CEFA
Global X S&P Catholic Values Developed ex-U.S. ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:04:07 PM EDT
40.32USD+0.050%(+0.02)34,018
40.31Bid40.44Ask0.13SpreadCEFA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.49 | 40.67 | 40.31 | 40.32 | +0.050% | 34,018 | 0.000% |
| 2026-10-02 | 40.25 | 41.09 | 40.17 | 40.30 | +1.122% | 4,888 | +0.050% |
| 2026-10-01 | 40.11 | 40.34 | 39.73 | 39.85 | -0.897% | 21,190 | +1.172% |
| 2026-09-30 | 40.60 | 40.64 | 40.21 | 40.21 | -0.562% | 38,117 | +0.265% |
| 2026-09-29 | 40.85 | 41.20 | 40.30 | 40.44 | -0.244% | 5,540 | -0.299% |
| 2026-09-28 | 41.03 | 41.66 | 40.36 | 40.54 | -0.444% | 32,172 | -0.543% |
| 2026-09-25 | 40.64 | 41.15 | 40.51 | 40.72 | +0.960% | 17,133 | -0.984% |
| 2026-09-24 | 40.23 | 40.65 | 40.22 | 40.33 | -0.385% | 37,171 | -0.033% |
| 2026-09-23 | 40.62 | 40.91 | 40.41 | 40.49 | -1.605% | 3,252 | -0.418% |
| 2026-09-22 | 41.06 | 41.52 | 40.90 | 41.15 | +0.370% | 12,001 | -2.017% |
| 2026-09-21 | 40.90 | 41.00 | 40.90 | 41.00 | +1.229% | 470 | -1.654% |
| 2026-09-18 | 41.02 | 41.02 | 40.34 | 40.50 | -1.050% | 26,086 | -0.445% |
| 2026-09-17 | 40.98 | 41.36 | 40.92 | 40.93 | +1.190% | 1,899 | -1.490% |
| 2026-09-16 | 40.78 | 40.84 | 40.27 | 40.45 | -0.607% | 2,459 | -0.318% |
| 2026-09-15 | 41.13 | 41.74 | 40.67 | 40.70 | -0.669% | 4,252 | -0.923% |
| 2026-09-14 | 41.01 | 41.22 | 40.92 | 40.97 | -0.716% | 6,868 | -1.586% |
| 2026-09-11 | 41.47 | 41.81 | 41.27 | 41.27 | +1.229% | 6,034 | -2.291% |
| 2026-09-10 | 40.93 | 41.47 | 40.76 | 40.76 | -1.050% | 8,218 | -1.090% |
| 2026-09-09 | 41.77 | 41.88 | 41.20 | 41.20 | -1.124% | 6,790 | -2.129% |
| 2026-09-08 | 41.88 | 41.88 | 41.67 | 41.67 | -0.239% | 4,730 | -3.229% |
| 2026-09-04 | 41.78 | 41.78 | 41.73 | 41.77 | -0.059% | 1,949 | -3.461% |
| 2026-09-03 | 42.69 | 42.79 | 41.66 | 41.79 | +0.991% | 3,968 | -3.518% |
| 2026-09-02 | 41.31 | 42.25 | 41.26 | 41.38 | +0.681% | 1,857 | -2.562% |
| 2026-09-01 | 41.61 | 43.27 | 41.05 | 41.10 | -1.043% | 40,857 | -1.898% |
| 2026-08-31 | 41.80 | 41.80 | 41.53 | 41.53 | -0.102% | 1,843 | -2.921% |
| 2026-08-28 | 41.77 | 41.85 | 41.58 | 41.58 | -0.142% | 2,686 | -3.020% |
| 2026-08-27 | 41.52 | 41.66 | 41.52 | 41.63 | -0.133% | 21,903 | -3.158% |
| 2026-08-26 | 41.98 | 42.21 | 41.69 | 41.69 | -0.386% | 5,731 | -3.287% |
| 2026-08-25 | 41.80 | 42.76 | 41.75 | 41.85 | +0.605% | 39,867 | -3.660% |
| 2026-08-24 | 41.49 | 41.60 | 41.49 | 41.60 | -0.225% | 672 | -3.077% |
| 2026-08-21 | 41.67 | 41.69 | 41.67 | 41.69 | +0.927% | 534 | -3.295% |
| 2026-08-20 | 41.36 | 42.38 | 41.29 | 41.31 | -0.261% | 38,037 | -2.399% |
| 2026-08-19 | 41.50 | 41.50 | 41.28 | 41.42 | +0.459% | 1,748 | -2.653% |
| 2026-08-18 | 40.98 | 41.92 | 40.98 | 41.23 | -0.944% | 4,191 | -2.206% |
| 2026-08-17 | 41.73 | 41.73 | 41.62 | 41.62 | -0.154% | 1,097 | -3.129% |
| 2026-08-14 | 41.77 | 41.77 | 41.66 | 41.69 | -0.059% | 778 | -3.279% |
| 2026-08-13 | 41.82 | 41.87 | 41.71 | 41.71 | +0.170% | 12,958 | -3.336% |
| 2026-08-12 | 41.72 | 41.72 | 41.64 | 41.64 | +0.155% | 333 | -3.172% |
| 2026-08-11 | 42.79 | 42.79 | 41.58 | 41.58 | +0.184% | 1,843 | -3.022% |
| 2026-08-10 | 41.61 | 41.61 | 41.48 | 41.50 | -0.339% | 1,612 | -2.844% |
| 2026-08-07 | 41.64 | 41.64 | 41.64 | 41.64 | +1.267% | 178 | -3.173% |
| 2026-08-06 | 41.34 | 41.40 | 41.12 | 41.12 | -0.106% | 33,938 | -1.946% |
| 2026-08-05 | 41.26 | 41.29 | 41.16 | 41.16 | -0.142% | 30,307 | -2.050% |
| 2026-08-04 | 41.18 | 41.22 | 41.12 | 41.22 | +1.384% | 7,898 | -2.189% |
| 2026-08-03 | 40.51 | 40.79 | 40.51 | 40.66 | +0.642% | 24,868 | -0.835% |
| 2026-07-31 | 40.30 | 40.50 | 40.30 | 40.40 | -0.720% | 4,085 | -0.199% |
| 2026-07-30 | 40.57 | 41.07 | 40.57 | 40.69 | +2.977% | 10,986 | -0.917% |
| 2026-07-29 | 39.59 | 40.06 | 39.52 | 39.52 | -0.555% | 4,656 | +2.032% |
| 2026-07-28 | 39.46 | 39.81 | 39.46 | 39.74 | +0.014% | 23,284 | +1.466% |
| 2026-07-27 | 39.59 | 39.73 | 39.59 | 39.73 | +0.388% | 413 | +1.481% |
| 2026-07-24 | 39.39 | 39.66 | 39.39 | 39.58 | +0.636% | 2,166 | +1.875% |
| 2026-07-23 | 39.41 | 39.41 | 39.33 | 39.33 | -1.416% | 345 | +2.522% |
| 2026-07-22 | 39.97 | 40.01 | 39.89 | 39.89 | -0.093% | 2,529 | +1.071% |
| 2026-07-21 | 39.64 | 40.00 | 39.64 | 39.93 | +1.363% | 1,953 | +0.977% |
| 2026-07-20 | 39.54 | 39.62 | 39.39 | 39.39 | -0.595% | 3,199 | +2.353% |
| 2026-07-17 | 39.63 | 39.63 | 39.63 | 39.63 | -0.297% | 76 | +1.744% |
| 2026-07-16 | 39.68 | 39.87 | 39.68 | 39.75 | -0.806% | 1,801 | +1.441% |
| 2026-07-15 | 39.02 | 40.15 | 39.02 | 40.07 | +0.456% | 1,998 | +0.624% |
| 2026-07-14 | 39.46 | 40.00 | 39.46 | 39.89 | +0.779% | 9,188 | +1.083% |
| 2026-07-13 | 40.00 | 40.00 | 39.58 | 39.58 | -0.886% | 580 | +1.870% |
| 2026-07-10 | 40.34 | 40.34 | 39.84 | 39.93 | +0.343% | 961 | +0.967% |
| 2026-07-09 | 39.75 | 39.81 | 39.73 | 39.80 | +0.526% | 7,265 | +1.314% |
| 2026-07-08 | 39.48 | 39.60 | 39.43 | 39.59 | -0.485% | 13,903 | +1.847% |
| 2026-07-07 | 39.92 | 39.95 | 39.78 | 39.78 | -1.184% | 1,860 | +1.352% |
| 2026-07-06 | 40.18 | 40.32 | 40.18 | 40.26 | +1.169% | 4,301 | +0.152% |
| 2026-07-02 | 40.08 | 40.08 | 39.70 | 39.79 | +1.200% | 694 | +1.323% |
| 2026-07-01 | 39.68 | 39.68 | 39.32 | 39.32 | -0.922% | 12,515 | +2.539% |
| 2026-06-30 | 39.53 | 39.71 | 39.53 | 39.69 | +0.271% | 70,574 | +1.594% |
| 2026-06-29 | 39.29 | 39.58 | 39.19 | 39.58 | +0.015% | 516 | +1.869% |
| 2026-06-26 | 39.48 | 39.64 | 39.48 | 39.57 | -0.345% | 738 | +1.885% |
| 2026-06-25 | 39.80 | 39.81 | 39.63 | 39.71 | +0.702% | 7,354 | +1.533% |
| 2026-06-24 | 40.00 | 40.00 | 39.43 | 39.43 | -0.360% | 1,825 | +2.245% |
| 2026-06-23 | 40.00 | 40.00 | 39.58 | 39.58 | -2.255% | 1,707 | +1.877% |
| 2026-06-22 | 40.62 | 40.62 | 40.49 | 40.49 | -0.037% | 2,648 | -0.420% |
| 2026-06-18 | 40.51 | 40.56 | 40.51 | 40.51 | +0.887% | 3,740 | -0.457% |
| 2026-06-17 | 40.68 | 40.68 | 40.15 | 40.15 | -0.473% | 437 | +0.426% |
| 2026-06-16 | 40.53 | 40.53 | 40.34 | 40.34 | +0.172% | 487 | -0.050% |
| 2026-06-15 | 40.41 | 40.41 | 40.27 | 40.27 | +0.424% | 1,351 | +0.123% |
| 2026-06-12 | 39.78 | 40.14 | 39.78 | 40.10 | +0.347% | 1,993 | +0.547% |
| 2026-06-11 | 38.75 | 39.96 | 38.75 | 39.96 | +3.250% | 678 | +0.896% |
| 2026-06-10 | 39.00 | 39.21 | 38.70 | 38.70 | -1.446% | 722 | +4.174% |
| 2026-06-09 | 39.64 | 39.64 | 39.19 | 39.27 | +0.027% | 7,216 | +2.669% |
| 2026-06-08 | 39.21 | 43.12 | 39.08 | 39.26 | +0.796% | 6,431 | +2.696% |
| 2026-06-05 | 39.43 | 41.17 | 38.90 | 38.95 | -2.774% | 12,958 | +3.514% |
| 2026-06-04 | 39.96 | 40.07 | 39.89 | 40.06 | +0.619% | 4,419 | +0.642% |
| 2026-06-03 | 40.01 | 40.01 | 39.82 | 39.82 | -0.766% | 1,877 | +1.266% |
| 2026-06-02 | 40.01 | 40.17 | 40.01 | 40.12 | +0.611% | 785 | +0.490% |
| 2026-06-01 | 39.88 | 39.88 | 39.88 | 39.88 | -0.025% | 465 | +1.104% |
| 2026-05-29 | 39.97 | 39.97 | 39.89 | 39.89 | +0.162% | 554 | +1.079% |
| 2026-05-28 | 39.91 | 39.91 | 39.83 | 39.83 | -0.066% | 1,499 | +1.243% |
| 2026-05-27 | 39.92 | 39.92 | 39.79 | 39.85 | -0.263% | 1,785 | +1.176% |
| 2026-05-26 | 40.05 | 40.06 | 39.91 | 39.96 | +1.209% | 3,364 | +0.910% |
| 2026-05-22 | 39.75 | 39.75 | 39.47 | 39.48 | -0.319% | 15,789 | +2.130% |
| 2026-05-21 | 39.19 | 39.62 | 39.19 | 39.61 | +0.508% | 995 | +1.804% |
| 2026-05-20 | 38.88 | 39.41 | 38.85 | 39.41 | +1.719% | 2,532 | +2.321% |
| 2026-05-19 | 38.77 | 38.83 | 38.74 | 38.74 | -0.730% | 19,883 | +4.080% |
| 2026-05-18 | 38.98 | 39.86 | 38.86 | 39.02 | +0.715% | 9,539 | +3.321% |
| 2026-05-15 | 38.91 | 39.27 | 38.75 | 38.75 | -1.590% | 4,929 | +4.059% |
| 2026-05-14 | 39.47 | 39.53 | 39.37 | 39.37 | -0.332% | 1,603 | +2.404% |
| 2026-05-13 | 39.33 | 39.61 | 39.30 | 39.50 | +0.608% | 3,574 | +2.065% |
| 2026-05-12 | 39.17 | 39.30 | 39.13 | 39.27 | -0.559% | 3,264 | +2.685% |
| 2026-05-11 | 39.60 | 39.65 | 39.47 | 39.49 | -0.300% | 9,068 | +2.111% |
| 2026-05-08 | 39.51 | 39.65 | 39.51 | 39.61 | +1.033% | 850 | +1.805% |
| 2026-05-07 | 40.10 | 40.90 | 39.20 | 39.20 | -2.056% | 6,290 | +2.857% |
| 2026-05-06 | 39.91 | 40.07 | 39.88 | 40.02 | +2.590% | 10,931 | +0.742% |
| 2026-05-05 | 38.77 | 39.02 | 38.77 | 39.01 | +1.529% | 86,466 | +3.350% |
| 2026-05-04 | 38.38 | 38.49 | 38.38 | 38.43 | -1.464% | 802 | +4.931% |
| 2026-05-01 | 39.04 | 39.17 | 39.00 | 39.00 | -0.554% | 2,334 | +3.395% |
| 2026-04-30 | 38.61 | 39.21 | 38.61 | 39.21 | +2.728% | 1,714 | +2.822% |
| 2026-04-29 | 38.29 | 38.47 | 38.15 | 38.17 | -1.135% | 1,205 | +5.627% |
| 2026-04-28 | 38.59 | 38.66 | 38.59 | 38.61 | -0.528% | 3,108 | +4.429% |
| 2026-04-27 | 38.92 | 38.96 | 38.78 | 38.81 | -0.167% | 2,241 | +3.877% |
| 2026-04-24 | 38.60 | 38.88 | 38.60 | 38.88 | +0.624% | 2,717 | +3.704% |
| 2026-04-23 | 38.84 | 38.90 | 38.63 | 38.64 | -0.979% | 3,079 | +4.351% |
| 2026-04-22 | 39.12 | 39.12 | 39.00 | 39.02 | +0.393% | 2,804 | +3.329% |
| 2026-04-21 | 39.42 | 39.43 | 38.87 | 38.87 | -2.048% | 2,118 | +3.734% |
| 2026-04-20 | 39.65 | 39.72 | 39.65 | 39.68 | -0.530% | 982 | +1.610% |
| 2026-04-17 | 40.19 | 40.19 | 39.89 | 39.89 | +1.256% | 5,255 | +1.072% |
| 2026-04-16 | 39.53 | 39.53 | 39.38 | 39.40 | -0.205% | 2,645 | +2.342% |
| 2026-04-15 | 39.49 | 39.91 | 39.48 | 39.48 | -0.235% | 2,608 | +2.132% |
| 2026-04-14 | 39.49 | 39.69 | 39.49 | 39.57 | +0.933% | 23,019 | +1.892% |
| 2026-04-13 | 38.66 | 39.21 | 38.66 | 39.21 | +0.532% | 1,045 | +2.842% |
| 2026-04-10 | 39.20 | 39.20 | 38.91 | 39.00 | +0.423% | 3,517 | +3.389% |
| 2026-04-09 | 38.35 | 38.99 | 38.35 | 38.83 | -0.305% | 3,756 | +3.827% |
| 2026-04-08 | 39.10 | 39.14 | 38.80 | 38.95 | +4.081% | 9,887 | +3.509% |
| 2026-04-07 | 37.35 | 37.43 | 37.11 | 37.43 | -0.134% | 5,750 | +7.734% |
| 2026-04-06 | 37.51 | 37.62 | 37.45 | 37.48 | +0.556% | 10,185 | +7.589% |
| 2026-04-02 | 37.04 | 37.30 | 36.95 | 37.27 | -0.820% | 2,006 | +8.187% |
| 2026-04-01 | 37.60 | 40.55 | 37.48 | 37.58 | +1.871% | 791 | +7.300% |
| 2026-03-31 | 36.62 | 36.89 | 36.52 | 36.89 | +2.901% | 13,921 | +9.307% |
| 2026-03-30 | 36.06 | 36.13 | 35.85 | 35.85 | +0.100% | 5,370 | +12.478% |
| 2026-03-27 | 36.18 | 36.18 | 35.81 | 35.81 | -1.016% | 4,596 | +12.590% |
| 2026-03-26 | 36.57 | 36.80 | 36.18 | 36.18 | -2.005% | 26,231 | +11.447% |
| 2026-03-25 | 37.05 | 37.10 | 36.92 | 36.92 | +1.473% | 61,615 | +9.212% |
| 2026-03-24 | 36.23 | 36.57 | 36.23 | 36.38 | -0.661% | 3,227 | +10.821% |
| 2026-03-23 | 36.80 | 36.81 | 36.63 | 36.63 | +2.459% | 943 | +10.088% |
| 2026-03-20 | 36.08 | 36.15 | 35.75 | 35.75 | -3.005% | 1,574 | +12.795% |
| 2026-03-19 | 36.57 | 36.89 | 36.50 | 36.85 | +0.141% | 22,520 | +9.406% |
| 2026-03-18 | 37.12 | 37.36 | 36.58 | 36.80 | -1.487% | 29,194 | +9.560% |
| 2026-03-17 | 37.66 | 37.66 | 37.36 | 37.36 | +0.022% | 10,101 | +7.931% |
| 2026-03-16 | 37.27 | 37.35 | 37.27 | 37.35 | +1.844% | 1,337 | +7.954% |
| 2026-03-13 | 37.10 | 37.10 | 36.67 | 36.67 | -1.284% | 16,151 | +9.945% |
| 2026-03-12 | 37.16 | 37.28 | 37.14 | 37.15 | -1.781% | 1,872 | +8.533% |
| 2026-03-11 | 37.66 | 37.82 | 37.66 | 37.82 | -0.330% | 526 | +6.600% |
| 2026-03-10 | 38.23 | 38.45 | 37.95 | 37.95 | +0.406% | 896 | +6.249% |
| 2026-03-09 | 36.88 | 37.82 | 36.88 | 37.80 | +1.004% | 2,538 | +6.680% |
| 2026-03-06 | 37.81 | 37.81 | 37.05 | 37.42 | -1.021% | 8,775 | +7.751% |
| 2026-03-05 | 37.84 | 37.85 | 37.53 | 37.81 | -2.126% | 10,613 | +6.651% |
| 2026-03-04 | 38.59 | 38.63 | 38.55 | 38.63 | +1.342% | 3,184 | +4.384% |
| 2026-03-03 | 37.77 | 38.12 | 37.33 | 38.12 | -3.306% | 57,828 | +5.785% |
| 2026-03-02 | 39.23 | 39.46 | 39.23 | 39.42 | -1.868% | 2,965 | +2.287% |
| 2026-02-27 | 40.17 | 40.17 | 40.17 | 40.17 | -0.424% | 870 | +0.376% |
| 2026-02-26 | 40.27 | 40.34 | 40.18 | 40.34 | -0.170% | 2,541 | -0.049% |
| 2026-02-25 | 40.18 | 40.41 | 40.18 | 40.41 | +0.972% | 3,007 | -0.219% |
| 2026-02-24 | 39.95 | 40.02 | 39.95 | 40.02 | +0.386% | 19,343 | +0.750% |
| 2026-02-23 | 40.18 | 40.18 | 39.87 | 39.87 | -0.432% | 20,983 | +1.139% |
| 2026-02-20 | 40.02 | 40.04 | 39.97 | 40.04 | +0.737% | 1,836 | +0.702% |
| 2026-02-19 | 39.71 | 39.75 | 39.70 | 39.75 | -0.424% | 1,309 | +1.444% |
| 2026-02-18 | 40.21 | 40.21 | 39.88 | 39.91 | -0.013% | 2,649 | +1.015% |
| 2026-02-17 | 39.99 | 40.04 | 39.92 | 39.92 | -0.177% | 65,280 | +1.002% |
| 2026-02-13 | 40.17 | 40.17 | 39.99 | 39.99 | -0.071% | 18,540 | +0.823% |
| 2026-02-12 | 40.38 | 40.38 | 40.02 | 40.02 | -0.958% | 821 | +0.751% |
| 2026-02-11 | 40.41 | 40.41 | 40.41 | 40.41 | +0.736% | 203 | -0.214% |
| 2026-02-10 | 40.19 | 40.30 | 40.11 | 40.11 | +0.088% | 10,708 | +0.521% |
| 2026-02-09 | 39.73 | 40.08 | 39.73 | 40.08 | +1.459% | 425 | +0.609% |
| 2026-02-06 | 39.42 | 39.59 | 39.31 | 39.50 | +2.179% | 5,122 | +2.077% |
| 2026-02-05 | 38.78 | 38.88 | 38.66 | 38.66 | -1.596% | 3,962 | +4.301% |
| 2026-02-04 | 39.44 | 39.44 | 39.09 | 39.28 | +0.561% | 6,110 | +2.637% |
| 2026-02-03 | 39.08 | 39.13 | 38.88 | 39.06 | +0.230% | 4,246 | +3.213% |
| 2026-02-02 | 38.86 | 39.04 | 38.86 | 38.98 | +0.530% | 7,925 | +3.451% |
| 2026-01-30 | 39.09 | 39.12 | 38.77 | 38.77 | -0.891% | 5,181 | +3.999% |
| 2026-01-29 | 39.35 | 39.35 | 38.79 | 39.12 | +0.665% | 822 | +3.073% |
| 2026-01-28 | 38.85 | 38.95 | 38.73 | 38.86 | -0.987% | 21,692 | +3.758% |
| 2026-01-27 | 39.11 | 39.29 | 39.11 | 39.25 | +1.636% | 10,979 | +2.734% |
| 2026-01-26 | 38.69 | 38.69 | 38.62 | 38.62 | +0.757% | 695 | +4.415% |
| 2026-01-23 | 38.05 | 38.38 | 38.05 | 38.33 | +0.345% | 2,126 | +5.205% |
| 2026-01-22 | 38.31 | 38.31 | 38.17 | 38.19 | +0.579% | 2,738 | +5.568% |
| 2026-01-21 | 38.00 | 38.00 | 37.70 | 37.97 | +0.659% | 28,576 | +6.179% |
| 2026-01-20 | 38.10 | 38.10 | 37.73 | 37.73 | -1.072% | 1,269 | +6.879% |
| 2026-01-16 | 38.13 | 38.19 | 38.13 | 38.13 | -0.004% | 421 | +5.733% |
| 2026-01-15 | 38.15 | 38.19 | 38.14 | 38.14 | +0.273% | 532 | +5.729% |
| 2026-01-14 | 38.10 | 38.10 | 38.03 | 38.03 | +0.342% | 358 | +6.017% |
| 2026-01-13 | 38.16 | 38.16 | 37.90 | 37.90 | -0.536% | 3,539 | +6.380% |
| 2026-01-12 | 38.13 | 38.17 | 38.08 | 38.11 | +0.730% | 4,216 | +5.809% |
| 2026-01-09 | 37.71 | 37.94 | 37.71 | 37.83 | +0.982% | 10,562 | +6.582% |
| 2026-01-08 | 37.35 | 37.46 | 37.35 | 37.46 | -0.153% | 827 | +7.629% |
| 2026-01-07 | 37.66 | 37.66 | 37.52 | 37.52 | -0.393% | 8,912 | +7.464% |
| 2026-01-06 | 38.00 | 38.00 | 37.63 | 37.67 | +0.054% | 4,932 | +7.042% |
| 2026-01-05 | 37.65 | 37.65 | 37.65 | 37.65 | +1.025% | 300 | +7.100% |
| 2026-01-02 | 37.46 | 37.46 | 37.26 | 37.27 | +0.900% | 709 | +8.197% |
| 2025-12-31 | 36.82 | 37.25 | 36.82 | 36.93 | -0.537% | 9,866 | +9.171% |
| 2025-12-30 | 37.13 | 37.33 | 37.13 | 37.13 | -1.514% | 4,167 | +8.585% |
| 2025-12-29 | 38.12 | 38.12 | 37.70 | 37.70 | -0.270% | 538 | +6.941% |
| 2025-12-26 | 37.78 | 37.80 | 37.78 | 37.80 | +0.130% | 155 | +6.653% |
| 2025-12-24 | 37.73 | 37.76 | 37.73 | 37.76 | +0.028% | 828 | +6.791% |
| 2025-12-23 | 37.73 | 37.75 | 37.73 | 37.75 | +0.553% | 316 | +6.821% |
| 2025-12-22 | 37.66 | 37.69 | 37.38 | 37.54 | +0.348% | 10,882 | +7.412% |
| 2025-12-19 | 37.51 | 37.51 | 37.41 | 37.41 | +0.403% | 1,087 | +7.785% |
| 2025-12-18 | 37.24 | 37.26 | 37.24 | 37.26 | +0.921% | 531 | +8.219% |
| 2025-12-17 | 37.00 | 37.00 | 36.92 | 36.92 | -1.172% | 864 | +9.216% |
| 2025-12-16 | 37.69 | 37.69 | 37.27 | 37.36 | -0.413% | 1,821 | +7.936% |
| 2025-12-15 | 37.44 | 37.51 | 37.44 | 37.51 | +0.597% | 497 | +7.489% |
| 2025-12-12 | 37.54 | 37.54 | 37.27 | 37.29 | -0.731% | 1,854 | +8.131% |
| 2025-12-11 | 37.44 | 37.56 | 37.44 | 37.56 | +0.688% | 278 | +7.341% |
| 2025-12-10 | 37.04 | 37.31 | 37.04 | 37.31 | +1.150% | 347 | +8.079% |
| 2025-12-09 | 37.08 | 37.08 | 36.88 | 36.88 | -0.187% | 395 | +9.322% |
| 2025-12-08 | 37.04 | 37.04 | 36.95 | 36.95 | -0.407% | 1,133 | +9.118% |
| 2025-12-05 | 37.24 | 37.24 | 37.10 | 37.10 | -0.025% | 359 | +8.674% |
| 2025-12-04 | 37.11 | 37.11 | 37.11 | 37.11 | +0.340% | 248 | +8.647% |
| 2025-12-03 | 36.93 | 37.08 | 36.80 | 36.98 | +0.442% | 2,564 | +9.017% |
| 2025-12-02 | 36.85 | 36.91 | 36.69 | 36.82 | +0.265% | 5,542 | +9.499% |
| 2025-12-01 | 36.67 | 36.88 | 36.67 | 36.73 | -0.142% | 2,802 | +9.789% |
| 2025-11-28 | 36.87 | 36.97 | 36.78 | 36.78 | +0.292% | 479 | +9.633% |
| 2025-11-26 | 36.61 | 36.77 | 36.54 | 36.67 | +1.200% | 5,236 | +9.954% |
| 2025-11-25 | 36.09 | 36.25 | 36.09 | 36.23 | +0.915% | 1,330 | +11.274% |
| 2025-11-24 | 35.83 | 35.96 | 35.79 | 35.91 | +0.396% | 2,415 | +12.292% |
| 2025-11-21 | 35.66 | 35.84 | 35.46 | 35.77 | +1.448% | 642 | +12.736% |
| 2025-11-20 | 35.93 | 36.09 | 35.25 | 35.25 | -1.374% | 2,466 | +14.369% |
| 2025-11-19 | 35.77 | 35.77 | 35.74 | 35.75 | -0.221% | 801 | +12.797% |
| 2025-11-18 | 35.83 | 35.83 | 35.83 | 35.83 | -1.258% | 122 | +12.547% |
| 2025-11-17 | 36.60 | 36.60 | 36.28 | 36.28 | -1.597% | 205 | +11.131% |
| 2025-11-14 | 36.87 | 37.25 | 36.87 | 36.87 | +0.086% | 1,220 | +9.356% |
| 2025-11-13 | 36.84 | 36.84 | 36.84 | 36.84 | -1.263% | 305 | +9.450% |
| 2025-11-12 | 37.38 | 37.45 | 37.31 | 37.31 | +0.304% | 6,612 | +8.068% |
| 2025-11-11 | 37.24 | 37.26 | 37.17 | 37.20 | +0.731% | 5,361 | +8.397% |
| 2025-11-10 | 36.80 | 37.02 | 36.69 | 36.93 | +1.072% | 2,877 | +9.189% |
| 2025-11-07 | 36.28 | 36.53 | 36.28 | 36.53 | +0.133% | 1,460 | +10.360% |
| 2025-11-06 | 36.48 | 36.49 | 36.48 | 36.49 | -0.160% | 582 | +10.506% |
| 2025-11-05 | 36.51 | 36.55 | 36.50 | 36.55 | +0.672% | 397 | +10.330% |
| 2025-11-04 | 36.53 | 36.53 | 36.30 | 36.30 | -0.953% | 511 | +11.072% |
| 2025-11-03 | 36.68 | 36.68 | 36.65 | 36.65 | +0.219% | 361 | +10.014% |
| 2025-10-31 | 36.63 | 36.63 | 36.57 | 36.57 | -0.577% | 300 | +10.254% |
| 2025-10-30 | 36.77 | 36.93 | 36.67 | 36.78 | -0.245% | 2,393 | +9.619% |
| 2025-10-29 | 37.17 | 37.17 | 36.87 | 36.87 | -0.787% | 396 | +9.350% |
| 2025-10-28 | 37.40 | 37.40 | 37.03 | 37.16 | -0.040% | 1,006 | +8.489% |
| 2025-10-27 | 37.21 | 37.31 | 36.95 | 37.18 | +0.986% | 19,869 | +8.445% |
| 2025-10-24 | 36.82 | 36.82 | 36.82 | 36.82 | +0.155% | 53 | +9.515% |
| 2025-10-23 | 36.91 | 36.91 | 36.76 | 36.76 | +0.516% | 386 | +9.684% |
| 2025-10-22 | 36.65 | 37.16 | 36.51 | 36.57 | -0.312% | 3,144 | +10.250% |
| 2025-10-21 | 36.71 | 36.71 | 36.69 | 36.69 | -0.600% | 256 | +9.907% |
| 2025-10-20 | 36.85 | 36.91 | 36.85 | 36.91 | +0.894% | 615 | +9.247% |
| 2025-10-17 | 36.56 | 36.58 | 36.50 | 36.58 | +0.453% | 469 | +10.224% |
| 2025-10-16 | 36.50 | 36.62 | 36.30 | 36.41 | +0.479% | 1,619 | +10.724% |
| 2025-10-15 | 36.37 | 36.37 | 36.11 | 36.24 | +0.362% | 15,833 | +11.254% |
| 2025-10-14 | 36.09 | 36.19 | 36.09 | 36.11 | +0.846% | 7,453 | +11.657% |
| 2025-10-13 | 35.86 | 35.86 | 35.81 | 35.81 | +1.069% | 421 | +12.601% |
| 2025-10-10 | 36.00 | 36.06 | 35.43 | 35.43 | -2.004% | 447 | +13.806% |
| 2025-10-09 | 36.15 | 36.15 | 36.15 | 36.15 | -0.880% | 59 | +11.525% |
| 2025-10-08 | 36.50 | 36.50 | 36.47 | 36.47 | +0.194% | 294 | +10.544% |
| 2025-10-07 | 36.40 | 36.40 | 36.40 | 36.40 | -0.996% | 121 | +10.758% |
| 2025-10-06 | 36.64 | 36.77 | 36.64 | 36.77 | +0.289% | 428 | +9.655% |
| 2025-10-03 | 36.66 | 36.66 | 36.66 | 36.66 | +0.886% | 228 | +9.972% |
| 2025-10-02 | 36.29 | 36.34 | 36.29 | 36.34 | +0.263% | 600 | +10.946% |
| 2025-10-01 | 36.25 | 36.25 | 36.25 | 36.25 | +0.699% | 139 | +11.237% |
| 2025-09-30 | 35.96 | 36.00 | 35.94 | 36.00 | +0.281% | 528 | +12.015% |
| 2025-09-29 | 36.00 | 36.03 | 35.89 | 35.89 | +0.351% | 1,128 | +12.329% |
| 2025-09-26 | 35.61 | 35.83 | 35.61 | 35.77 | +0.848% | 15,180 | +12.723% |
| 2025-09-25 | 35.39 | 35.50 | 35.31 | 35.47 | -0.712% | 7,344 | +13.680% |
| 2025-09-24 | 35.83 | 35.83 | 35.72 | 35.72 | -0.605% | 5,902 | +12.870% |
| 2025-09-23 | 36.18 | 36.18 | 35.94 | 35.94 | -0.128% | 176 | +12.188% |
| 2025-09-22 | 35.88 | 35.99 | 35.77 | 35.99 | +0.225% | 676 | +12.044% |
| 2025-09-19 | 35.89 | 35.91 | 35.89 | 35.91 | -0.540% | 542 | +12.296% |
| 2025-09-18 | 36.12 | 36.12 | 36.09 | 36.10 | +0.407% | 2,294 | +11.690% |
| 2025-09-17 | 35.95 | 35.95 | 35.95 | 35.95 | -0.400% | 122 | +12.145% |
| 2025-09-16 | 36.06 | 36.16 | 36.00 | 36.10 | -0.006% | 485 | +11.697% |
| 2025-09-15 | 36.01 | 36.10 | 36.01 | 36.10 | +0.623% | 924 | +11.690% |
| 2025-09-12 | 35.88 | 35.88 | 35.88 | 35.88 | -0.387% | 184 | +12.385% |
| 2025-09-11 | 35.89 | 36.02 | 35.89 | 36.02 | +0.871% | 267 | +11.951% |
| 2025-09-10 | 35.68 | 35.70 | 35.68 | 35.70 | +0.029% | 204 | +12.925% |
| 2025-09-09 | 35.69 | 35.69 | 35.69 | 35.69 | -0.342% | 177 | +12.958% |
| 2025-09-08 | 35.66 | 35.82 | 35.66 | 35.82 | +1.004% | 2,341 | +12.571% |
| 2025-09-05 | 35.65 | 35.69 | 35.46 | 35.46 | +0.478% | 500 | +13.702% |
| 2025-09-04 | 35.30 | 35.30 | 35.21 | 35.29 | +0.854% | 470 | +14.245% |
| 2025-09-03 | 35.07 | 35.07 | 34.99 | 34.99 | +0.145% | 428 | +15.221% |
| 2025-09-02 | 34.80 | 35.07 | 34.73 | 34.94 | -0.934% | 1,253 | +15.387% |
| 2025-08-29 | 35.27 | 35.27 | 35.27 | 35.27 | -0.732% | 211 | +14.309% |
| 2025-08-28 | 35.37 | 35.55 | 35.37 | 35.53 | +0.480% | 392 | +13.472% |
| 2025-08-27 | 35.39 | 35.39 | 35.24 | 35.36 | -0.282% | 754 | +14.017% |
| 2025-08-26 | 35.46 | 35.46 | 35.46 | 35.46 | +0.005% | 17 | +13.696% |
| 2025-08-25 | 35.46 | 35.46 | 35.46 | 35.46 | -1.238% | 228 | +13.701% |
| 2025-08-22 | 35.96 | 35.96 | 35.91 | 35.91 | +1.448% | 422 | +12.294% |
| 2025-08-21 | 35.48 | 35.48 | 35.39 | 35.39 | -0.595% | 5,244 | +13.919% |
| 2025-08-20 | 35.62 | 35.67 | 35.61 | 35.61 | +0.163% | 2,231 | +13.242% |
| 2025-08-19 | 35.55 | 35.55 | 35.55 | 35.55 | -0.276% | 244 | +13.426% |
| 2025-08-18 | 35.64 | 35.72 | 35.55 | 35.65 | -0.059% | 3,145 | +13.113% |
| 2025-08-15 | 35.78 | 35.81 | 35.67 | 35.67 | +0.504% | 2,617 | +13.046% |
| 2025-08-14 | 35.44 | 35.49 | 35.44 | 35.49 | -0.076% | 4,216 | +13.616% |
| 2025-08-13 | 35.31 | 35.61 | 35.31 | 35.52 | +0.709% | 4,115 | +13.529% |
| 2025-08-12 | 35.19 | 35.31 | 35.18 | 35.26 | +1.211% | 538 | +14.335% |
| 2025-08-11 | 34.94 | 35.01 | 34.84 | 34.84 | -0.491% | 7,700 | +15.720% |
| 2025-08-08 | 35.14 | 35.14 | 35.01 | 35.01 | +0.657% | 185 | +15.151% |
| 2025-08-07 | 34.94 | 35.30 | 34.79 | 34.79 | +0.787% | 933 | +15.908% |
| 2025-08-06 | 34.45 | 34.51 | 34.45 | 34.51 | +0.815% | 1,689 | +16.820% |
| 2025-08-05 | 34.19 | 34.24 | 34.19 | 34.24 | -0.215% | 258 | +17.773% |
| 2025-08-04 | 34.30 | 34.31 | 34.30 | 34.31 | +1.440% | 959 | +17.520% |
| 2025-08-01 | 33.81 | 33.82 | 33.81 | 33.82 | -0.260% | 894 | +19.212% |
| 2025-07-31 | 33.91 | 33.91 | 33.91 | 33.91 | -1.056% | 102 | +18.902% |
| 2025-07-30 | 34.48 | 34.48 | 34.17 | 34.27 | -0.912% | 5,714 | +17.646% |
| 2025-07-29 | 34.69 | 34.69 | 34.59 | 34.59 | +0.190% | 850 | +16.573% |
| 2025-07-28 | 34.63 | 34.63 | 34.52 | 34.52 | -1.516% | 1,189 | +16.795% |
| 2025-07-25 | 35.05 | 35.05 | 35.05 | 35.05 | -0.331% | 45 | +15.025% |
| 2025-07-24 | 35.32 | 35.32 | 35.15 | 35.17 | -0.411% | 702 | +14.644% |
| 2025-07-23 | 35.32 | 35.32 | 35.15 | 35.31 | +2.663% | 152,443 | +14.172% |
| 2025-07-22 | 34.37 | 34.40 | 34.31 | 34.40 | +0.632% | 1,604 | +17.213% |
| 2025-07-21 | 34.34 | 34.35 | 34.18 | 34.18 | +0.316% | 14,592 | +17.954% |
| 2025-07-18 | 34.11 | 34.11 | 34.06 | 34.08 | -0.154% | 10,328 | +18.327% |
| 2025-07-17 | 33.98 | 34.13 | 33.98 | 34.13 | +0.345% | 1,394 | +18.146% |
| 2025-07-16 | 33.85 | 34.03 | 33.83 | 34.01 | +0.489% | 2,065 | +18.553% |
| 2025-07-15 | 33.90 | 33.96 | 33.84 | 33.84 | -0.893% | 14,010 | +19.133% |
| 2025-07-14 | 34.14 | 34.25 | 33.98 | 34.15 | -0.431% | 874 | +18.070% |
| 2025-07-11 | 34.29 | 34.30 | 34.29 | 34.30 | -0.766% | 346 | +17.561% |
| 2025-07-10 | 34.56 | 34.56 | 34.56 | 34.56 | +0.020% | 156 | +16.661% |
| 2025-07-09 | 34.28 | 34.57 | 34.28 | 34.55 | +0.774% | 1,163 | +16.685% |
| 2025-07-08 | 34.24 | 34.29 | 34.24 | 34.29 | +0.742% | 653 | +17.587% |
| 2025-07-07 | 34.33 | 34.34 | 34.04 | 34.04 | -1.208% | 9,316 | +18.460% |
| 2025-07-03 | 34.45 | 34.45 | 34.45 | 34.45 | -0.048% | 229 | +17.029% |
| 2025-07-02 | 34.40 | 34.47 | 34.31 | 34.47 | +0.490% | 1,480 | +16.973% |
| 2025-07-01 | 34.42 | 34.42 | 34.30 | 34.30 | -0.113% | 852 | +17.546% |
| 2025-06-30 | 34.28 | 34.36 | 34.28 | 34.34 | +0.179% | 3,779 | +17.413% |
| 2025-06-27 | 34.28 | 34.28 | 34.28 | 34.28 | -0.225% | 44 | +17.622% |
| 2025-06-26 | 34.41 | 34.41 | 34.28 | 34.36 | +0.969% | 304 | +17.358% |
| 2025-06-25 | 33.98 | 34.03 | 33.96 | 34.03 | -0.156% | 815 | +18.494% |
| 2025-06-24 | 34.05 | 34.08 | 34.05 | 34.08 | +0.904% | 219 | +18.310% |
| 2025-06-23 | 33.77 | 33.77 | 33.77 | 33.77 | +0.671% | 99 | +19.379% |
| 2025-06-20 | 33.69 | 33.71 | 33.55 | 33.55 | -0.878% | 5,967 | +20.180% |
| 2025-06-18 | 33.88 | 34.06 | 33.85 | 33.85 | +0.214% | 3,385 | +19.125% |
| 2025-06-17 | 33.97 | 34.09 | 33.77 | 33.77 | -1.325% | 554 | +19.380% |
| 2025-06-16 | 34.41 | 34.41 | 34.23 | 34.23 | +0.630% | 372 | +17.799% |
| 2025-06-13 | 33.98 | 34.05 | 33.98 | 34.01 | -1.355% | 1,499 | +18.541% |
| 2025-06-12 | 34.48 | 34.48 | 34.48 | 34.48 | +0.455% | 13 | +16.934% |
| 2025-06-11 | 34.52 | 34.53 | 34.32 | 34.32 | -0.176% | 6,588 | +17.467% |
| 2025-06-10 | 34.39 | 34.39 | 34.39 | 34.39 | +0.122% | 14 | +17.260% |
| 2025-06-09 | 34.33 | 34.40 | 34.30 | 34.34 | +0.235% | 1,793 | +17.403% |
| 2025-06-06 | 34.31 | 34.31 | 34.26 | 34.26 | +0.346% | 781 | +17.679% |
| 2025-06-05 | 34.28 | 34.28 | 34.14 | 34.14 | -0.264% | 585 | +18.086% |
| 2025-06-04 | 34.29 | 34.29 | 34.23 | 34.23 | +0.574% | 1,694 | +17.774% |
| 2025-06-03 | 34.05 | 34.13 | 34.04 | 34.04 | -0.385% | 3,305 | +18.450% |
| 2025-06-02 | 34.10 | 34.25 | 34.09 | 34.17 | +0.711% | 2,220 | +17.994% |
| 2025-05-30 | 34.00 | 34.00 | 33.76 | 33.93 | +0.005% | 627 | +18.833% |
| 2025-05-29 | 33.93 | 33.93 | 33.93 | 33.93 | +0.370% | 47 | +18.838% |
| 2025-05-28 | 33.79 | 33.80 | 33.79 | 33.80 | -1.221% | 457 | +19.278% |
| 2025-05-27 | 34.32 | 34.32 | 34.10 | 34.22 | +1.210% | 600 | +17.822% |
| 2025-05-23 | 33.93 | 33.93 | 33.81 | 33.81 | -0.064% | 641 | +19.248% |
| 2025-05-22 | 33.70 | 33.90 | 33.70 | 33.83 | -0.169% | 776 | +19.172% |
| 2025-05-21 | 35.73 | 35.73 | 33.89 | 33.89 | -0.605% | 3,782 | +18.970% |
| 2025-05-20 | 34.20 | 34.20 | 34.10 | 34.10 | +0.612% | 761 | +18.250% |
| 2025-05-19 | 33.89 | 33.89 | 33.89 | 33.89 | +0.459% | 30 | +18.973% |
| 2025-05-16 | 33.71 | 33.83 | 33.71 | 33.74 | +0.156% | 1,924 | +19.519% |
| 2025-05-15 | 33.67 | 33.68 | 33.67 | 33.68 | +0.827% | 470 | +19.705% |
| 2025-05-14 | 33.50 | 33.50 | 33.41 | 33.41 | -0.760% | 1,230 | +20.695% |
| 2025-05-13 | 33.61 | 33.88 | 33.45 | 33.66 | +0.669% | 21,089 | +19.778% |
| 2025-05-12 | 33.60 | 34.33 | 33.35 | 33.44 | +0.778% | 7,344 | +20.579% |
| 2025-05-09 | 33.27 | 33.27 | 33.18 | 33.18 | +0.297% | 348 | +21.518% |
| 2025-05-08 | 33.13 | 33.20 | 33.05 | 33.08 | -0.170% | 1,601 | +21.878% |
| 2025-05-07 | 33.25 | 33.25 | 33.14 | 33.14 | -0.369% | 1,316 | +21.672% |
| 2025-05-06 | 33.38 | 33.39 | 33.26 | 33.26 | -0.265% | 1,227 | +21.223% |
| 2025-05-05 | 33.45 | 33.49 | 33.35 | 33.35 | +0.122% | 1,996 | +20.902% |
| 2025-05-02 | 33.31 | 33.31 | 33.31 | 33.31 | +1.840% | 258 | +21.049% |
| 2025-05-01 | 32.83 | 32.83 | 32.71 | 32.71 | -0.144% | 784 | +23.276% |
| 2025-04-30 | 32.75 | 32.75 | 32.75 | 32.75 | -0.070% | 316 | +23.099% |
| 2025-04-29 | 32.62 | 32.78 | 32.62 | 32.78 | +0.025% | 205 | +23.012% |
| 2025-04-28 | 32.56 | 32.77 | 32.56 | 32.77 | +0.580% | 440 | +23.043% |
| 2025-04-25 | 32.58 | 32.58 | 32.58 | 32.58 | +0.444% | 159 | +23.757% |
| 2025-04-24 | 32.26 | 32.44 | 32.26 | 32.44 | +1.275% | 13,732 | +24.306% |
| 2025-04-23 | 32.06 | 32.17 | 32.03 | 32.03 | +0.419% | 1,212 | +25.891% |
| 2025-04-22 | 31.77 | 32.02 | 31.77 | 31.89 | +2.199% | 1,779 | +26.419% |
| 2025-04-21 | 31.44 | 31.44 | 31.08 | 31.21 | -0.587% | 1,064 | +29.199% |
| 2025-04-17 | 31.39 | 31.39 | 31.39 | 31.39 | +1.048% | 346 | +28.440% |
| 2025-04-16 | 31.37 | 31.37 | 31.07 | 31.07 | -0.317% | 1,614 | +29.786% |
| 2025-04-15 | 31.37 | 31.38 | 31.17 | 31.17 | 0.000% | 456 | +29.374% |