CTEC
Global X Funds Global X ClimateTech ETF
stockNASDAQETF
Market OpenOct 2, 2026 11:00:00 AM EDT
57.24USD+2.418%(+1.35)2,854
CTEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 57.74 | 57.74 | 57.10 | 57.10 | +2.174% | 2,854 | 0.000% | |
| 2026-10-01 | 55.90 | 55.90 | 55.46 | 55.89 | +0.090% | 2,180 | +2.174% | |
| 2026-09-30 | 56.03 | 56.03 | 55.84 | 55.84 | -0.635% | 1,255 | +2.266% | |
| 2026-09-29 | 57.11 | 57.11 | 56.19 | 56.19 | +0.844% | 3,107 | +1.617% | |
| 2026-09-28 | 56.27 | 56.27 | 55.48 | 55.72 | -1.525% | 3,494 | +2.475% | |
| 2026-09-25 | 56.59 | 56.59 | 56.59 | 56.59 | +1.663% | 264 | +0.913% | |
| 2026-09-24 | 55.67 | 55.93 | 55.38 | 55.66 | -1.798% | 3,611 | +2.591% | |
| 2026-09-23 | 57.37 | 57.37 | 56.68 | 56.68 | -2.072% | 1,692 | +0.747% | |
| 2026-09-22 | 57.32 | 57.88 | 57.32 | 57.88 | +0.842% | 606 | -1.341% | |
| 2026-09-21 | 57.21 | 57.45 | 57.19 | 57.40 | +1.783% | 1,458 | -0.510% | |
| 2026-09-18 | 56.29 | 56.46 | 56.29 | 56.39 | -1.801% | 875 | +1.263% | |
| 2026-09-17 | 57.35 | 57.64 | 57.35 | 57.43 | +2.470% | 1,762 | -0.561% | |
| 2026-09-16 | 56.67 | 56.67 | 56.04 | 56.04 | -0.932% | 687 | +1.895% | |
| 2026-09-15 | 56.96 | 57.01 | 56.49 | 56.57 | -0.628% | 1,887 | +0.945% | |
| 2026-09-14 | 56.30 | 56.93 | 56.30 | 56.93 | -2.743% | 826 | +0.311% | |
| 2026-09-11 | 58.59 | 58.59 | 58.42 | 58.53 | +1.270% | 1,589 | -2.441% | |
| 2026-09-10 | 57.92 | 57.92 | 57.80 | 57.80 | -2.267% | 1,580 | -1.202% | |
| 2026-09-09 | 59.21 | 59.21 | 59.14 | 59.14 | -1.071% | 799 | -3.442% | |
| 2026-09-08 | 59.42 | 60.40 | 59.42 | 59.78 | +2.572% | 1,579 | -4.476% | |
| 2026-09-04 | 58.28 | 58.28 | 58.28 | 58.28 | +1.705% | 665 | -2.019% | |
| 2026-09-03 | 56.37 | 57.55 | 56.37 | 57.30 | +1.833% | 1,698 | -0.348% | |
| 2026-09-02 | 56.06 | 56.27 | 56.06 | 56.27 | +0.031% | 769 | +1.478% | |
| 2026-09-01 | 56.22 | 56.29 | 56.22 | 56.25 | -1.599% | 1,029 | +1.509% | |
| 2026-08-31 | 57.24 | 57.24 | 57.01 | 57.17 | -1.091% | 1,882 | -0.114% | |
| 2026-08-28 | 57.80 | 57.80 | 57.80 | 57.80 | -1.851% | 144 | -1.203% | |
| 2026-08-27 | 58.91 | 58.91 | 58.55 | 58.89 | +2.489% | 2,435 | -3.032% | |
| 2026-08-26 | 57.34 | 57.46 | 57.03 | 57.46 | -0.255% | 1,323 | -0.618% | |
| 2026-08-25 | 57.70 | 57.70 | 57.61 | 57.61 | +1.526% | 325 | -0.872% | |
| 2026-08-24 | 56.78 | 57.04 | 56.74 | 56.74 | -0.684% | 1,987 | +0.641% | |
| 2026-08-21 | 57.87 | 57.87 | 57.07 | 57.13 | +0.575% | 2,401 | -0.048% | |
| 2026-08-20 | 56.80 | 56.88 | 56.80 | 56.80 | -1.828% | 557 | +0.527% | |
| 2026-08-19 | 57.89 | 57.89 | 57.86 | 57.86 | +1.673% | 645 | -1.311% | |
| 2026-08-18 | 57.75 | 57.75 | 56.91 | 56.91 | -4.002% | 646 | +0.340% | |
| 2026-08-17 | 60.22 | 60.22 | 59.28 | 59.28 | -0.568% | 755 | -3.675% | |
| 2026-08-14 | 60.24 | 60.24 | 59.62 | 59.62 | -0.254% | 1,062 | -4.223% | |
| 2026-08-13 | 60.05 | 60.08 | 59.73 | 59.77 | -0.816% | 1,359 | -4.466% | |
| 2026-08-12 | 60.99 | 60.99 | 60.26 | 60.26 | +2.836% | 1,042 | -5.245% | |
| 2026-08-11 | 58.85 | 58.85 | 58.44 | 58.60 | +1.031% | 3,129 | -2.558% | |
| 2026-08-10 | 58.17 | 60.45 | 54.72 | 58.01 | -0.676% | 10,785 | -1.554% | |
| 2026-08-07 | 56.94 | 58.79 | 56.94 | 58.40 | +2.096% | 1,372 | -2.220% | |
| 2026-08-06 | 57.30 | 57.66 | 50.50 | 57.20 | -0.339% | 8,918 | -0.171% | |
| 2026-08-05 | 60.02 | 60.11 | 56.86 | 57.40 | -1.851% | 9,554 | -0.509% | |
| 2026-08-04 | 57.68 | 58.55 | 57.68 | 58.48 | +4.944% | 1,562 | -2.351% | |
| 2026-08-03 | 54.44 | 55.89 | 54.44 | 55.72 | +4.065% | 3,493 | +2.477% | |
| 2026-07-31 | 54.10 | 54.13 | 53.54 | 53.55 | -1.395% | 594 | +6.643% | |
| 2026-07-30 | 53.51 | 54.30 | 53.48 | 54.30 | +6.848% | 1,370 | +5.155% | |
| 2026-07-29 | 52.41 | 52.41 | 50.65 | 50.82 | -1.833% | 994 | +12.356% | |
| 2026-07-28 | 51.44 | 52.02 | 51.44 | 51.77 | -4.323% | 4,536 | +10.296% | |
| 2026-07-27 | 53.64 | 54.11 | 53.19 | 54.11 | +0.168% | 1,924 | +5.528% | |
| 2026-07-24 | 55.34 | 55.66 | 53.09 | 54.02 | -4.037% | 3,457 | +5.705% | |
| 2026-07-23 | 56.29 | 56.29 | 56.29 | 56.29 | -1.045% | 402 | +1.438% | |
| 2026-07-22 | 57.08 | 57.29 | 56.89 | 56.89 | -0.779% | 721 | +0.378% | |
| 2026-07-21 | 56.10 | 57.44 | 56.10 | 57.34 | +3.519% | 1,580 | -0.404% | |
| 2026-07-20 | 55.63 | 55.76 | 55.24 | 55.39 | -1.896% | 1,826 | +3.101% | |
| 2026-07-17 | 56.45 | 56.46 | 56.45 | 56.46 | +0.106% | 1,088 | +1.146% | |
| 2026-07-16 | 57.27 | 57.27 | 56.40 | 56.40 | -4.145% | 548 | +1.254% | |
| 2026-07-15 | 57.49 | 58.84 | 57.44 | 58.84 | -0.182% | 5,565 | -2.943% | |
| 2026-07-14 | 58.87 | 58.96 | 58.70 | 58.94 | +2.794% | 1,366 | -3.119% | |
| 2026-07-13 | 58.00 | 58.82 | 57.27 | 57.34 | -2.876% | 5,309 | -0.413% | |
| 2026-07-10 | 58.90 | 59.34 | 58.84 | 59.04 | -1.317% | 3,261 | -3.277% | |
| 2026-07-09 | 60.06 | 60.06 | 59.76 | 59.83 | +1.728% | 1,701 | -4.551% | |
| 2026-07-08 | 58.84 | 58.84 | 57.52 | 58.81 | -1.689% | 2,088 | -2.902% | |
| 2026-07-07 | 61.05 | 62.99 | 59.50 | 59.82 | -4.964% | 7,766 | -4.542% | |
| 2026-07-06 | 63.27 | 63.90 | 62.73 | 62.95 | +2.153% | 1,260 | -9.280% | |
| 2026-07-02 | 64.16 | 64.71 | 60.86 | 61.62 | -2.858% | 1,620 | -7.327% | |
| 2026-07-01 | 64.40 | 64.40 | 63.43 | 63.43 | -2.031% | 467 | -9.975% | |
| 2026-06-30 | 64.83 | 64.83 | 64.48 | 64.75 | +2.791% | 1,396 | -11.803% | |
| 2026-06-29 | 60.12 | 63.08 | 60.12 | 62.99 | +2.788% | 1,901 | -9.342% | |
| 2026-06-26 | 62.00 | 62.00 | 61.16 | 61.28 | -3.505% | 12,653 | -6.814% | |
| 2026-06-25 | 63.01 | 63.80 | 63.01 | 63.51 | -0.939% | 1,533 | -10.080% | |
| 2026-06-24 | 64.95 | 65.37 | 63.45 | 64.11 | -1.620% | 2,546 | -10.924% | |
| 2026-06-23 | 68.00 | 68.00 | 65.16 | 65.16 | -6.611% | 2,368 | -12.368% | |
| 2026-06-22 | 70.50 | 70.50 | 69.59 | 69.78 | +1.526% | 5,345 | -18.161% | |
| 2026-06-18 | 66.58 | 68.73 | 66.58 | 68.73 | +3.600% | 3,877 | -16.912% | |
| 2026-06-17 | 67.42 | 68.40 | 66.11 | 66.34 | -1.244% | 1,733 | -13.921% | |
| 2026-06-16 | 67.97 | 69.27 | 67.17 | 67.17 | -1.115% | 2,370 | -14.992% | |
| 2026-06-15 | 68.36 | 68.36 | 67.44 | 67.93 | +2.306% | 4,631 | -15.939% | |
| 2026-06-12 | 66.50 | 66.91 | 66.10 | 66.40 | +0.226% | 4,988 | -14.000% | |
| 2026-06-11 | 64.11 | 66.25 | 63.84 | 66.25 | +5.216% | 4,242 | -13.806% | |
| 2026-06-10 | 65.09 | 65.09 | 62.97 | 62.97 | -4.102% | 2,624 | -9.310% | |
| 2026-06-09 | 68.41 | 68.41 | 62.98 | 65.66 | -3.129% | 13,856 | -13.030% | |
| 2026-06-08 | 66.23 | 69.11 | 66.23 | 67.78 | -1.175% | 9,973 | -15.751% | |
| 2026-06-05 | 74.47 | 74.47 | 67.97 | 68.59 | -9.630% | 11,270 | -16.742% | |
| 2026-06-04 | 72.70 | 75.89 | 72.15 | 75.89 | -0.042% | 2,065 | -24.760% | |
| 2026-06-03 | 76.86 | 76.86 | 75.77 | 75.93 | -2.795% | 4,746 | -24.792% | |
| 2026-06-02 | 75.47 | 78.11 | 75.31 | 78.11 | +2.180% | 4,236 | -26.893% | |
| 2026-06-01 | 83.01 | 83.01 | 75.00 | 76.44 | -0.217% | 4,241 | -25.299% | |
| 2026-05-29 | 78.67 | 78.67 | 75.88 | 76.61 | -0.792% | 6,327 | -25.462% | |
| 2026-05-28 | 75.68 | 77.78 | 75.55 | 77.22 | +2.068% | 3,210 | -26.052% | |
| 2026-05-27 | 75.48 | 75.80 | 75.12 | 75.66 | -0.217% | 6,604 | -24.523% | |
| 2026-05-26 | 74.15 | 76.95 | 74.15 | 75.82 | +2.562% | 8,434 | -24.687% | |
| 2026-05-22 | 73.74 | 74.09 | 72.80 | 73.93 | +1.759% | 2,407 | -22.758% | |
| 2026-05-21 | 70.71 | 72.65 | 70.71 | 72.65 | +4.401% | 1,113 | -21.399% | |
| 2026-05-20 | 65.79 | 69.59 | 65.79 | 69.59 | +2.667% | 1,730 | -17.940% | |
| 2026-05-19 | 68.05 | 68.36 | 66.62 | 67.78 | -3.625% | 2,888 | -15.751% | |
| 2026-05-18 | 70.61 | 70.69 | 68.51 | 70.33 | -2.104% | 7,228 | -18.805% | |
| 2026-05-15 | 70.12 | 72.47 | 70.12 | 71.84 | -1.481% | 4,356 | -20.513% | |
| 2026-05-14 | 72.07 | 73.25 | 70.99 | 72.92 | +0.538% | 3,504 | -21.690% | |
| 2026-05-13 | 70.58 | 73.04 | 70.58 | 72.53 | +2.781% | 7,788 | -21.269% | |
| 2026-05-12 | 71.50 | 72.49 | 69.94 | 70.57 | -3.008% | 3,729 | -19.080% | |
| 2026-05-11 | 71.00 | 73.79 | 71.00 | 72.76 | +2.665% | 6,234 | -21.513% | |
| 2026-05-08 | 68.70 | 71.06 | 68.70 | 70.87 | +3.140% | 8,516 | -19.422% | |
| 2026-05-07 | 70.66 | 70.79 | 68.34 | 68.71 | -3.048% | 3,539 | -16.892% | |
| 2026-05-06 | 71.08 | 71.50 | 70.23 | 70.87 | +0.263% | 3,330 | -19.425% | |
| 2026-05-05 | 69.65 | 70.92 | 69.65 | 70.68 | +3.481% | 4,813 | -19.213% | |
| 2026-05-04 | 68.79 | 69.00 | 68.14 | 68.31 | -0.360% | 2,699 | -16.401% | |
| 2026-05-01 | 69.27 | 69.27 | 68.46 | 68.55 | +0.692% | 1,129 | -16.702% | |
| 2026-04-30 | 68.18 | 68.25 | 67.38 | 68.08 | +2.658% | 9,915 | -16.126% | |
| 2026-04-29 | 66.50 | 66.52 | 65.75 | 66.32 | +1.765% | 2,681 | -13.897% | |
| 2026-04-28 | 67.22 | 67.22 | 65.00 | 65.17 | -1.699% | 3,354 | -12.377% | |
| 2026-04-27 | 66.39 | 66.72 | 65.77 | 66.30 | -0.346% | 2,651 | -13.866% | |
| 2026-04-24 | 67.14 | 67.14 | 65.99 | 66.53 | +0.069% | 2,497 | -14.164% | |
| 2026-04-23 | 66.73 | 67.00 | 65.25 | 66.48 | -0.267% | 6,519 | -14.105% | |
| 2026-04-22 | 66.05 | 66.77 | 65.81 | 66.66 | +3.299% | 2,153 | -14.334% | |
| 2026-04-21 | 64.50 | 66.09 | 64.31 | 64.53 | +0.662% | 6,995 | -11.508% | |
| 2026-04-20 | 63.08 | 64.11 | 63.08 | 64.11 | +1.692% | 1,080 | -10.923% | |
| 2026-04-17 | 63.30 | 63.30 | 62.91 | 63.04 | +0.576% | 1,003 | -9.416% | |
| 2026-04-16 | 62.65 | 62.79 | 62.10 | 62.68 | +0.109% | 999 | -8.894% | |
| 2026-04-15 | 63.24 | 63.60 | 62.61 | 62.61 | -0.413% | 2,125 | -8.795% | |
| 2026-04-14 | 62.15 | 62.87 | 62.02 | 62.87 | +2.775% | 2,528 | -9.171% | |
| 2026-04-13 | 61.51 | 61.51 | 60.81 | 61.17 | +0.794% | 3,068 | -6.651% | |
| 2026-04-10 | 60.17 | 60.89 | 60.17 | 60.69 | +1.437% | 1,924 | -5.909% | |
| 2026-04-09 | 59.50 | 60.36 | 59.41 | 59.83 | +0.605% | 6,863 | -4.557% | |
| 2026-04-08 | 62.94 | 62.94 | 58.87 | 59.47 | +3.932% | 5,959 | -3.979% | |
| 2026-04-07 | 56.76 | 57.22 | 56.55 | 57.22 | -1.226% | 1,104 | -0.203% | |
| 2026-04-06 | 58.09 | 58.19 | 57.38 | 57.93 | +0.558% | 5,217 | -1.426% | |
| 2026-04-02 | 58.03 | 58.03 | 57.61 | 57.61 | -0.749% | 509 | -0.876% | |
| 2026-04-01 | 58.59 | 58.95 | 57.66 | 58.04 | -0.475% | 2,449 | -1.618% | |
| 2026-03-31 | 56.68 | 58.32 | 56.65 | 58.32 | +5.367% | 1,938 | -2.086% | |
| 2026-03-30 | 57.51 | 57.51 | 55.35 | 55.35 | -2.638% | 1,140 | +3.170% | |
| 2026-03-27 | 56.76 | 56.88 | 56.54 | 56.85 | -0.669% | 3,681 | +0.448% | |
| 2026-03-26 | 57.80 | 57.81 | 57.07 | 57.23 | -3.503% | 2,263 | -0.223% | |
| 2026-03-25 | 59.01 | 59.60 | 58.94 | 59.31 | +2.432% | 5,641 | -3.718% | |
| 2026-03-24 | 57.27 | 58.34 | 57.27 | 57.90 | -0.167% | 6,783 | -1.376% | |
| 2026-03-23 | 56.04 | 58.66 | 56.04 | 58.00 | +1.046% | 8,518 | -1.541% | |
| 2026-03-20 | 59.04 | 59.04 | 57.40 | 57.40 | -2.931% | 5,009 | -0.511% | |
| 2026-03-19 | 57.42 | 59.20 | 57.17 | 59.13 | +1.426% | 4,799 | -3.427% | |
| 2026-03-18 | 59.51 | 59.51 | 58.30 | 58.30 | -1.954% | 6,717 | -2.049% | |
| 2026-03-17 | 57.67 | 59.52 | 57.67 | 59.46 | +1.340% | 4,052 | -3.963% | |
| 2026-03-16 | 57.54 | 59.40 | 57.54 | 58.67 | +1.154% | 6,897 | -2.676% | |
| 2026-03-13 | 59.12 | 59.12 | 57.74 | 58.00 | -0.511% | 10,897 | -1.553% | |
| 2026-03-12 | 58.40 | 59.01 | 58.26 | 58.30 | -1.009% | 7,584 | -2.057% | |
| 2026-03-11 | 59.67 | 59.67 | 58.85 | 58.90 | +1.463% | 5,917 | -3.045% | |
| 2026-03-10 | 58.83 | 59.42 | 58.00 | 58.05 | +1.221% | 7,852 | -1.626% | |
| 2026-03-09 | 54.40 | 57.35 | 54.40 | 57.35 | +3.151% | 21,229 | -0.425% | |
| 2026-03-06 | 55.67 | 56.46 | 55.44 | 55.60 | -1.145% | 2,745 | +2.712% | |
| 2026-03-05 | 56.45 | 57.33 | 54.98 | 56.24 | -3.272% | 7,218 | +1.536% | |
| 2026-03-04 | 56.36 | 58.46 | 56.36 | 58.14 | +4.093% | 11,501 | -1.787% | |
| 2026-03-03 | 54.95 | 55.86 | 54.69 | 55.86 | -5.495% | 1,893 | +2.233% | |
| 2026-03-02 | 58.36 | 59.10 | 58.36 | 59.10 | +0.855% | 2,604 | -3.385% | |
| 2026-02-27 | 58.87 | 58.87 | 57.95 | 58.60 | -1.734% | 4,510 | -2.558% | |
| 2026-02-26 | 59.74 | 59.97 | 59.24 | 59.64 | -3.163% | 16,392 | -4.248% | |
| 2026-02-25 | 63.14 | 63.14 | 61.58 | 61.58 | +0.403% | 3,902 | -7.276% | |
| 2026-02-24 | 61.18 | 61.55 | 61.18 | 61.34 | +2.814% | 1,851 | -6.903% | |
| 2026-02-23 | 60.04 | 60.04 | 58.62 | 59.66 | -1.067% | 4,401 | -4.283% | |
| 2026-02-20 | 60.00 | 60.84 | 59.84 | 60.30 | +0.227% | 3,264 | -5.305% | |
| 2026-02-19 | 59.98 | 60.40 | 59.63 | 60.17 | -0.049% | 1,930 | -5.090% | |
| 2026-02-18 | 59.79 | 60.76 | 59.60 | 60.20 | +1.770% | 3,855 | -5.137% | |
| 2026-02-17 | 57.33 | 59.34 | 57.33 | 59.15 | +0.363% | 5,233 | -3.458% | |
| 2026-02-13 | 58.81 | 59.00 | 58.61 | 58.93 | +0.951% | 3,509 | -3.107% | |
| 2026-02-12 | 62.12 | 62.12 | 58.38 | 58.38 | -3.286% | 1,160 | -2.185% | |
| 2026-02-11 | 60.60 | 60.60 | 60.36 | 60.36 | -0.500% | 1,029 | -5.399% | |
| 2026-02-10 | 61.50 | 61.77 | 60.67 | 60.67 | -1.447% | 2,093 | -5.872% | |
| 2026-02-09 | 60.78 | 61.56 | 60.78 | 61.56 | +2.276% | 2,422 | -7.234% | |
| 2026-02-06 | 59.69 | 60.19 | 59.34 | 60.19 | +2.845% | 2,629 | -5.122% | |
| 2026-02-05 | 59.00 | 59.29 | 58.23 | 58.52 | -4.988% | 2,909 | -2.423% | |
| 2026-02-04 | 64.25 | 64.25 | 59.87 | 61.59 | -1.471% | 3,722 | -7.290% | |
| 2026-02-03 | 61.85 | 62.96 | 61.67 | 62.51 | +2.079% | 1,235 | -8.654% | |
| 2026-02-02 | 61.00 | 61.24 | 60.49 | 61.24 | -0.190% | 2,206 | -6.755% | |
| 2026-01-30 | 61.87 | 63.20 | 61.01 | 61.36 | -2.995% | 10,435 | -6.932% | |
| 2026-01-29 | 64.95 | 64.95 | 61.40 | 63.25 | -2.105% | 7,587 | -9.719% | |
| 2026-01-28 | 62.92 | 64.65 | 62.92 | 64.61 | +2.968% | 6,048 | -11.620% | |
| 2026-01-27 | 61.83 | 62.79 | 61.83 | 62.75 | +1.174% | 9,787 | -8.997% | |
| 2026-01-26 | 62.94 | 62.94 | 60.68 | 62.02 | -0.351% | 10,723 | -7.928% | |
| 2026-01-23 | 62.30 | 62.79 | 62.01 | 62.24 | -0.026% | 6,844 | -8.251% | |
| 2026-01-22 | 60.71 | 62.50 | 60.71 | 62.26 | +3.355% | 4,899 | -8.275% | |
| 2026-01-21 | 59.99 | 60.23 | 58.73 | 60.23 | +1.580% | 3,159 | -5.197% | |
| 2026-01-20 | 59.04 | 59.30 | 59.04 | 59.30 | -0.442% | 1,569 | -3.699% | |
| 2026-01-16 | 59.25 | 59.56 | 59.25 | 59.56 | +1.036% | 1,293 | -4.125% | |
| 2026-01-15 | 58.96 | 59.45 | 58.95 | 58.95 | +0.784% | 1,757 | -3.131% | |
| 2026-01-14 | 59.05 | 59.05 | 58.26 | 58.49 | -1.140% | 7,235 | -2.372% | |
| 2026-01-13 | 59.81 | 59.89 | 58.89 | 59.17 | +0.645% | 1,980 | -3.484% | |
| 2026-01-12 | 56.20 | 59.13 | 56.19 | 58.79 | +2.289% | 6,238 | -2.862% | |
| 2026-01-09 | 57.17 | 57.47 | 57.17 | 57.47 | +1.535% | 3,227 | -0.639% | |
| 2026-01-08 | 56.20 | 57.23 | 56.20 | 56.60 | +0.566% | 1,907 | +0.886% | |
| 2026-01-07 | 55.74 | 56.54 | 55.74 | 56.28 | -1.226% | 7,810 | +1.457% | |
| 2026-01-06 | 56.49 | 56.98 | 56.37 | 56.98 | +0.442% | 5,334 | +0.213% | |
| 2026-01-05 | 56.05 | 56.73 | 56.05 | 56.73 | +1.300% | 2,740 | +0.656% | |
| 2026-01-02 | 54.87 | 56.00 | 54.87 | 56.00 | +5.464% | 2,617 | +1.964% | |
| 2025-12-31 | 52.82 | 53.16 | 52.75 | 53.10 | -0.543% | 1,678 | +7.535% | |
| 2025-12-30 | 53.78 | 54.00 | 53.39 | 53.39 | -1.870% | 1,166 | +6.952% | |
| 2025-12-29 | 54.57 | 54.57 | 54.41 | 54.41 | -0.912% | 1,354 | +4.952% | |
| 2025-12-26 | 53.82 | 54.91 | 53.82 | 54.91 | -0.017% | 3,105 | +3.995% | |
| 2025-12-24 | 54.59 | 54.93 | 54.56 | 54.92 | +0.108% | 2,464 | +3.977% | |
| 2025-12-23 | 55.50 | 55.50 | 54.45 | 54.86 | -1.692% | 7,526 | +4.090% | |
| 2025-12-22 | 54.55 | 56.05 | 54.55 | 55.80 | +1.483% | 4,116 | +2.328% | |
| 2025-12-19 | 55.08 | 55.08 | 54.99 | 54.99 | +2.117% | 431 | +3.846% | |
| 2025-12-18 | 54.15 | 54.30 | 53.85 | 53.85 | +1.557% | 3,042 | +6.044% | |
| 2025-12-17 | 54.65 | 54.77 | 52.98 | 53.02 | -2.876% | 1,667 | +7.695% | |
| 2025-12-16 | 54.03 | 54.60 | 53.88 | 54.59 | -0.460% | 2,036 | +4.598% | |
| 2025-12-15 | 56.45 | 56.45 | 54.85 | 54.85 | -1.106% | 1,783 | +4.117% | |
| 2025-12-12 | 58.13 | 58.13 | 55.39 | 55.46 | -4.763% | 2,544 | +2.965% | |
| 2025-12-11 | 55.75 | 58.23 | 55.75 | 58.23 | +2.563% | 2,327 | -1.939% | |
| 2025-12-10 | 55.99 | 57.17 | 55.91 | 56.78 | +1.338% | 5,771 | +0.574% | |
| 2025-12-09 | 55.13 | 56.26 | 55.13 | 56.03 | -0.189% | 35,035 | +1.920% | |
| 2025-12-08 | 56.45 | 56.45 | 55.51 | 56.13 | -0.744% | 3,776 | +1.727% | |
| 2025-12-05 | 56.65 | 57.01 | 56.55 | 56.55 | -0.056% | 1,382 | +0.971% | |
| 2025-12-04 | 54.76 | 56.65 | 54.66 | 56.59 | +3.532% | 2,984 | +0.914% | |
| 2025-12-03 | 54.70 | 54.70 | 54.03 | 54.66 | -0.083% | 3,068 | +4.478% | |
| 2025-12-02 | 53.65 | 54.93 | 53.65 | 54.70 | +1.299% | 9,239 | +4.391% | |
| 2025-12-01 | 54.81 | 55.20 | 54.00 | 54.00 | -3.017% | 9,571 | +5.748% | |
| 2025-11-28 | 54.16 | 55.72 | 54.16 | 55.68 | +1.885% | 2,764 | +2.557% | |
| 2025-11-26 | 53.13 | 54.84 | 53.13 | 54.65 | +2.844% | 4,903 | +4.490% | |
| 2025-11-25 | 52.03 | 53.14 | 52.03 | 53.14 | +0.806% | 928 | +7.462% | |
| 2025-11-24 | 52.00 | 52.71 | 52.00 | 52.71 | +1.744% | 2,047 | +8.328% | |
| 2025-11-21 | 50.68 | 51.95 | 50.50 | 51.81 | -0.379% | 4,491 | +10.218% | |
| 2025-11-20 | 54.88 | 55.63 | 52.01 | 52.01 | -4.274% | 6,040 | +9.800% | |
| 2025-11-19 | 53.26 | 55.31 | 53.26 | 54.33 | -1.062% | 7,517 | +5.107% | |
| 2025-11-18 | 53.53 | 55.61 | 53.53 | 54.91 | -0.935% | 3,799 | +3.991% | |
| 2025-11-17 | 56.88 | 56.88 | 54.61 | 55.43 | -2.857% | 5,865 | +3.019% | |
| 2025-11-14 | 54.49 | 57.84 | 54.49 | 57.06 | +0.440% | 39,081 | +0.077% | |
| 2025-11-13 | 60.25 | 60.25 | 56.32 | 56.81 | -5.714% | 8,282 | +0.517% | |
| 2025-11-12 | 62.43 | 62.43 | 59.43 | 60.25 | -2.218% | 5,821 | -5.227% | |
| 2025-11-11 | 62.30 | 62.31 | 61.01 | 61.62 | -2.026% | 5,279 | -7.329% | |
| 2025-11-10 | 61.81 | 63.72 | 61.81 | 62.89 | +2.748% | 9,216 | -9.207% | |
| 2025-11-07 | 59.95 | 61.47 | 58.13 | 61.21 | +0.977% | 7,783 | -6.712% | |
| 2025-11-06 | 63.38 | 63.38 | 60.13 | 60.62 | -2.006% | 10,804 | -5.801% | |
| 2025-11-05 | 58.48 | 62.33 | 58.48 | 61.86 | +7.074% | 14,170 | -7.690% | |
| 2025-11-04 | 57.73 | 59.41 | 57.59 | 57.77 | -4.553% | 5,456 | -1.160% | |
| 2025-11-03 | 61.35 | 61.35 | 60.23 | 60.53 | -0.314% | 11,559 | -5.660% | |
| 2025-10-31 | 59.23 | 60.72 | 59.23 | 60.72 | +3.188% | 3,431 | -5.956% | |
| 2025-10-30 | 58.47 | 59.18 | 58.47 | 58.84 | -1.921% | 2,075 | -2.957% | |
| 2025-10-29 | 59.41 | 61.06 | 59.41 | 60.00 | +2.295% | 6,712 | -4.821% | |
| 2025-10-28 | 58.70 | 59.20 | 58.55 | 58.65 | +1.446% | 3,934 | -2.636% | |
| 2025-10-27 | 59.77 | 59.77 | 57.34 | 57.81 | -0.299% | 4,973 | -1.229% | |
| 2025-10-24 | 56.00 | 58.17 | 56.00 | 57.99 | +5.481% | 7,750 | -1.524% | |
| 2025-10-23 | 54.58 | 55.35 | 54.58 | 54.97 | +1.747% | 15,336 | +3.873% | |
| 2025-10-22 | 55.95 | 55.95 | 53.03 | 54.03 | -3.686% | 4,635 | +5.688% | |
| 2025-10-21 | 56.14 | 56.57 | 55.90 | 56.10 | -1.847% | 2,913 | +1.793% | |
| 2025-10-20 | 58.70 | 58.70 | 57.15 | 57.15 | +0.789% | 4,915 | -0.087% | |
| 2025-10-17 | 57.36 | 57.36 | 56.35 | 56.71 | -1.721% | 2,642 | +0.701% | |
| 2025-10-16 | 59.91 | 60.13 | 57.68 | 57.70 | -3.027% | 5,007 | -1.032% | |
| 2025-10-15 | 59.43 | 59.56 | 59.43 | 59.50 | +3.789% | 2,090 | -4.029% | |
| 2025-10-14 | 55.05 | 58.12 | 55.05 | 57.33 | +1.357% | 2,551 | -0.392% | |
| 2025-10-13 | 55.49 | 56.74 | 55.49 | 56.56 | +7.454% | 2,443 | +0.960% | |
| 2025-10-10 | 55.09 | 55.35 | 52.51 | 52.64 | -4.371% | 4,615 | +8.485% | |
| 2025-10-09 | 55.04 | 55.04 | 55.04 | 55.04 | +1.309% | 428 | +3.742% | |
| 2025-10-08 | 53.26 | 54.33 | 53.26 | 54.33 | +0.721% | 1,590 | +5.100% | |
| 2025-10-07 | 55.67 | 55.67 | 53.81 | 53.94 | -1.807% | 3,970 | +5.858% | |
| 2025-10-06 | 56.59 | 56.59 | 54.94 | 54.94 | +0.968% | 3,611 | +3.945% | |
| 2025-10-03 | 54.25 | 54.97 | 53.92 | 54.41 | +2.130% | 12,039 | +4.952% | |
| 2025-10-02 | 54.14 | 54.14 | 53.23 | 53.27 | +0.383% | 2,416 | +7.188% | |
| 2025-10-01 | 51.84 | 53.07 | 51.84 | 53.07 | +5.633% | 1,761 | +7.598% | |
| 2025-09-30 | 49.94 | 50.24 | 49.32 | 50.24 | +0.727% | 1,826 | +13.658% | |
| 2025-09-29 | 50.12 | 50.12 | 49.69 | 49.88 | +0.789% | 2,981 | +14.485% | |
| 2025-09-26 | 49.13 | 49.49 | 49.00 | 49.49 | -0.328% | 957 | +15.388% | |
| 2025-09-25 | 49.25 | 49.65 | 49.25 | 49.65 | +0.290% | 1,495 | +15.010% | |
| 2025-09-24 | 49.51 | 49.51 | 49.51 | 49.51 | -0.466% | 381 | +15.344% | |
| 2025-09-23 | 50.05 | 50.95 | 49.61 | 49.74 | -1.921% | 1,600 | +14.806% | |
| 2025-09-22 | 48.43 | 50.71 | 48.43 | 50.71 | +2.142% | 1,764 | +12.601% | |
| 2025-09-19 | 49.34 | 49.65 | 49.13 | 49.65 | +1.838% | 1,596 | +15.012% | |
| 2025-09-18 | 47.80 | 48.75 | 47.80 | 48.75 | +2.231% | 348 | +17.126% | |
| 2025-09-17 | 45.89 | 47.78 | 45.89 | 47.69 | +1.924% | 4,907 | +19.739% | |
| 2025-09-16 | 46.32 | 46.79 | 46.32 | 46.79 | +1.200% | 1,709 | +22.044% | |
| 2025-09-15 | 45.07 | 46.23 | 45.07 | 46.23 | +1.710% | 1,417 | +23.508% | |
| 2025-09-12 | 44.84 | 45.46 | 44.84 | 45.46 | +0.688% | 1,389 | +25.621% | |
| 2025-09-11 | 45.24 | 45.40 | 45.15 | 45.15 | +1.339% | 3,393 | +26.484% | |
| 2025-09-10 | 43.84 | 44.70 | 43.84 | 44.55 | +1.185% | 2,083 | +28.178% | |
| 2025-09-09 | 44.24 | 44.82 | 44.03 | 44.03 | -2.118% | 2,035 | +29.697% | |
| 2025-09-08 | 45.10 | 45.35 | 44.98 | 44.98 | +0.447% | 10,141 | +26.950% | |
| 2025-09-05 | 44.24 | 45.20 | 44.09 | 44.78 | +3.360% | 5,681 | +27.517% | |
| 2025-09-04 | 42.31 | 43.40 | 42.31 | 43.33 | +0.461% | 13,791 | +31.801% | |
| 2025-09-03 | 42.22 | 43.33 | 42.22 | 43.13 | +1.039% | 4,953 | +32.409% | |
| 2025-09-02 | 42.08 | 42.68 | 42.08 | 42.68 | -2.382% | 2,278 | +33.785% | 1-for-5 split |
| 2025-08-29 | 43.85 | 43.88 | 43.67 | 43.72 | -1.129% | 323 | +30.599% | |
| 2025-08-28 | 43.60 | 44.23 | 43.60 | 44.22 | +1.080% | 499 | +29.124% | |
| 2025-08-27 | 43.20 | 44.10 | 43.20 | 43.75 | -1.071% | 17,815 | +30.518% | |
| 2025-08-26 | 44.40 | 44.48 | 44.15 | 44.23 | +0.798% | 110 | +29.121% | |
| 2025-08-25 | 44.40 | 44.69 | 43.85 | 43.88 | -0.623% | 1,209 | +30.151% | |
| 2025-08-22 | 42.20 | 44.35 | 42.20 | 44.15 | +4.189% | 2,739 | +29.340% | |
| 2025-08-21 | 42.50 | 42.80 | 42.25 | 42.38 | -1.625% | 1,661 | +34.758% | |
| 2025-08-20 | 42.50 | 43.15 | 42.30 | 43.08 | -0.289% | 2,476 | +32.568% | |
| 2025-08-19 | 43.70 | 43.79 | 43.10 | 43.20 | -1.706% | 2,251 | +32.184% | |
| 2025-08-18 | 43.45 | 44.45 | 43.35 | 43.95 | +2.507% | 1,487 | +29.929% | |
| 2025-08-15 | 41.35 | 43.40 | 41.35 | 42.88 | +4.382% | 517 | +33.186% | |
| 2025-08-14 | 40.40 | 41.15 | 40.40 | 41.08 | -1.381% | 269 | +39.023% | |
| 2025-08-13 | 41.85 | 41.88 | 41.60 | 41.65 | +0.806% | 447 | +37.104% | |
| 2025-08-12 | 40.90 | 41.32 | 40.80 | 41.32 | +0.650% | 1,035 | +38.209% | |
| 2025-08-11 | 41.00 | 41.20 | 40.75 | 41.05 | -0.241% | 1,675 | +39.108% | |
| 2025-08-08 | 41.15 | 41.50 | 41.05 | 41.15 | +0.855% | 2,164 | +38.773% | |
| 2025-08-07 | 41.25 | 41.25 | 40.65 | 40.80 | +0.617% | 954 | +39.960% | |
| 2025-08-06 | 40.95 | 40.95 | 40.50 | 40.55 | -0.307% | 2,896 | +40.823% | |
| 2025-08-05 | 40.50 | 40.85 | 40.46 | 40.67 | +1.942% | 1,657 | +40.390% | |
| 2025-08-04 | 39.45 | 39.95 | 39.45 | 39.90 | +1.141% | 1,169 | +43.117% | |
| 2025-08-01 | 39.35 | 39.50 | 39.35 | 39.45 | -1.428% | 1,055 | +44.750% | |
| 2025-07-31 | 40.40 | 40.55 | 39.95 | 40.02 | -1.486% | 5,654 | +42.683% | |
| 2025-07-30 | 41.10 | 41.10 | 40.58 | 40.63 | -1.216% | 683 | +40.563% | |
| 2025-07-29 | 42.05 | 42.05 | 41.00 | 41.13 | -2.432% | 2,556 | +38.854% | |
| 2025-07-28 | 42.50 | 42.50 | 42.06 | 42.15 | -1.691% | 2,531 | +35.477% | |
| 2025-07-25 | 42.35 | 42.88 | 42.25 | 42.88 | +0.015% | 1,515 | +33.186% | |
| 2025-07-24 | 42.85 | 43.50 | 42.50 | 42.87 | +0.808% | 726 | +33.207% | |
| 2025-07-23 | 43.15 | 43.15 | 42.05 | 42.52 | -1.067% | 2,236 | +34.283% | |
| 2025-07-22 | 41.30 | 43.04 | 41.30 | 42.98 | +3.125% | 1,390 | +32.850% | |
| 2025-07-21 | 41.75 | 42.05 | 41.50 | 41.68 | +0.255% | 3,635 | +37.002% | |
| 2025-07-18 | 41.65 | 41.65 | 41.15 | 41.58 | +2.794% | 873 | +37.351% | |
| 2025-07-17 | 39.80 | 40.72 | 39.80 | 40.45 | +2.205% | 1,325 | +41.189% | |
| 2025-07-16 | 39.95 | 39.95 | 39.15 | 39.57 | -0.321% | 1,422 | +44.301% | |
| 2025-07-15 | 39.75 | 40.30 | 39.65 | 39.70 | +0.954% | 1,661 | +43.838% | |
| 2025-07-14 | 38.95 | 39.33 | 38.95 | 39.33 | +0.064% | 533 | +45.210% | |
| 2025-07-11 | 39.55 | 39.55 | 39.20 | 39.30 | -1.380% | 1,745 | +45.302% | |
| 2025-07-10 | 39.80 | 39.85 | 39.50 | 39.85 | +1.399% | 726 | +43.297% | |
| 2025-07-09 | 38.40 | 39.35 | 38.40 | 39.30 | +2.211% | 2,424 | +45.302% | |
| 2025-07-08 | 38.21 | 38.60 | 38.21 | 38.45 | +0.654% | 769 | +48.514% | |
| 2025-07-07 | 37.95 | 38.65 | 37.95 | 38.20 | -2.051% | 2,667 | +49.486% | |
| 2025-07-03 | 37.50 | 39.10 | 37.40 | 39.00 | +3.448% | 2,637 | +46.420% | |
| 2025-07-02 | 36.15 | 37.95 | 36.15 | 37.70 | +4.983% | 4,762 | +51.469% | |
| 2025-07-01 | 35.60 | 36.25 | 35.23 | 35.91 | +1.014% | 1,310 | +59.017% | |
| 2025-06-30 | 35.45 | 36.25 | 35.30 | 35.55 | +0.282% | 1,987 | +60.629% | |
| 2025-06-27 | 35.75 | 35.75 | 35.15 | 35.45 | -2.072% | 451 | +61.082% | |
| 2025-06-26 | 35.00 | 36.50 | 35.00 | 36.20 | +2.987% | 4,456 | +57.745% | |
| 2025-06-25 | 34.80 | 35.20 | 34.75 | 35.15 | +2.778% | 1,962 | +62.457% | |
| 2025-06-24 | 33.70 | 34.50 | 33.70 | 34.20 | +2.549% | 1,765 | +66.970% | |
| 2025-06-23 | 33.45 | 33.45 | 33.25 | 33.35 | -0.299% | 708 | +71.225% | |
| 2025-06-20 | 33.80 | 34.05 | 33.45 | 33.45 | -1.182% | 3,653 | +70.714% | |
| 2025-06-18 | 33.60 | 34.20 | 33.40 | 33.85 | -0.147% | 1,263 | +68.696% | |
| 2025-06-17 | 34.10 | 34.25 | 33.70 | 33.90 | -5.208% | 986 | +68.447% | |
| 2025-06-16 | 35.15 | 36.00 | 35.15 | 35.76 | +1.310% | 1,530 | +59.675% | |
| 2025-06-13 | 34.70 | 35.30 | 34.57 | 35.30 | 0.000% | 1,143 | +61.767% | |
| 2025-06-12 | 35.15 | 35.50 | 35.15 | 35.30 | -0.423% | 738 | +61.767% | |
| 2025-06-11 | 34.85 | 35.60 | 34.85 | 35.45 | +2.903% | 2,155 | +61.082% | |
| 2025-06-10 | 34.00 | 34.95 | 34.00 | 34.45 | +1.175% | 546 | +65.758% | |
| 2025-06-09 | 33.90 | 34.60 | 33.90 | 34.05 | +0.147% | 570 | +67.705% | |
| 2025-06-06 | 33.25 | 34.05 | 33.25 | 34.00 | +2.719% | 638 | +67.952% | |
| 2025-06-05 | 33.20 | 33.25 | 32.95 | 33.10 | -0.301% | 675 | +72.519% | |
| 2025-06-04 | 32.80 | 33.30 | 32.80 | 33.20 | +0.151% | 625 | +71.999% | |
| 2025-06-03 | 32.25 | 33.40 | 32.25 | 33.15 | +1.221% | 385 | +72.259% | |
| 2025-06-02 | 32.30 | 32.75 | 31.95 | 32.75 | -0.758% | 1,639 | +74.362% | |
| 2025-05-30 | 32.50 | 33.15 | 32.50 | 33.00 | +1.227% | 1,698 | +73.042% | |
| 2025-05-29 | 32.90 | 33.40 | 32.60 | 32.60 | -2.541% | 1,042 | +75.165% | |
| 2025-05-28 | 32.95 | 33.45 | 32.55 | 33.45 | +2.137% | 2,600 | +70.714% | |
| 2025-05-27 | 32.65 | 32.99 | 32.30 | 32.75 | -0.758% | 595 | +74.362% | |
| 2025-05-23 | 32.40 | 33.10 | 32.05 | 33.00 | +2.009% | 400 | +73.042% | |
| 2025-05-22 | 31.95 | 32.74 | 31.70 | 32.35 | -2.560% | 1,566 | +76.518% | |
| 2025-05-21 | 33.55 | 33.55 | 33.20 | 33.20 | -2.782% | 164 | +71.999% | |
| 2025-05-20 | 33.35 | 34.25 | 33.35 | 34.15 | +2.707% | 381 | +67.214% | |
| 2025-05-19 | 33.40 | 33.40 | 33.25 | 33.25 | -2.206% | 330 | +71.740% | |
| 2025-05-16 | 34.33 | 34.72 | 34.00 | 34.00 | -1.306% | 553 | +67.952% | |
| 2025-05-15 | 33.75 | 34.55 | 33.70 | 34.45 | +0.878% | 960 | +65.758% | |
| 2025-05-14 | 34.65 | 34.75 | 34.05 | 34.15 | -0.727% | 1,289 | +67.214% | |
| 2025-05-13 | 33.20 | 34.55 | 33.20 | 34.40 | +5.846% | 4,956 | +65.999% | |
| 2025-05-12 | 32.90 | 33.34 | 32.45 | 32.50 | +1.404% | 2,298 | +75.704% | |
| 2025-05-09 | 31.75 | 32.05 | 31.45 | 32.05 | +2.889% | 1,027 | +78.171% | |
| 2025-05-08 | 30.30 | 31.25 | 30.30 | 31.15 | +1.964% | 1,641 | +83.318% | |
| 2025-05-07 | 30.10 | 30.55 | 30.10 | 30.55 | +0.825% | 40,309 | +86.919% | |
| 2025-05-06 | 30.05 | 30.70 | 30.05 | 30.30 | +1.849% | 371 | +88.461% | |
| 2025-05-05 | 29.95 | 30.10 | 29.75 | 29.75 | -0.668% | 989 | +91.945% | |
| 2025-05-02 | 30.25 | 30.25 | 29.95 | 29.95 | +2.393% | 803 | +90.663% | |
| 2025-05-01 | 27.90 | 29.70 | 27.90 | 29.25 | -0.171% | 648 | +95.226% | |
| 2025-04-30 | 29.60 | 29.60 | 28.95 | 29.30 | -2.658% | 959 | +94.893% | |
| 2025-04-29 | 30.00 | 30.15 | 29.99 | 30.10 | -0.905% | 1,118 | +89.713% | |
| 2025-04-28 | 30.00 | 30.40 | 30.00 | 30.38 | +1.930% | 1,418 | +87.996% | |
| 2025-04-25 | 29.02 | 29.85 | 29.02 | 29.80 | +1.880% | 2,836 | +91.623% | |
| 2025-04-24 | 28.73 | 29.45 | 28.73 | 29.25 | +1.015% | 930 | +95.226% | |
| 2025-04-23 | 29.40 | 29.40 | 28.85 | 28.96 | +0.542% | 719 | +97.209% | |
| 2025-04-22 | 27.90 | 29.25 | 27.90 | 28.80 | +3.597% | 1,817 | +98.277% | |
| 2025-04-21 | 28.15 | 28.15 | 27.60 | 27.80 | -3.972% | 951 | +105.409% | |
| 2025-04-17 | 27.80 | 28.95 | 27.80 | 28.95 | +0.696% | 1,640 | +97.249% | |
| 2025-04-16 | 28.40 | 28.85 | 28.25 | 28.75 | +1.054% | 200 | +98.622% | |
| 2025-04-15 | 28.50 | 29.42 | 28.45 | 28.45 | -1.301% | 1,576 | +100.716% | |
| 2025-04-14 | 28.55 | 29.05 | 28.30 | 28.82 | 0.000% | 2,293 | +98.105% |