DGLO
First Trust RBA Deglobalization ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,789
DGLO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.82 | 22.82 | 22.82 | 22.82 | +0.805% | 197 | 0.000% |
| 2026-10-01 | 22.63 | 22.63 | 22.63 | 22.63 | +1.298% | 60 | +0.805% |
| 2026-09-30 | 22.40 | 22.40 | 22.34 | 22.34 | -0.545% | 288 | +2.114% |
| 2026-09-29 | 22.42 | 22.46 | 22.40 | 22.46 | -0.181% | 738 | +1.558% |
| 2026-09-28 | 22.50 | 22.54 | 22.50 | 22.51 | -0.615% | 2,582 | +1.374% |
| 2026-09-25 | 22.61 | 22.64 | 22.61 | 22.64 | -0.195% | 172 | +0.751% |
| 2026-09-24 | 22.75 | 22.75 | 22.69 | 22.69 | -0.403% | 251 | +0.554% |
| 2026-09-23 | 22.86 | 22.89 | 22.78 | 22.78 | -0.098% | 5,776 | +0.150% |
| 2026-09-22 | 22.86 | 22.86 | 22.80 | 22.80 | -0.357% | 4,841 | +0.051% |
| 2026-09-21 | 22.91 | 22.96 | 22.89 | 22.89 | -0.759% | 1,748 | -0.306% |
| 2026-09-18 | 23.05 | 23.06 | 23.04 | 23.06 | -0.704% | 3,259 | -1.062% |
| 2026-09-17 | 23.16 | 23.22 | 23.16 | 23.22 | +0.042% | 350 | -1.759% |
| 2026-09-16 | 23.36 | 23.43 | 23.21 | 23.21 | -1.270% | 2,059 | -1.718% |
| 2026-09-15 | 23.51 | 23.51 | 23.51 | 23.51 | +0.760% | 342 | -2.966% |
| 2026-09-14 | 23.41 | 23.41 | 23.34 | 23.34 | -0.960% | 166 | -2.228% |
| 2026-09-11 | 23.52 | 23.60 | 23.52 | 23.56 | +0.453% | 2,654 | -3.167% |
| 2026-09-10 | 23.45 | 23.45 | 23.45 | 23.45 | -0.667% | 14 | -2.729% |
| 2026-09-09 | 23.63 | 23.63 | 23.61 | 23.61 | -0.899% | 189 | -3.377% |
| 2026-09-08 | 23.89 | 23.92 | 23.83 | 23.83 | -0.114% | 877 | -4.246% |
| 2026-09-04 | 23.79 | 23.85 | 23.79 | 23.85 | +0.248% | 307 | -4.356% |
| 2026-09-03 | 23.83 | 23.83 | 23.80 | 23.80 | +0.295% | 576 | -4.119% |
| 2026-09-02 | 23.76 | 23.79 | 23.73 | 23.73 | +0.319% | 392 | -3.836% |
| 2026-09-01 | 23.78 | 23.78 | 23.62 | 23.65 | -0.853% | 1,255 | -3.529% |
| 2026-08-31 | 23.89 | 23.89 | 23.85 | 23.85 | -0.449% | 226 | -4.352% |
| 2026-08-28 | 24.23 | 24.29 | 23.95 | 23.96 | -0.512% | 16,493 | -4.781% |
| 2026-08-27 | 23.92 | 24.08 | 23.92 | 24.08 | +0.059% | 694 | -5.269% |
| 2026-08-26 | 24.07 | 24.07 | 24.07 | 24.07 | +0.756% | 108 | -5.213% |
| 2026-08-25 | 23.89 | 23.89 | 23.89 | 23.89 | -0.771% | 27 | -4.497% |
| 2026-08-24 | 24.55 | 24.55 | 24.07 | 24.07 | -1.570% | 384 | -5.233% |
| 2026-08-21 | 24.44 | 24.48 | 24.44 | 24.46 | +0.536% | 736 | -6.721% |
| 2026-08-20 | 24.34 | 24.34 | 24.33 | 24.33 | -1.194% | 188 | -6.221% |
| 2026-08-19 | 24.62 | 24.62 | 24.62 | 24.62 | -0.538% | 20 | -7.340% |
| 2026-08-18 | 24.89 | 24.89 | 24.76 | 24.76 | -0.878% | 2,516 | -7.839% |
| 2026-08-17 | 24.99 | 24.99 | 24.90 | 24.98 | +0.148% | 641 | -8.649% |
| 2026-08-14 | 24.95 | 24.95 | 24.91 | 24.94 | +0.699% | 598 | -8.513% |
| 2026-08-13 | 24.77 | 24.77 | 24.77 | 24.77 | -0.242% | 19 | -7.874% |
| 2026-08-12 | 24.75 | 24.87 | 24.75 | 24.82 | +0.396% | 1,153 | -8.097% |
| 2026-08-11 | 24.73 | 24.73 | 24.73 | 24.73 | +0.653% | 194 | -7.733% |
| 2026-08-10 | 24.55 | 24.57 | 24.55 | 24.57 | +0.625% | 164 | -7.131% |
| 2026-08-07 | 24.48 | 24.48 | 24.41 | 24.41 | +0.243% | 271 | -6.551% |
| 2026-08-06 | 24.36 | 24.36 | 24.36 | 24.36 | -0.122% | 14 | -6.323% |
| 2026-08-05 | 24.38 | 24.38 | 24.38 | 24.38 | -0.907% | 53 | -6.438% |
| 2026-08-04 | 24.63 | 24.63 | 24.61 | 24.61 | +1.570% | 351 | -7.287% |
| 2026-08-03 | 24.23 | 24.23 | 24.23 | 24.23 | +1.035% | 64 | -5.831% |
| 2026-07-31 | 23.96 | 23.98 | 23.96 | 23.98 | +0.760% | 484 | -4.857% |
| 2026-07-30 | 23.89 | 23.89 | 23.52 | 23.80 | +0.745% | 1,774 | -4.134% |
| 2026-07-29 | 23.62 | 23.62 | 23.62 | 23.62 | -1.817% | 30 | -3.420% |
| 2026-07-28 | 24.11 | 24.11 | 24.06 | 24.06 | -0.409% | 1,693 | -5.175% |
| 2026-07-27 | 24.16 | 24.16 | 24.16 | 24.16 | -0.635% | 29 | -5.562% |
| 2026-07-24 | 24.31 | 24.31 | 24.31 | 24.31 | +0.203% | 44 | -6.162% |
| 2026-07-23 | 24.26 | 24.26 | 24.26 | 24.26 | +0.451% | 20 | -5.971% |
| 2026-07-22 | 24.23 | 24.23 | 24.15 | 24.15 | +0.686% | 2,032 | -5.547% |
| 2026-07-21 | 23.92 | 23.99 | 23.92 | 23.99 | +0.884% | 133 | -4.899% |
| 2026-07-20 | 23.78 | 23.78 | 23.78 | 23.78 | -0.689% | 41 | -4.058% |
| 2026-07-17 | 23.95 | 23.95 | 23.95 | 23.95 | -0.247% | 268 | -4.719% |
| 2026-07-16 | 24.00 | 24.00 | 24.00 | 24.00 | +1.129% | 11 | -4.955% |
| 2026-07-15 | 23.74 | 23.74 | 23.74 | 23.74 | -0.180% | 92 | -3.881% |
| 2026-07-14 | 23.78 | 23.78 | 23.78 | 23.78 | +0.516% | 18 | -4.054% |
| 2026-07-13 | 23.66 | 23.66 | 23.66 | 23.66 | +0.175% | 14 | -3.559% |
| 2026-07-10 | 23.62 | 23.62 | 23.62 | 23.62 | +0.008% | 13 | -3.390% |
| 2026-07-09 | 23.68 | 23.68 | 23.61 | 23.61 | +0.233% | 234 | -3.382% |
| 2026-07-08 | 23.56 | 23.56 | 23.56 | 23.56 | -0.655% | 9 | -3.157% |
| 2026-07-07 | 23.85 | 23.85 | 23.65 | 23.71 | -0.736% | 421 | -3.792% |
| 2026-07-06 | 23.90 | 23.90 | 23.89 | 23.89 | +0.392% | 288 | -4.500% |
| 2026-07-02 | 23.80 | 23.80 | 23.80 | 23.80 | +0.020% | 16 | -4.126% |
| 2026-07-01 | 23.85 | 23.85 | 23.79 | 23.79 | -0.674% | 712 | -4.106% |
| 2026-06-30 | 23.95 | 23.95 | 23.95 | 23.95 | +0.663% | 25 | -4.753% |
| 2026-06-29 | 23.78 | 23.80 | 23.78 | 23.80 | -0.323% | 644 | -4.121% |
| 2026-06-26 | 23.87 | 23.87 | 23.87 | 23.87 | -0.238% | 13 | -4.431% |
| 2026-06-25 | 23.93 | 23.93 | 23.93 | 23.93 | +1.367% | 126 | -4.659% |
| 2026-06-24 | 23.28 | 23.64 | 23.28 | 23.61 | +0.593% | 416 | -3.356% |
| 2026-06-23 | 23.47 | 23.47 | 23.47 | 23.47 | -0.537% | 17 | -2.783% |
| 2026-06-22 | 23.52 | 23.59 | 23.52 | 23.59 | +0.185% | 2,361 | -3.305% |
| 2026-06-18 | 23.55 | 23.55 | 23.55 | 23.55 | +0.121% | 2 | -3.126% |
| 2026-06-17 | 23.52 | 23.52 | 23.52 | 23.52 | -1.102% | 26 | -3.009% |
| 2026-06-16 | 23.78 | 23.78 | 23.78 | 23.78 | -0.038% | 3 | -4.078% |
| 2026-06-15 | 23.79 | 23.79 | 23.79 | 23.79 | -0.947% | 4 | -4.114% |
| 2026-06-12 | 24.02 | 24.02 | 24.02 | 24.02 | +0.396% | 28 | -5.022% |
| 2026-06-11 | 23.93 | 23.93 | 23.93 | 23.93 | +2.136% | 4 | -4.646% |
| 2026-06-10 | 23.43 | 23.43 | 23.43 | 23.43 | -1.345% | 23 | -2.609% |
| 2026-06-09 | 23.69 | 23.75 | 23.69 | 23.75 | +0.696% | 151 | -3.919% |
| 2026-06-08 | 23.61 | 23.61 | 23.58 | 23.58 | +0.384% | 1,002 | -3.250% |
| 2026-06-05 | 23.49 | 23.49 | 23.49 | 23.49 | -1.201% | 2 | -2.878% |
| 2026-06-04 | 23.78 | 23.78 | 23.78 | 23.78 | +0.838% | 2 | -4.044% |
| 2026-06-03 | 23.58 | 23.58 | 23.58 | 23.58 | +0.158% | 2 | -3.239% |
| 2026-06-02 | 23.54 | 23.54 | 23.54 | 23.54 | +0.643% | 9 | -3.086% |
| 2026-06-01 | 23.39 | 23.39 | 23.39 | 23.39 | +0.215% | 2 | -2.462% |
| 2026-05-29 | 23.34 | 23.34 | 23.34 | 23.34 | -0.357% | 38 | -2.253% |
| 2026-05-28 | 23.42 | 23.42 | 23.42 | 23.42 | +0.401% | 24 | -2.602% |
| 2026-05-27 | 23.33 | 23.33 | 23.33 | 23.33 | -0.221% | 118 | -2.212% |
| 2026-05-26 | 23.38 | 23.38 | 23.38 | 23.38 | +1.099% | 53 | -2.428% |
| 2026-05-22 | 23.00 | 23.13 | 23.00 | 23.13 | +0.959% | 107 | -1.355% |
| 2026-05-21 | 22.97 | 22.97 | 22.91 | 22.91 | -0.519% | 458 | -0.409% |
| 2026-05-20 | 23.03 | 23.03 | 23.03 | 23.03 | +1.158% | 29 | -0.927% |
| 2026-05-19 | 22.76 | 22.76 | 22.76 | 22.76 | -1.127% | 67 | +0.221% |
| 2026-05-18 | 23.02 | 23.02 | 23.02 | 23.02 | +0.858% | 53 | -0.909% |
| 2026-05-15 | 22.81 | 22.83 | 22.79 | 22.83 | -1.176% | 1,708 | -0.059% |
| 2026-05-14 | 22.90 | 23.10 | 22.90 | 23.10 | +1.253% | 772 | -1.234% |
| 2026-05-13 | 22.81 | 22.81 | 22.81 | 22.81 | -0.332% | 3 | +0.004% |
| 2026-05-12 | 22.89 | 22.89 | 22.89 | 22.89 | -0.483% | 2 | -0.328% |
| 2026-05-11 | 23.00 | 23.00 | 23.00 | 23.00 | +0.273% | 81 | -0.809% |
| 2026-05-08 | 23.01 | 23.03 | 22.94 | 22.94 | -0.208% | 1,124 | -0.538% |
| 2026-05-07 | 22.99 | 22.99 | 22.99 | 22.99 | -1.308% | 48 | -0.745% |
| 2026-05-06 | 23.30 | 23.30 | 23.29 | 23.29 | +0.001% | 1,407 | -2.043% |
| 2026-05-05 | 23.29 | 23.29 | 23.29 | 23.29 | +1.419% | 15 | -2.042% |
| 2026-05-04 | 22.98 | 22.98 | 22.96 | 22.96 | -0.883% | 216 | -0.652% |
| 2026-05-01 | 23.31 | 23.31 | 23.17 | 23.17 | -0.528% | 609 | -1.530% |
| 2026-04-30 | 23.18 | 23.29 | 23.18 | 23.29 | +1.794% | 1,297 | -2.050% |
| 2026-04-29 | 22.93 | 22.93 | 22.86 | 22.88 | -0.368% | 1,385 | -0.293% |
| 2026-04-28 | 22.97 | 22.97 | 22.97 | 22.97 | -0.100% | 0 | -0.660% |
| 2026-04-27 | 22.99 | 22.99 | 22.99 | 22.99 | +0.298% | 12 | -0.759% |
| 2026-04-24 | 22.92 | 22.92 | 22.92 | 22.92 | -0.579% | 94 | -0.464% |
| 2026-04-23 | 23.05 | 23.05 | 23.05 | 23.05 | +1.383% | 63 | -1.040% |
| 2026-04-22 | 22.79 | 22.79 | 22.73 | 22.74 | +0.112% | 4,107 | +0.328% |
| 2026-04-21 | 22.65 | 22.77 | 22.65 | 22.71 | -0.451% | 1,482 | +0.440% |
| 2026-04-20 | 22.78 | 22.88 | 22.78 | 22.82 | +0.419% | 6,037 | -0.012% |
| 2026-04-17 | 22.72 | 22.72 | 22.72 | 22.72 | +0.465% | 185 | +0.407% |
| 2026-04-16 | 22.62 | 22.62 | 22.62 | 22.62 | -0.177% | 0 | +0.874% |
| 2026-04-15 | 22.66 | 22.66 | 22.66 | 22.66 | -0.975% | 43 | +0.696% |
| 2026-04-14 | 22.88 | 22.88 | 22.88 | 22.88 | -0.350% | 3 | -0.286% |
| 2026-04-13 | 22.96 | 22.96 | 22.96 | 22.96 | +1.070% | 0.157 | -0.635% |
| 2026-04-10 | 22.72 | 22.72 | 22.72 | 22.72 | -0.369% | 0 | +0.428% |
| 2026-04-09 | 22.78 | 22.80 | 22.78 | 22.80 | -0.246% | 411 | +0.058% |
| 2026-04-08 | 22.86 | 22.86 | 22.86 | 22.86 | +1.665% | 2 | -0.188% |
| 2026-04-07 | 22.48 | 22.48 | 22.48 | 22.48 | +0.006% | 1 | +1.474% |
| 2026-04-06 | 22.48 | 22.48 | 22.48 | 22.48 | +0.370% | 159 | +1.480% |
| 2026-04-02 | 22.10 | 22.40 | 22.10 | 22.40 | +0.240% | 3,892 | +1.855% |
| 2026-04-01 | 22.35 | 22.35 | 22.35 | 22.35 | +0.471% | 3 | +2.100% |
| 2026-03-31 | 22.24 | 22.24 | 22.24 | 22.24 | +1.578% | 4 | +2.580% |
| 2026-03-30 | 22.08 | 22.08 | 21.88 | 21.90 | -0.952% | 1,444 | +4.199% |
| 2026-03-27 | 22.13 | 22.13 | 22.11 | 22.11 | -0.771% | 477 | +3.208% |
| 2026-03-26 | 22.43 | 22.43 | 22.28 | 22.28 | -0.963% | 163 | +2.412% |
| 2026-03-25 | 22.49 | 22.49 | 22.49 | 22.49 | +0.893% | 44 | +1.426% |
| 2026-03-24 | 22.21 | 22.30 | 22.21 | 22.30 | +1.118% | 270 | +2.332% |
| 2026-03-23 | 22.05 | 22.05 | 22.05 | 22.05 | +1.466% | 713 | +3.476% |
| 2026-03-20 | 21.87 | 21.88 | 21.68 | 21.73 | -1.317% | 4,926 | +4.993% |
| 2026-03-19 | 21.86 | 22.02 | 21.86 | 22.02 | -0.341% | 207 | +3.611% |
| 2026-03-18 | 22.25 | 22.29 | 22.10 | 22.10 | -0.660% | 2,354 | +3.257% |
| 2026-03-17 | 22.38 | 22.38 | 22.23 | 22.24 | +0.638% | 7,156 | +2.576% |
| 2026-03-16 | 22.08 | 22.10 | 22.08 | 22.10 | +0.630% | 261 | +3.231% |
| 2026-03-13 | 21.96 | 21.99 | 21.96 | 21.96 | -0.314% | 2,155 | +3.882% |
| 2026-03-12 | 22.03 | 22.03 | 22.03 | 22.03 | -1.733% | 1 | +3.556% |
| 2026-03-11 | 22.42 | 22.42 | 22.42 | 22.42 | +0.049% | 1 | +1.761% |
| 2026-03-10 | 22.41 | 22.41 | 22.41 | 22.41 | -1.472% | 2 | +1.810% |
| 2026-03-09 | 22.74 | 22.74 | 22.74 | 22.74 | +0.216% | 73 | +0.312% |
| 2026-03-06 | 22.93 | 22.93 | 22.70 | 22.70 | -1.461% | 128 | +0.529% |
| 2026-03-05 | 23.22 | 23.22 | 22.95 | 23.03 | -1.485% | 1,951 | -0.940% |
| 2026-03-04 | 23.36 | 23.39 | 23.32 | 23.38 | +0.467% | 929 | -2.411% |
| 2026-03-03 | 22.91 | 23.31 | 22.91 | 23.27 | -1.198% | 409 | -1.955% |
| 2026-03-02 | 23.55 | 23.55 | 23.55 | 23.55 | +1.741% | 332 | -3.130% |
| 2026-02-27 | 23.15 | 23.15 | 23.15 | 23.15 | +0.298% | 13 | -1.444% |
| 2026-02-26 | 23.09 | 23.09 | 23.08 | 23.08 | +1.120% | 257 | -1.150% |
| 2026-02-25 | 22.82 | 22.82 | 22.82 | 22.82 | -0.609% | 114 | -0.042% |
| 2026-02-24 | 22.94 | 22.96 | 22.94 | 22.96 | +1.013% | 387 | -0.651% |
| 2026-02-23 | 22.73 | 22.73 | 22.73 | 22.73 | -1.839% | 198 | +0.355% |
| 2026-02-20 | 23.17 | 23.17 | 23.05 | 23.16 | +0.065% | 3,687 | -1.491% |
| 2026-02-19 | 23.16 | 23.16 | 23.15 | 23.15 | +0.802% | 678 | -1.427% |
| 2026-02-18 | 23.01 | 23.01 | 22.94 | 22.96 | +0.464% | 819 | -0.636% |
| 2026-02-17 | 22.71 | 23.40 | 22.68 | 22.86 | -0.301% | 23,214 | -0.175% |
| 2026-02-13 | 22.97 | 22.97 | 22.92 | 22.92 | +1.186% | 1,144 | -0.475% |
| 2026-02-12 | 22.91 | 22.94 | 22.66 | 22.66 | -1.858% | 1,631 | +0.704% |
| 2026-02-11 | 23.35 | 23.35 | 23.03 | 23.08 | -0.090% | 2,592 | -1.166% |
| 2026-02-10 | 23.18 | 23.18 | 23.11 | 23.11 | +0.066% | 899 | -1.255% |
| 2026-02-09 | 23.09 | 23.09 | 23.09 | 23.09 | +0.285% | 0 | -1.190% |
| 2026-02-06 | 22.71 | 23.02 | 22.71 | 23.02 | +3.083% | 1,975 | -0.908% |
| 2026-02-05 | 22.34 | 22.34 | 22.34 | 22.34 | -0.482% | 3 | +2.147% |
| 2026-02-04 | 22.48 | 22.48 | 22.44 | 22.44 | +0.902% | 152 | +1.655% |
| 2026-02-03 | 22.24 | 22.24 | 22.24 | 22.24 | +1.332% | 103 | +2.572% |
| 2026-02-02 | 21.94 | 21.95 | 21.94 | 21.95 | +0.685% | 202 | +3.938% |
| 2026-01-30 | 21.80 | 21.80 | 21.80 | 21.80 | -0.315% | 0 | +4.650% |
| 2026-01-29 | 21.89 | 21.89 | 21.87 | 21.87 | +0.069% | 247 | +4.321% |
| 2026-01-28 | 22.05 | 22.05 | 21.85 | 21.85 | -0.615% | 134 | +4.393% |
| 2026-01-27 | 21.99 | 21.99 | 21.99 | 21.99 | +0.274% | 21 | +3.751% |
| 2026-01-26 | 22.02 | 22.02 | 21.92 | 21.93 | -0.356% | 320 | +4.036% |
| 2026-01-23 | 22.12 | 22.12 | 22.00 | 22.01 | -0.489% | 613 | +3.665% |
| 2026-01-22 | 22.16 | 22.18 | 22.12 | 22.12 | -0.096% | 1,296 | +3.158% |
| 2026-01-21 | 22.14 | 22.14 | 22.14 | 22.14 | +2.103% | 3 | +3.059% |
| 2026-01-20 | 21.68 | 21.68 | 21.68 | 21.68 | -1.857% | 8 | +5.227% |
| 2026-01-16 | 22.09 | 22.09 | 22.09 | 22.09 | -0.036% | 3 | +3.273% |
| 2026-01-15 | 22.10 | 22.10 | 22.10 | 22.10 | +0.957% | 0 | +3.235% |
| 2026-01-14 | 21.90 | 21.90 | 21.81 | 21.89 | +0.573% | 6,550 | +4.223% |
| 2026-01-13 | 21.83 | 21.83 | 21.76 | 21.77 | +0.321% | 2,707 | +4.820% |
| 2026-01-12 | 21.68 | 21.70 | 21.68 | 21.70 | +0.276% | 228 | +5.157% |
| 2026-01-09 | 21.64 | 21.64 | 21.64 | 21.64 | +1.212% | 5 | +5.448% |
| 2026-01-08 | 21.38 | 21.38 | 21.38 | 21.38 | +2.125% | 14 | +6.726% |
| 2026-01-07 | 21.14 | 21.14 | 20.93 | 20.93 | -1.425% | 2,808 | +8.994% |
| 2026-01-06 | 21.23 | 21.23 | 21.23 | 21.23 | +0.604% | 0 | +7.441% |
| 2026-01-05 | 21.11 | 21.11 | 21.11 | 21.11 | +1.870% | 18 | +8.090% |
| 2026-01-02 | 20.72 | 20.72 | 20.72 | 20.72 | +1.741% | 10 | +10.112% |
| 2025-12-31 | 20.57 | 20.57 | 20.37 | 20.37 | -1.038% | 608 | +12.029% |
| 2025-12-30 | 20.58 | 20.58 | 20.58 | 20.58 | -0.294% | 29 | +10.865% |
| 2025-12-29 | 20.75 | 20.75 | 20.64 | 20.64 | -0.190% | 402 | +10.540% |
| 2025-12-26 | 20.66 | 20.68 | 20.66 | 20.68 | -0.160% | 502 | +10.330% |
| 2025-12-24 | 20.71 | 20.71 | 20.71 | 20.71 | +0.089% | 0 | +10.154% |
| 2025-12-23 | 20.69 | 20.69 | 20.69 | 20.69 | -0.002% | 1 | +10.253% |
| 2025-12-22 | 20.71 | 20.71 | 20.69 | 20.69 | +1.191% | 206 | +10.250% |
| 2025-12-19 | 20.45 | 20.45 | 20.45 | 20.45 | +0.162% | 0 | +11.563% |
| 2025-12-18 | 20.42 | 20.42 | 20.42 | 20.42 | -0.046% | 0 | +11.743% |
| 2025-12-17 | 20.43 | 20.43 | 20.43 | 20.43 | -0.202% | 31 | +11.693% |
| 2025-12-16 | 20.47 | 20.47 | 20.47 | 20.47 | -1.137% | 2 | +11.467% |
| 2025-12-15 | 20.70 | 20.70 | 20.70 | 20.70 | -0.574% | 51 | +10.199% |
| 2025-12-12 | 20.82 | 20.82 | 20.82 | 20.82 | -0.979% | 0 | +9.566% |
| 2025-12-11 | 21.03 | 21.03 | 21.03 | 21.03 | +0.860% | 221 | +8.494% |
| 2025-12-10 | 20.85 | 20.85 | 20.85 | 20.85 | +2.189% | 18 | +9.428% |
| 2025-12-09 | 20.40 | 20.40 | 20.40 | 20.40 | -0.262% | 1 | +11.823% |
| 2025-12-08 | 20.46 | 20.46 | 20.46 | 20.46 | -0.495% | 0 | +11.530% |
| 2025-12-05 | 20.56 | 20.56 | 20.56 | 20.56 | -0.294% | 203 | +10.978% |
| 2025-12-04 | 20.62 | 20.62 | 20.62 | 20.62 | +0.415% | 2 | +10.652% |
| 2025-12-03 | 20.53 | 20.53 | 20.53 | 20.53 | +1.601% | 0 | +11.112% |
| 2025-12-02 | 20.20 | 20.21 | 20.20 | 20.21 | +0.024% | 494 | +12.890% |
| 2025-12-01 | 20.38 | 20.38 | 20.20 | 20.20 | -0.406% | 353 | +12.918% |
| 2025-11-28 | 20.29 | 20.29 | 20.29 | 20.29 | +0.490% | 3 | +12.459% |
| 2025-11-26 | 20.19 | 20.19 | 20.19 | 20.19 | +0.517% | 52 | +13.010% |
| 2025-11-25 | 20.14 | 20.14 | 20.08 | 20.08 | +1.512% | 393 | +13.595% |
| 2025-11-24 | 19.81 | 19.82 | 19.79 | 19.79 | +0.606% | 2,585 | +15.312% |
| 2025-11-21 | 19.67 | 19.67 | 19.67 | 19.67 | +2.007% | 9 | +16.011% |
| 2025-11-20 | 19.28 | 19.28 | 19.28 | 19.28 | -1.285% | 18 | +18.340% |
| 2025-11-19 | 19.53 | 19.53 | 19.53 | 19.53 | -0.288% | 6 | +16.820% |
| 2025-11-18 | 19.59 | 19.59 | 19.59 | 19.59 | +0.365% | 84 | +16.483% |
| 2025-11-17 | 19.79 | 19.85 | 19.52 | 19.52 | -1.948% | 7,760 | +16.909% |
| 2025-11-14 | 19.88 | 19.93 | 19.86 | 19.90 | +0.115% | 2,984 | +14.632% |
| 2025-11-13 | 20.14 | 20.14 | 19.88 | 19.88 | -1.344% | 201 | +14.764% |
| 2025-11-12 | 20.30 | 20.32 | 20.15 | 20.15 | -0.345% | 1,251 | +13.221% |
| 2025-11-11 | 20.22 | 20.22 | 20.22 | 20.22 | +0.430% | 1 | +12.830% |
| 2025-11-10 | 20.13 | 20.13 | 20.13 | 20.13 | +0.495% | 1 | +13.315% |
| 2025-11-07 | 20.04 | 20.04 | 20.04 | 20.04 | +0.401% | 13 | +13.876% |
| 2025-11-06 | 20.06 | 20.06 | 19.95 | 19.95 | -0.525% | 1,323 | +14.332% |
| 2025-11-05 | 20.05 | 20.06 | 20.05 | 20.06 | -0.222% | 205 | +13.732% |
| 2025-11-04 | 20.10 | 20.11 | 20.10 | 20.11 | -0.620% | 183 | +13.479% |
| 2025-11-03 | 20.14 | 20.24 | 20.10 | 20.23 | -0.199% | 5,812 | +12.775% |
| 2025-10-31 | 20.27 | 20.28 | 20.27 | 20.27 | +0.647% | 1,007 | +12.551% |
| 2025-10-30 | 20.40 | 20.40 | 20.14 | 20.14 | -0.944% | 400 | +13.280% |
| 2025-10-29 | 20.53 | 20.53 | 20.26 | 20.33 | -0.873% | 212 | +12.211% |
| 2025-10-28 | 20.51 | 20.51 | 20.51 | 20.51 | -0.678% | 41 | +11.231% |
| 2025-10-27 | 20.73 | 20.73 | 20.65 | 20.65 | -0.051% | 202 | +10.477% |
| 2025-10-24 | 20.76 | 20.76 | 20.66 | 20.66 | +0.203% | 1,068 | +10.421% |
| 2025-10-23 | 20.45 | 20.62 | 20.45 | 20.62 | +1.605% | 288 | +10.645% |
| 2025-10-22 | 20.44 | 20.44 | 20.29 | 20.29 | -1.227% | 1,682 | +12.421% |
| 2025-10-21 | 20.55 | 20.55 | 20.55 | 20.55 | +0.668% | 8 | +11.042% |
| 2025-10-20 | 20.41 | 20.41 | 20.41 | 20.41 | +1.579% | 17 | +11.783% |
| 2025-10-17 | 20.05 | 20.09 | 20.02 | 20.09 | -0.001% | 413 | +13.549% |
| 2025-10-16 | 20.22 | 20.22 | 20.09 | 20.09 | -0.536% | 101 | +13.548% |
| 2025-10-15 | 20.47 | 20.47 | 20.20 | 20.20 | -0.509% | 107 | +12.939% |
| 2025-10-14 | 20.30 | 20.30 | 20.30 | 20.30 | +1.007% | 11 | +12.365% |
| 2025-10-13 | 20.10 | 20.10 | 20.10 | 20.10 | +1.254% | 102 | +13.496% |
| 2025-10-10 | 19.85 | 19.85 | 19.85 | 19.85 | -2.823% | 59 | +14.920% |
| 2025-10-09 | 20.57 | 20.57 | 20.43 | 20.43 | -1.518% | 300 | +11.675% |
| 2025-10-08 | 20.74 | 20.74 | 20.74 | 20.74 | +1.254% | 1 | +9.980% |
| 2025-10-07 | 20.49 | 20.49 | 20.49 | 20.49 | -0.866% | 2 | +11.359% |
| 2025-10-06 | 20.67 | 20.67 | 20.67 | 20.67 | +0.206% | 30 | +10.395% |
| 2025-10-03 | 20.62 | 20.62 | 20.62 | 20.62 | +0.337% | 14 | +10.622% |
| 2025-10-02 | 20.46 | 20.55 | 20.46 | 20.55 | -0.051% | 508 | +10.995% |
| 2025-10-01 | 20.48 | 20.57 | 20.48 | 20.57 | -0.004% | 507 | +10.939% |
| 2025-09-30 | 20.41 | 20.57 | 20.41 | 20.57 | +0.348% | 311 | +10.934% |
| 2025-09-29 | 20.50 | 20.50 | 20.50 | 20.50 | -0.045% | 112 | +11.320% |
| 2025-09-26 | 20.50 | 20.50 | 20.50 | 20.50 | +1.251% | 10 | +11.269% |
| 2025-09-25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.341% | 22 | +12.662% |
| 2025-09-24 | 20.54 | 20.54 | 20.32 | 20.32 | -0.629% | 251 | +12.278% |
| 2025-09-23 | 20.54 | 20.54 | 20.42 | 20.45 | +0.132% | 2,923 | +11.572% |
| 2025-09-22 | 20.42 | 20.42 | 20.42 | 20.42 | +0.503% | 1 | +11.719% |
| 2025-09-19 | 20.32 | 20.32 | 20.32 | 20.32 | -1.166% | 0 | +12.281% |
| 2025-09-18 | 20.41 | 20.56 | 20.41 | 20.56 | +1.266% | 1,959 | +10.972% |
| 2025-09-17 | 20.30 | 20.30 | 20.30 | 20.30 | -0.838% | 0 | +12.376% |
| 2025-09-16 | 20.54 | 20.54 | 20.47 | 20.47 | +0.442% | 7,711 | +11.435% |
| 2025-09-15 | 20.38 | 20.38 | 20.38 | 20.38 | +0.269% | 5 | +11.927% |
| 2025-09-12 | 20.33 | 20.33 | 20.33 | 20.33 | -1.568% | 6 | +12.227% |
| 2025-09-11 | 20.55 | 20.65 | 20.55 | 20.65 | +1.737% | 500 | +10.468% |
| 2025-09-10 | 20.30 | 20.30 | 20.30 | 20.30 | +0.411% | 0 | +12.386% |
| 2025-09-09 | 20.22 | 20.22 | 20.22 | 20.22 | -1.409% | 0 | +12.848% |
| 2025-09-08 | 20.51 | 20.51 | 20.51 | 20.51 | -0.222% | 2 | +11.258% |
| 2025-09-05 | 20.55 | 20.55 | 20.55 | 20.55 | -0.314% | 3 | +11.011% |
| 2025-09-04 | 20.62 | 20.62 | 20.62 | 20.62 | +1.543% | 1 | +10.663% |
| 2025-09-03 | 20.30 | 20.30 | 20.30 | 20.30 | -0.887% | 0 | +12.370% |
| 2025-09-02 | 20.48 | 20.48 | 20.48 | 20.48 | -0.575% | 0 | +11.374% |
| 2025-08-29 | 20.60 | 20.60 | 20.60 | 20.60 | -0.463% | 0 | +10.734% |
| 2025-08-28 | 20.70 | 20.70 | 20.70 | 20.70 | -0.044% | 0 | +10.221% |
| 2025-08-27 | 20.71 | 20.71 | 20.71 | 20.71 | +0.367% | 10 | +10.172% |
| 2025-08-26 | 20.63 | 20.63 | 20.63 | 20.63 | +0.183% | 0 | +10.577% |
| 2025-08-25 | 20.60 | 20.60 | 20.60 | 20.60 | -0.766% | 0 | +10.779% |
| 2025-08-22 | 20.75 | 20.75 | 20.75 | 20.75 | +2.821% | 0 | +9.930% |
| 2025-08-21 | 20.14 | 20.18 | 20.14 | 20.18 | +0.159% | 1,004 | +13.031% |
| 2025-08-20 | 21.10 | 21.10 | 20.15 | 20.15 | -0.667% | 867 | +13.211% |
| 2025-08-19 | 20.69 | 20.69 | 20.29 | 20.29 | +0.362% | 435 | +12.456% |
| 2025-08-18 | 20.16 | 20.21 | 20.16 | 20.21 | +0.231% | 577 | +12.862% |
| 2025-08-15 | 20.17 | 20.17 | 20.17 | 20.17 | -0.938% | 356 | +13.123% |
| 2025-08-14 | 20.68 | 20.68 | 20.31 | 20.36 | -1.121% | 2,600 | +12.062% |
| 2025-08-13 | 20.39 | 20.59 | 20.35 | 20.59 | +1.448% | 1,427 | +10.806% |
| 2025-08-12 | 20.27 | 20.30 | 20.27 | 20.30 | +2.420% | 212 | +12.411% |
| 2025-08-11 | 19.81 | 19.82 | 19.79 | 19.82 | -0.344% | 200 | +15.131% |
| 2025-08-08 | 20.01 | 20.01 | 19.89 | 19.89 | +0.214% | 2,004 | +14.735% |
| 2025-08-07 | 20.12 | 20.12 | 19.84 | 19.84 | 0.000% | 5,457 | +14.980% |