410000	34.0800	34.4100	+1.087%	425,831	+4.708%
2025-09-12	34.2300	34.230000	33.9950	34.0400	-0.497%	346,142	+5.846%
2025-09-11	33.8700	34.325000	33.8700	34.2100	+1.423%	528,371	+5.320%
2025-09-10	34.0500	34.080000	33.6332	33.7300	-0.266%	640,775	+6.819%
2025-09-09	33.9400	33.940000	33.5600	33.8200	-0.850%	465,609	+6.535%
2025-09-08	33.8500	34.185000	33.8300	34.1100	+1.578%	540,424	+5.629%
2025-09-05	33.5200	33.700000	33.1800	33.5800	+0.992%	593,959	+7.296%
2025-09-04	33.0000	33.260000	32.8700	33.2500	+0.241%	334,496	+8.361%
2025-09-03	33.4100	33.490000	33.0350	33.1700	-0.390%	361,206	+8.622%
2025-09-02	33.2000	33.410000	32.9000	33.3000	-0.745%	474,247	+8.198%
2025-08-29	33.9200	33.920000	33.4300	33.5500	-1.526%	437,526	+7.392%
2025-08-28	33.9000	34.155000	33.8200	34.0700	+0.799%	469,466	+5.753%
2025-08-27	33.6100	33.865000	33.5120	33.8000	0.000%	347,192	+6.598%
2025-08-26	33.6500	33.860000	33.5700	33.8000	+0.386%	547,548	+6.598%
2025-08-25	33.8050	33.950000	33.6700	33.6700	-0.414%	439,037	+7.009%
2025-08-22	32.9400	33.900000	32.9400	33.8100	+2.860%	771,869	+6.566%
2025-08-21	32.9800	33.160000	32.7900	32.8700	-0.934%	520,367	+9.614%
2025-08-20	33.1500	33.250000	32.7700	33.1800	-0.896%	536,031	+8.590%
2025-08-19	34.0000	34.040000	33.4100	33.4800	-1.732%	462,395	+7.616%
2025-08-18	33.8400	34.100000	33.8400	34.0700	-0.029%	426,636	+5.753%
2025-08-15	34.1200	34.120000	33.9200	34.0800	+0.501%	364,418	+5.722%
2025-08-14	33.9700	33.990000	33.6650	33.9100	-1.050%	562,708	+6.252%
2025-08-13	33.9950	34.275000	33.8700	34.2700	+1.151%	772,454	+5.136%
2025-08-12	33.5000	33.880000	33.3850	33.8800	+1.711%	573,275	+6.346%
2025-08-11	33.4700	33.555000	33.2400	33.3100	-0.863%	411,689	+8.166%
2025-08-08	33.7400	33.770000	33.5600	33.6000	+0.509%	519,645	+7.232%
2025-08-07	33.8400	33.910000	33.2100	33.4300	-0.506%	903,984	+7.777%
2025-08-06	33.8200	33.850000	33.5350	33.6000	-0.973%	902,668	+7.232%
2025-08-05	34.0600	34.190000	33.7499	33.9300	-0.118%	628,987	+6.189%
2025-08-04	33.6150	33.980000	33.5700	33.9700	+2.566%	733,230	+6.064%
2025-08-01	33.0100	33.309700	32.6700	33.1200	-1.046%	846,731	+8.786%
2025-07-31	34.0100	34.067600	33.4000	33.4700	-0.682%	706,572	+7.649%
2025-07-30	33.8700	34.000000	33.5284	33.7000	-0.473%	509,545	+6.914%
2025-07-29	34.3300	34.350000	33.8200	33.8600	-1.168%	569,575	+6.409%
2025-07-28	34.4100	34.440000	34.1625	34.2600	-0.204%	648,595	+5.166%
2025-07-25	34.3000	34.357500	34.0100	34.3300	-0.464%	636,070	+4.952%
2025-07-24	34.6550	34.710000	34.4000	34.4900	-0.116%	784,530	+4.465%
2025-07-23	33.9000	34.545000	33.9000	34.5300	+5.018%	1,215,923	+4.344%
2025-07-22	32.9350	32.960000	32.4800	32.8800	-0.394%	833,681	+9.580%
2025-07-21	33.4400	33.500000	33.0100	33.0100	-0.452%	723,100	+9.149%
2025-07-18	33.3100	33.330000	33.0500	33.1600	-0.181%	628,462	+8.655%
2025-07-17	32.7900	33.270000	32.7800	33.2200	+2.027%	864,752	+8.459%
2025-07-16	32.4200	32.589800	32.0800	32.5600	+0.711%	693,519	+10.657%
2025-07-15	32.6200	32.647300	32.3200	32.3300	+0.155%	436,882	+11.444%
2025-07-14	32.0650	32.340000	31.8700	32.2800	+0.031%	471,232	+11.617%
2025-07-11	32.4500	32.590000	32.2700	32.2700	-0.830%	432,033	+11.652%
2025-07-10	32.7000	32.700000	32.3100	32.5400	-0.702%	619,053	+10.725%
2025-07-09	32.6400	32.775000	32.4235	32.7700	+1.267%	476,387	+9.948%
2025-07-08	32.3150	32.495300	32.2600	32.3600	+0.622%	529,329	+11.341%
2025-07-07	32.2700	32.355000	32.0400	32.1600	-1.921%	624,128	+12.034%
2025-07-03	32.6200	32.869200	32.5500	32.7900	+0.923%	377,126	+9.881%
2025-07-02	32.0000	32.500000	31.9000	32.4900	+1.089%	715,788	+10.896%
2025-07-01	32.2900	32.370000	31.9800	32.1400	-1.562%	718,890	+12.103%
2025-06-30	32.6050	32.700000	32.4850	32.6500	+0.400%	758,760	+10.352%
2025-06-27	32.5200	32.680000	32.3000	32.5200	+0.743%	932,187	+10.793%
2025-06-26	31.8200	32.280000	31.7500	32.2800	+2.346%	830,426	+11.617%
2025-06-25	31.5900	31.680000	31.4707	31.5400	+0.318%	843,542	+14.236%
2025-06-24	31.1450	31.476300	31.0900	31.4400	+2.277%	541,640	+14.599%
2025-06-23	30.4000	30.745000	30.2150	30.7400	+0.952%	513,451	+17.209%
2025-06-20	30.9200	30.940000	30.4000	30.4500	-1.901%	901,177	+18.325%
2025-06-18	30.8900	31.230000	30.8400	31.0400	+0.812%	698,441	+16.076%
2025-06-17	31.0000	31.110000	30.7500	30.7900	-1.535%	539,447	+17.019%
2025-06-16	31.1600	31.380000	31.1000	31.2700	+1.165%	425,373	+15.222%
2025-06-13	30.9000	31.185000	30.8000	30.9100	-1.592%	495,308	+16.564%
2025-06-12	31.4600	31.600000	31.3500	31.4100	-0.381%	379,194	+14.709%
2025-06-11	31.8000	31.800000	31.4600	31.5300	-0.222%	589,391	+14.272%
2025-06-10	31.5800	31.649900	31.3800	31.6000	+0.637%	622,646	+14.019%
2025-06-09	31.3850	31.500000	31.2000	31.4000	0.000%	538,722	+14.745%
2025-06-06	31.4300	31.565000	31.3500	31.4000	+0.384%	407,985	+14.745%
2025-06-05	31.4600	31.635000	31.1576	31.2800	-0.382%	968,407	+15.185%
2025-06-04	31.3300	31.480000	31.2000	31.4000	+0.319%	676,545	+14.745%
2025-06-03	30.9800	31.350000	30.9200	31.3000	+1.066%	597,986	+15.112%
2025-06-02	30.8200	30.970000	30.5400	30.9700	+0.227%	525,486	+16.338%
2025-05-30	31.2400	31.300000	30.5600	30.9000	-1.309%	551,519	+16.602%
2025-05-29	31.5900	31.600000	31.2200	31.3100	+0.740%	483,313	+15.075%
2025-05-28	31.2350	31.260000	31.0500	31.0800	-1.365%	535,939	+15.927%
2025-05-27	31.2100	31.540000	31.1010	31.5100	+3.075%	695,166	+14.345%
2025-05-23	30.3200	30.739900	30.1200	30.5700	-0.585%	574,255	+17.861%
2025-05-22	30.5900	30.896800	30.4500	30.7500	+0.294%	397,193	+17.171%
2025-05-21	31.0000	31.300000	30.5800	30.6600	-1.699%	693,180	+17.515%
2025-05-20	31.1500	31.205000	31.0200	31.1900	+0.645%	532,103	+15.518%
2025-05-19	30.6000	30.990000	30.5700	30.9900	-0.689%	382,335	+16.263%
2025-05-16	31.2200	31.235000	30.9850	31.2050	+0.499%	370,330	+15.462%
2025-05-15	31.1200	31.140000	30.7555	31.0500	-0.129%	279,835	+16.039%
2025-05-14	31.2450	31.369800	30.9700	31.0900	+0.193%	448,257	+15.889%
2025-05-13	30.7150	31.190000	30.7000	31.0300	+1.372%	728,881	+16.113%
2025-05-12	30.3600	30.610000	30.1699	30.6100	+4.329%	644,185	+17.707%
2025-05-09	29.4700	29.560000	29.2400	29.3400	-0.509%	424,128	+22.802%
2025-05-08	29.4000	29.710000	29.3400	29.4900	+1.271%	501,561	+22.177%
2025-05-07	29.0200	29.215000	28.8700	29.1200	-0.410%	391,961	+23.729%
2025-05-06	29.0950	29.340000	28.9100	29.2400	-0.102%	393,327	+23.222%
2025-05-05	29.2500	29.430000	29.2100	29.2700	-0.034%	655,102	+23.095%
2025-05-02	29.2600	29.440000	29.2500	29.2800	+1.985%	742,437	+23.053%
2025-05-01	28.9700	29.010000	28.6800	28.7100	+0.525%	432,442	+25.496%
2025-04-30	28.1800	28.620000	27.9700	28.5600	-0.279%	375,326	+26.155%
2025-04-29	28.4900	28.760000	28.4800	28.6400	+0.456%	514,932	+25.803%
2025-04-28	28.5200	28.580000	28.2100	28.5100	-0.280%	453,756	+26.377%
2025-04-25	28.2900	28.633600	28.1700	28.5900	+1.563%	392,777	+26.023%
2025-04-24	27.5800	28.160000	27.5234	28.1500	+2.401%	427,664	+27.993%
2025-04-23	27.7700	28.155000	27.4200	27.4900	+3.036%	717,836	+31.066%
2025-04-22	26.6350	26.850000	26.4200	26.6800	+1.949%	344,504	+35.045%
2025-04-21	26.4700	26.510000	25.9150	26.1700	-1.690%	517,268	+37.677%
2025-04-17	26.7600	26.865400	26.5300	26.6200	+0.415%	636,376	+35.349%
2025-04-16	26.6700	26.840000	26.2300	26.5100	-2.177%	539,842	+35.911%
2025-04-15	27.0800	27.300000	27.0012	27.1000	+0.222%	361,613	+32.952%
2025-04-14	27.4300	27.430000	26.7400	27.0400	+0.633%	584,677	+33.247%