DRIV
Global X Autonomous & Electric Vehicles ETF
stockNASDAQETF
At CloseOct 2, 2026 3:30:23 PM EDT
33.54USD+1.483%(+0.49)27,957
DRIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.62 | 33.80 | 33.46 | 33.53 | +1.452% | 27,957 | 0.000% |
| 2026-10-01 | 33.09 | 33.23 | 32.80 | 33.05 | -0.216% | 22,056 | +1.452% |
| 2026-09-30 | 33.42 | 33.44 | 33.07 | 33.12 | -0.097% | 26,231 | +1.233% |
| 2026-09-29 | 33.25 | 33.34 | 33.00 | 33.15 | +0.109% | 228,815 | +1.135% |
| 2026-09-28 | 33.48 | 33.50 | 33.07 | 33.12 | -1.597% | 12,873 | +1.245% |
| 2026-09-25 | 33.57 | 33.85 | 33.45 | 33.66 | +0.586% | 10,528 | -0.371% |
| 2026-09-24 | 33.41 | 33.59 | 33.19 | 33.46 | -0.758% | 12,637 | +0.212% |
| 2026-09-23 | 33.99 | 33.99 | 33.64 | 33.71 | -1.903% | 22,765 | -0.547% |
| 2026-09-22 | 34.28 | 34.40 | 34.11 | 34.37 | +0.369% | 113,540 | -2.439% |
| 2026-09-21 | 33.96 | 34.31 | 33.81 | 34.24 | +2.144% | 35,522 | -2.079% |
| 2026-09-18 | 33.83 | 33.83 | 33.31 | 33.52 | -0.965% | 15,804 | +0.020% |
| 2026-09-17 | 33.74 | 33.98 | 33.59 | 33.85 | +2.467% | 25,193 | -0.945% |
| 2026-09-16 | 33.40 | 33.54 | 32.60 | 33.03 | -0.535% | 39,649 | +1.498% |
| 2026-09-15 | 33.39 | 33.59 | 33.18 | 33.21 | -0.531% | 41,717 | +0.955% |
| 2026-09-14 | 33.39 | 33.62 | 33.28 | 33.39 | -2.405% | 31,452 | +0.419% |
| 2026-09-11 | 34.17 | 34.48 | 34.13 | 34.21 | +1.032% | 16,386 | -1.995% |
| 2026-09-10 | 33.94 | 34.15 | 33.77 | 33.86 | -1.946% | 39,536 | -0.984% |
| 2026-09-09 | 34.67 | 34.98 | 34.49 | 34.53 | -0.500% | 37,263 | -2.910% |
| 2026-09-08 | 34.80 | 34.99 | 34.70 | 34.71 | -0.148% | 73,485 | -3.396% |
| 2026-09-04 | 34.42 | 34.76 | 34.42 | 34.76 | +0.783% | 16,723 | -3.539% |
| 2026-09-03 | 34.21 | 34.56 | 34.12 | 34.49 | +1.156% | 25,195 | -2.783% |
| 2026-09-02 | 33.82 | 34.18 | 33.81 | 34.10 | +0.194% | 49,645 | -1.660% |
| 2026-09-01 | 34.09 | 34.27 | 33.90 | 34.03 | -1.394% | 29,100 | -1.469% |
| 2026-08-31 | 34.53 | 34.63 | 34.41 | 34.51 | -0.199% | 36,093 | -2.843% |
| 2026-08-28 | 34.97 | 35.01 | 34.44 | 34.58 | -0.672% | 14,221 | -3.036% |
| 2026-08-27 | 34.65 | 34.85 | 34.62 | 34.81 | +1.587% | 19,190 | -3.688% |
| 2026-08-26 | 34.34 | 34.55 | 34.17 | 34.27 | -0.636% | 17,444 | -2.159% |
| 2026-08-25 | 34.40 | 34.50 | 34.21 | 34.49 | +0.698% | 28,175 | -2.781% |
| 2026-08-24 | 34.62 | 34.65 | 34.20 | 34.25 | -1.933% | 21,182 | -2.102% |
| 2026-08-21 | 34.79 | 35.12 | 34.72 | 34.92 | +1.518% | 23,816 | -3.994% |
| 2026-08-20 | 34.49 | 34.52 | 34.26 | 34.40 | -0.670% | 19,270 | -2.537% |
| 2026-08-19 | 34.99 | 34.99 | 34.46 | 34.63 | -0.403% | 39,372 | -3.190% |
| 2026-08-18 | 35.34 | 35.34 | 34.67 | 34.78 | -3.670% | 31,353 | -3.580% |
| 2026-08-17 | 36.27 | 36.47 | 36.10 | 36.10 | +0.014% | 22,847 | -7.119% |
| 2026-08-14 | 35.94 | 36.38 | 35.90 | 36.09 | +0.943% | 21,788 | -7.106% |
| 2026-08-13 | 35.71 | 36.05 | 35.70 | 35.76 | -0.452% | 31,796 | -6.230% |
| 2026-08-12 | 36.18 | 36.19 | 35.72 | 35.92 | +1.069% | 20,044 | -6.654% |
| 2026-08-11 | 35.57 | 35.79 | 35.36 | 35.54 | -0.084% | 30,166 | -5.656% |
| 2026-08-10 | 35.87 | 35.87 | 35.50 | 35.57 | -0.587% | 18,520 | -5.735% |
| 2026-08-07 | 35.51 | 35.89 | 35.41 | 35.78 | +2.551% | 62,615 | -6.288% |
| 2026-08-06 | 34.87 | 35.32 | 34.75 | 34.89 | -0.061% | 49,312 | -3.898% |
| 2026-08-05 | 35.13 | 35.33 | 34.84 | 34.91 | -0.253% | 53,787 | -3.957% |
| 2026-08-04 | 34.39 | 35.16 | 34.39 | 35.00 | +3.275% | 100,582 | -4.200% |
| 2026-08-03 | 33.16 | 34.04 | 33.16 | 33.89 | +1.446% | 343,211 | -1.062% |
| 2026-07-31 | 33.76 | 34.00 | 33.00 | 33.41 | -0.023% | 24,548 | +0.369% |
| 2026-07-30 | 32.60 | 33.47 | 32.60 | 33.41 | +4.540% | 30,572 | +0.346% |
| 2026-07-29 | 32.74 | 32.83 | 31.80 | 31.96 | -2.491% | 23,208 | +4.902% |
| 2026-07-28 | 32.79 | 32.94 | 32.31 | 32.78 | -2.135% | 42,966 | +2.288% |
| 2026-07-27 | 33.90 | 33.90 | 32.88 | 33.50 | +0.142% | 20,701 | +0.104% |
| 2026-07-24 | 34.25 | 34.28 | 33.34 | 33.45 | -2.589% | 19,178 | +0.246% |
| 2026-07-23 | 34.39 | 34.84 | 34.15 | 34.34 | -1.979% | 29,973 | -2.349% |
| 2026-07-22 | 34.75 | 35.40 | 34.75 | 35.03 | +0.086% | 23,570 | -4.282% |
| 2026-07-21 | 34.42 | 35.02 | 34.26 | 35.00 | +3.581% | 36,424 | -4.200% |
| 2026-07-20 | 34.13 | 34.45 | 33.63 | 33.79 | -0.471% | 26,202 | -0.769% |
| 2026-07-17 | 33.44 | 34.49 | 33.17 | 33.95 | -1.259% | 51,974 | -1.237% |
| 2026-07-16 | 35.19 | 35.19 | 34.17 | 34.38 | -3.676% | 20,317 | -2.481% |
| 2026-07-15 | 35.95 | 36.22 | 34.92 | 35.70 | +0.098% | 35,081 | -6.065% |
| 2026-07-14 | 35.96 | 36.21 | 35.62 | 35.66 | +0.820% | 26,501 | -5.973% |
| 2026-07-13 | 35.87 | 35.93 | 35.20 | 35.37 | -3.195% | 46,739 | -5.202% |
| 2026-07-10 | 36.40 | 36.71 | 36.22 | 36.54 | -0.116% | 74,163 | -8.231% |
| 2026-07-09 | 36.72 | 36.87 | 36.26 | 36.58 | +1.696% | 98,158 | -8.338% |
| 2026-07-08 | 35.48 | 36.16 | 35.22 | 35.97 | -0.277% | 154,680 | -6.783% |
| 2026-07-07 | 36.73 | 36.80 | 35.75 | 36.07 | -4.146% | 100,878 | -7.042% |
| 2026-07-06 | 37.17 | 37.96 | 37.17 | 37.63 | +2.422% | 27,606 | -10.896% |
| 2026-07-02 | 38.12 | 38.42 | 36.27 | 36.74 | -2.850% | 39,694 | -8.737% |
| 2026-07-01 | 38.07 | 38.50 | 37.75 | 37.82 | -1.950% | 76,676 | -11.338% |
| 2026-06-30 | 37.69 | 38.84 | 37.69 | 38.57 | +2.058% | 46,814 | -13.067% |
| 2026-06-29 | 37.20 | 37.81 | 36.46 | 37.79 | +2.002% | 36,775 | -11.278% |
| 2026-06-26 | 37.06 | 37.35 | 36.83 | 37.05 | -2.529% | 120,497 | -9.502% |
| 2026-06-25 | 38.71 | 39.03 | 37.63 | 38.01 | +0.330% | 27,394 | -11.791% |
| 2026-06-24 | 38.45 | 38.45 | 37.52 | 37.89 | -1.130% | 49,307 | -11.500% |
| 2026-06-23 | 38.28 | 39.01 | 38.17 | 38.32 | -4.819% | 49,717 | -12.500% |
| 2026-06-22 | 40.44 | 40.64 | 40.03 | 40.26 | +0.357% | 42,112 | -16.716% |
| 2026-06-18 | 39.73 | 40.30 | 39.51 | 40.12 | +2.405% | 49,694 | -16.419% |
| 2026-06-17 | 39.87 | 40.20 | 39.08 | 39.17 | -1.215% | 64,768 | -14.409% |
| 2026-06-16 | 40.43 | 40.75 | 39.56 | 39.66 | -2.471% | 52,752 | -15.448% |
| 2026-06-15 | 40.80 | 40.96 | 40.53 | 40.66 | +2.266% | 126,809 | -17.537% |
| 2026-06-12 | 39.31 | 39.93 | 39.17 | 39.76 | +2.027% | 38,440 | -15.669% |
| 2026-06-11 | 37.78 | 39.14 | 37.77 | 38.97 | +4.589% | 92,100 | -13.959% |
| 2026-06-10 | 37.90 | 38.71 | 37.23 | 37.26 | -3.596% | 148,880 | -10.011% |
| 2026-06-09 | 39.76 | 39.84 | 37.23 | 38.65 | -1.227% | 227,227 | -13.247% |
| 2026-06-08 | 39.52 | 39.68 | 38.94 | 39.13 | +1.321% | 56,213 | -14.311% |
| 2026-06-05 | 40.72 | 40.72 | 38.39 | 38.62 | -7.850% | 80,040 | -13.180% |
| 2026-06-04 | 41.27 | 42.09 | 41.00 | 41.91 | -0.424% | 86,528 | -19.995% |
| 2026-06-03 | 42.34 | 42.57 | 41.87 | 42.09 | -1.038% | 97,113 | -20.335% |
| 2026-06-02 | 41.80 | 42.76 | 41.67 | 42.53 | +2.308% | 103,821 | -21.162% |
| 2026-06-01 | 41.17 | 41.88 | 41.00 | 41.57 | -0.061% | 96,829 | -19.342% |
| 2026-05-29 | 42.12 | 42.12 | 41.36 | 41.60 | -1.130% | 59,447 | -19.391% |
| 2026-05-28 | 41.41 | 42.26 | 41.27 | 42.07 | +1.710% | 46,336 | -20.302% |
| 2026-05-27 | 41.58 | 41.58 | 40.85 | 41.36 | -0.711% | 125,260 | -18.939% |
| 2026-05-26 | 41.59 | 41.74 | 41.03 | 41.66 | +3.106% | 56,801 | -19.515% |
| 2026-05-22 | 39.83 | 40.63 | 39.79 | 40.41 | +2.343% | 68,420 | -17.016% |
| 2026-05-21 | 38.64 | 39.65 | 38.64 | 39.48 | +2.124% | 38,498 | -15.071% |
| 2026-05-20 | 38.06 | 38.74 | 38.00 | 38.66 | +2.127% | 62,295 | -13.267% |
| 2026-05-19 | 37.79 | 38.23 | 37.11 | 37.85 | -2.046% | 44,325 | -11.422% |
| 2026-05-18 | 39.46 | 39.80 | 38.19 | 38.64 | -1.694% | 69,671 | -13.234% |
| 2026-05-15 | 39.51 | 39.74 | 39.15 | 39.31 | -3.285% | 62,026 | -14.704% |
| 2026-05-14 | 40.56 | 40.88 | 40.32 | 40.65 | -0.257% | 108,774 | -17.505% |
| 2026-05-13 | 40.11 | 40.90 | 39.70 | 40.75 | +2.258% | 121,958 | -17.717% |
| 2026-05-12 | 40.09 | 40.31 | 38.94 | 39.85 | -2.209% | 171,175 | -15.859% |
| 2026-05-11 | 40.08 | 40.84 | 40.01 | 40.75 | +2.361% | 80,329 | -17.718% |
| 2026-05-08 | 39.34 | 39.89 | 39.20 | 39.81 | +2.287% | 51,239 | -15.775% |
| 2026-05-07 | 39.76 | 39.76 | 38.77 | 38.92 | -1.463% | 127,787 | -13.849% |
| 2026-05-06 | 38.98 | 39.56 | 38.66 | 39.50 | +3.079% | 265,350 | -15.109% |
| 2026-05-05 | 37.84 | 38.43 | 37.64 | 38.32 | +2.276% | 96,887 | -12.495% |
| 2026-05-04 | 37.85 | 37.97 | 37.16 | 37.47 | -0.992% | 98,943 | -10.503% |
| 2026-05-01 | 37.48 | 37.92 | 37.28 | 37.84 | +0.957% | 212,814 | -11.391% |
| 2026-04-30 | 36.81 | 37.50 | 36.54 | 37.48 | +3.056% | 57,621 | -10.543% |
| 2026-04-29 | 36.16 | 36.39 | 36.02 | 36.37 | +1.994% | 34,101 | -7.809% |
| 2026-04-28 | 35.71 | 35.91 | 35.23 | 35.66 | -1.928% | 22,754 | -5.970% |
| 2026-04-27 | 36.24 | 36.43 | 35.97 | 36.36 | +0.698% | 22,756 | -7.783% |
| 2026-04-24 | 36.00 | 36.31 | 35.72 | 36.11 | +1.713% | 53,622 | -7.140% |
| 2026-04-23 | 35.63 | 35.97 | 35.12 | 35.50 | -0.800% | 29,519 | -5.549% |
| 2026-04-22 | 35.79 | 35.89 | 35.60 | 35.79 | +1.136% | 35,477 | -6.305% |
| 2026-04-21 | 35.88 | 35.97 | 35.31 | 35.38 | -0.739% | 87,287 | -5.240% |
| 2026-04-20 | 35.25 | 35.66 | 35.18 | 35.65 | +0.013% | 81,531 | -5.941% |
| 2026-04-17 | 35.55 | 35.92 | 35.41 | 35.64 | +1.895% | 45,260 | -5.928% |
| 2026-04-16 | 34.62 | 35.00 | 34.31 | 34.98 | +2.341% | 47,131 | -4.145% |
| 2026-04-15 | 34.06 | 34.23 | 33.88 | 34.18 | -0.146% | 109,751 | -1.902% |
| 2026-04-14 | 33.91 | 34.29 | 33.82 | 34.23 | +1.812% | 74,200 | -2.045% |
| 2026-04-13 | 32.80 | 33.67 | 32.80 | 33.62 | +1.975% | 31,946 | -0.270% |
| 2026-04-10 | 32.84 | 33.17 | 32.84 | 32.97 | +1.041% | 27,105 | +1.699% |
| 2026-04-09 | 32.32 | 32.75 | 32.27 | 32.63 | +0.343% | 21,406 | +2.758% |
| 2026-04-08 | 32.70 | 32.71 | 32.31 | 32.52 | +4.821% | 42,268 | +3.111% |
| 2026-04-07 | 30.90 | 31.03 | 30.51 | 31.02 | -0.144% | 19,438 | +8.082% |
| 2026-04-06 | 30.90 | 31.23 | 30.88 | 31.07 | +0.342% | 26,612 | +7.927% |
| 2026-04-02 | 30.00 | 31.04 | 30.00 | 30.96 | +0.166% | 66,887 | +8.296% |
| 2026-04-01 | 30.90 | 31.27 | 30.80 | 30.91 | +1.278% | 31,846 | +8.476% |
| 2026-03-31 | 29.53 | 30.57 | 29.53 | 30.52 | +4.826% | 42,427 | +9.862% |
| 2026-03-30 | 30.04 | 30.05 | 28.99 | 29.11 | -1.695% | 22,589 | +15.164% |
| 2026-03-27 | 29.96 | 30.07 | 29.53 | 29.62 | -0.979% | 27,099 | +13.212% |
| 2026-03-26 | 30.33 | 30.65 | 29.91 | 29.91 | -3.173% | 12,266 | +12.104% |
| 2026-03-25 | 30.93 | 31.11 | 30.80 | 30.89 | +1.512% | 16,307 | +8.546% |
| 2026-03-24 | 29.93 | 30.55 | 29.74 | 30.43 | +0.649% | 21,537 | +10.187% |
| 2026-03-23 | 30.06 | 30.65 | 30.01 | 30.23 | +3.117% | 17,685 | +10.902% |
| 2026-03-20 | 30.25 | 30.30 | 29.12 | 29.32 | -3.296% | 23,291 | +14.359% |
| 2026-03-19 | 29.60 | 30.50 | 29.59 | 30.32 | +0.219% | 28,625 | +10.589% |
| 2026-03-18 | 30.46 | 30.71 | 30.16 | 30.25 | -1.801% | 99,118 | +10.831% |
| 2026-03-17 | 30.84 | 30.94 | 30.58 | 30.81 | +0.351% | 48,973 | +8.836% |
| 2026-03-16 | 30.69 | 30.94 | 30.61 | 30.70 | +1.858% | 30,306 | +9.218% |
| 2026-03-13 | 30.71 | 30.86 | 30.10 | 30.14 | -0.888% | 10,822 | +11.248% |
| 2026-03-12 | 30.90 | 30.90 | 30.39 | 30.41 | -2.563% | 42,675 | +10.260% |
| 2026-03-11 | 31.08 | 31.55 | 31.08 | 31.21 | +0.645% | 22,201 | +7.434% |
| 2026-03-10 | 30.90 | 31.59 | 30.90 | 31.01 | +0.977% | 25,460 | +8.126% |
| 2026-03-09 | 29.71 | 30.88 | 29.57 | 30.71 | +1.824% | 123,368 | +9.183% |
| 2026-03-06 | 30.20 | 30.55 | 30.03 | 30.16 | -1.858% | 29,558 | +11.174% |
| 2026-03-05 | 31.01 | 31.39 | 30.40 | 30.73 | -2.099% | 40,914 | +9.108% |
| 2026-03-04 | 31.25 | 31.49 | 31.01 | 31.39 | +0.965% | 83,302 | +6.817% |
| 2026-03-03 | 30.83 | 31.28 | 30.35 | 31.09 | -4.515% | 61,755 | +7.848% |
| 2026-03-02 | 31.91 | 32.56 | 31.70 | 32.56 | -0.295% | 26,828 | +2.979% |
| 2026-02-27 | 32.70 | 32.82 | 32.46 | 32.66 | -1.557% | 27,404 | +2.675% |
| 2026-02-26 | 33.44 | 33.45 | 32.79 | 33.17 | -1.362% | 42,661 | +1.077% |
| 2026-02-25 | 33.52 | 33.75 | 33.44 | 33.63 | +1.141% | 73,336 | -0.299% |
| 2026-02-24 | 32.69 | 33.28 | 32.69 | 33.25 | +2.312% | 37,410 | +0.838% |
| 2026-02-23 | 32.57 | 32.69 | 32.22 | 32.50 | -0.115% | 27,106 | +3.169% |
| 2026-02-20 | 32.16 | 32.63 | 32.15 | 32.54 | +0.362% | 61,115 | +3.051% |
| 2026-02-19 | 32.41 | 32.49 | 32.21 | 32.42 | -0.704% | 79,795 | +3.424% |
| 2026-02-18 | 32.73 | 33.00 | 32.55 | 32.65 | +0.123% | 42,477 | +2.695% |
| 2026-02-17 | 32.43 | 32.85 | 32.10 | 32.61 | -0.306% | 101,324 | +2.821% |
| 2026-02-13 | 32.54 | 32.92 | 32.46 | 32.71 | +1.019% | 27,263 | +2.507% |
| 2026-02-12 | 33.20 | 33.31 | 32.29 | 32.38 | -2.411% | 43,801 | +3.552% |
| 2026-02-11 | 33.10 | 33.25 | 32.75 | 33.18 | +0.943% | 40,337 | +1.055% |
| 2026-02-10 | 32.89 | 33.06 | 32.75 | 32.87 | +0.061% | 23,167 | +2.008% |
| 2026-02-09 | 32.45 | 32.94 | 32.31 | 32.85 | +0.674% | 37,942 | +2.070% |
| 2026-02-06 | 31.96 | 32.63 | 31.96 | 32.63 | +3.917% | 41,381 | +2.758% |
| 2026-02-05 | 31.57 | 32.05 | 31.38 | 31.40 | -2.575% | 73,011 | +6.783% |
| 2026-02-04 | 32.63 | 32.81 | 31.81 | 32.23 | -0.340% | 56,444 | +4.034% |
| 2026-02-03 | 32.35 | 32.53 | 31.75 | 32.34 | +0.685% | 182,007 | +3.680% |
| 2026-02-02 | 31.90 | 32.30 | 31.82 | 32.12 | -0.062% | 170,546 | +4.390% |
| 2026-01-30 | 32.73 | 32.99 | 31.93 | 32.14 | -3.280% | 109,514 | +4.325% |
| 2026-01-29 | 33.45 | 33.47 | 32.43 | 33.23 | -0.687% | 86,801 | +0.903% |
| 2026-01-28 | 33.42 | 33.60 | 33.28 | 33.46 | +0.210% | 29,402 | +0.209% |
| 2026-01-27 | 32.87 | 33.44 | 32.87 | 33.39 | +1.690% | 33,401 | +0.419% |
| 2026-01-26 | 33.18 | 33.26 | 32.79 | 32.84 | -1.053% | 45,100 | +2.117% |
| 2026-01-23 | 33.30 | 33.34 | 33.09 | 33.18 | -0.931% | 25,690 | +1.042% |
| 2026-01-22 | 33.50 | 33.65 | 33.38 | 33.50 | +1.075% | 43,655 | +0.101% |
| 2026-01-21 | 32.67 | 33.20 | 32.51 | 33.14 | +3.530% | 54,734 | +1.177% |
| 2026-01-20 | 31.82 | 32.33 | 31.82 | 32.01 | -1.386% | 58,535 | +4.749% |
| 2026-01-16 | 32.51 | 32.54 | 32.25 | 32.46 | -0.238% | 36,321 | +3.296% |
| 2026-01-15 | 32.69 | 32.80 | 32.54 | 32.54 | +0.580% | 112,994 | +3.050% |
| 2026-01-14 | 32.29 | 32.35 | 32.12 | 32.35 | -0.277% | 35,849 | +3.648% |
| 2026-01-13 | 32.40 | 32.61 | 32.30 | 32.44 | +0.714% | 74,832 | +3.360% |
| 2026-01-12 | 31.82 | 32.30 | 31.82 | 32.21 | +1.194% | 56,288 | +4.098% |
| 2026-01-09 | 31.48 | 31.84 | 31.36 | 31.83 | +1.434% | 32,882 | +5.341% |
| 2026-01-08 | 31.30 | 31.42 | 31.11 | 31.38 | +0.352% | 50,022 | +6.851% |
| 2026-01-07 | 31.50 | 31.50 | 31.23 | 31.27 | -0.730% | 39,781 | +7.227% |
| 2026-01-06 | 31.11 | 31.58 | 31.02 | 31.50 | +2.273% | 61,047 | +6.444% |
| 2026-01-05 | 30.73 | 30.88 | 30.70 | 30.80 | +1.116% | 41,290 | +8.864% |
| 2026-01-02 | 30.09 | 30.49 | 30.09 | 30.46 | +2.964% | 34,643 | +10.079% |
| 2025-12-31 | 29.82 | 29.82 | 29.52 | 29.58 | -1.192% | 18,151 | +13.341% |
| 2025-12-30 | 29.97 | 30.12 | 29.81 | 29.94 | -0.266% | 17,174 | +11.991% |
| 2025-12-29 | 30.11 | 30.23 | 29.95 | 30.02 | -1.445% | 39,281 | +11.692% |
| 2025-12-26 | 30.46 | 30.48 | 30.23 | 30.46 | +0.511% | 83,434 | +10.079% |
| 2025-12-24 | 30.20 | 30.34 | 30.20 | 30.30 | +0.279% | 41,864 | +10.642% |
| 2025-12-23 | 30.12 | 30.26 | 30.09 | 30.22 | -0.229% | 50,272 | +10.951% |
| 2025-12-22 | 30.39 | 30.39 | 29.94 | 30.29 | +1.559% | 69,154 | +10.697% |
| 2025-12-19 | 29.62 | 29.96 | 29.56 | 29.82 | +1.446% | 23,185 | +12.422% |
| 2025-12-18 | 29.51 | 29.61 | 29.32 | 29.40 | +0.845% | 31,560 | +14.048% |
| 2025-12-17 | 29.84 | 29.96 | 29.13 | 29.15 | -1.565% | 18,561 | +15.012% |
| 2025-12-16 | 29.59 | 29.76 | 29.37 | 29.62 | -0.496% | 29,721 | +13.212% |
| 2025-12-15 | 30.25 | 30.25 | 29.75 | 29.76 | -0.916% | 31,639 | +12.650% |
| 2025-12-12 | 30.53 | 30.64 | 29.85 | 30.04 | -2.013% | 95,261 | +11.618% |
| 2025-12-11 | 30.34 | 30.68 | 30.06 | 30.66 | +0.141% | 41,035 | +9.371% |
| 2025-12-10 | 30.24 | 30.70 | 30.18 | 30.61 | +1.236% | 30,400 | +9.525% |
| 2025-12-09 | 30.02 | 30.32 | 30.02 | 30.24 | +0.059% | 62,197 | +10.880% |
| 2025-12-08 | 30.46 | 30.50 | 30.11 | 30.22 | +0.039% | 58,683 | +10.945% |
| 2025-12-05 | 30.14 | 30.41 | 30.14 | 30.21 | +0.786% | 35,918 | +10.988% |
| 2025-12-04 | 29.80 | 30.02 | 29.68 | 29.97 | +0.552% | 26,262 | +11.861% |
| 2025-12-03 | 29.31 | 29.82 | 29.31 | 29.81 | +1.321% | 24,679 | +12.479% |
| 2025-12-02 | 29.17 | 29.51 | 29.17 | 29.42 | +0.950% | 30,586 | +13.965% |
| 2025-12-01 | 29.11 | 29.39 | 29.01 | 29.14 | -1.146% | 68,784 | +15.048% |
| 2025-11-28 | 29.22 | 29.49 | 29.22 | 29.48 | +1.715% | 35,074 | +13.730% |
| 2025-11-26 | 28.84 | 29.08 | 28.71 | 28.98 | +1.449% | 35,265 | +15.681% |
| 2025-11-25 | 28.44 | 28.60 | 28.19 | 28.57 | +0.994% | 28,274 | +17.356% |
| 2025-11-24 | 27.94 | 28.36 | 27.83 | 28.29 | +1.580% | 32,040 | +18.522% |
| 2025-11-21 | 27.50 | 28.06 | 27.05 | 27.85 | +0.891% | 26,158 | +20.395% |
| 2025-11-20 | 28.99 | 29.17 | 27.55 | 27.60 | -3.411% | 41,062 | +21.467% |
| 2025-11-19 | 28.41 | 28.96 | 28.35 | 28.58 | +0.101% | 27,621 | +17.325% |
| 2025-11-18 | 28.40 | 28.78 | 28.15 | 28.55 | -0.876% | 45,450 | +17.443% |
| 2025-11-17 | 29.15 | 29.48 | 28.65 | 28.80 | -1.698% | 55,087 | +16.414% |
| 2025-11-14 | 28.75 | 29.67 | 28.70 | 29.30 | -0.544% | 44,525 | +14.438% |
| 2025-11-13 | 30.27 | 30.30 | 29.33 | 29.46 | -2.224% | 45,702 | +13.815% |
| 2025-11-12 | 30.27 | 30.30 | 29.93 | 30.13 | -0.005% | 32,039 | +11.284% |
| 2025-11-11 | 30.37 | 30.37 | 29.94 | 30.13 | -0.753% | 76,022 | +11.279% |
| 2025-11-10 | 30.43 | 30.48 | 30.01 | 30.36 | +2.550% | 51,236 | +10.441% |
| 2025-11-07 | 29.19 | 29.61 | 28.79 | 29.61 | -0.140% | 66,588 | +13.258% |
| 2025-11-06 | 30.18 | 30.29 | 29.51 | 29.65 | -1.196% | 52,230 | +13.099% |
| 2025-11-05 | 29.55 | 30.18 | 29.51 | 30.01 | +1.985% | 107,252 | +11.746% |
| 2025-11-04 | 29.65 | 29.96 | 29.42 | 29.42 | -3.579% | 56,408 | +13.964% |
| 2025-11-03 | 30.65 | 30.80 | 30.42 | 30.51 | -0.208% | 30,697 | +9.885% |
| 2025-10-31 | 30.43 | 30.60 | 30.26 | 30.58 | +0.698% | 93,180 | +9.657% |
| 2025-10-30 | 30.48 | 30.65 | 30.24 | 30.37 | -1.123% | 33,718 | +10.423% |
| 2025-10-29 | 30.63 | 30.98 | 30.44 | 30.71 | +1.322% | 50,922 | +9.183% |
| 2025-10-28 | 30.22 | 30.42 | 30.18 | 30.31 | +0.080% | 36,770 | +10.626% |
| 2025-10-27 | 30.26 | 30.47 | 30.25 | 30.29 | +1.043% | 67,075 | +10.715% |
| 2025-10-24 | 29.80 | 30.05 | 29.76 | 29.97 | +2.513% | 83,479 | +11.869% |
| 2025-10-23 | 28.73 | 29.32 | 28.73 | 29.24 | +1.968% | 41,216 | +14.681% |
| 2025-10-22 | 29.02 | 29.17 | 28.34 | 28.67 | -1.669% | 31,402 | +16.938% |
| 2025-10-21 | 29.25 | 29.33 | 29.03 | 29.16 | -0.633% | 27,828 | +14.986% |
| 2025-10-20 | 29.17 | 29.44 | 29.14 | 29.35 | +1.507% | 35,773 | +14.258% |
| 2025-10-17 | 28.93 | 29.13 | 28.77 | 28.91 | -0.755% | 30,581 | +15.981% |
| 2025-10-16 | 29.44 | 29.68 | 28.96 | 29.13 | -0.730% | 29,608 | +15.105% |
| 2025-10-15 | 29.48 | 29.58 | 28.96 | 29.34 | +1.257% | 34,752 | +14.264% |
| 2025-10-14 | 28.41 | 29.22 | 28.21 | 28.98 | -0.011% | 39,498 | +15.700% |
| 2025-10-13 | 28.65 | 29.14 | 28.64 | 28.98 | +5.088% | 135,864 | +15.687% |
| 2025-10-10 | 28.84 | 29.01 | 27.51 | 27.58 | -5.060% | 55,541 | +21.574% |
| 2025-10-09 | 29.20 | 29.25 | 28.87 | 29.05 | -0.887% | 41,397 | +15.422% |
| 2025-10-08 | 29.12 | 29.31 | 29.12 | 29.31 | +0.930% | 55,063 | +14.397% |
| 2025-10-07 | 29.62 | 29.68 | 28.94 | 29.04 | -1.759% | 114,565 | +15.461% |
| 2025-10-06 | 29.59 | 29.75 | 29.51 | 29.56 | +0.716% | 30,226 | +13.430% |
| 2025-10-03 | 29.18 | 29.50 | 29.03 | 29.35 | +0.790% | 82,556 | +14.242% |
| 2025-10-02 | 29.02 | 29.17 | 28.82 | 29.12 | +1.217% | 151,953 | +15.144% |
| 2025-10-01 | 28.27 | 28.77 | 28.12 | 28.77 | +1.733% | 254,064 | +16.545% |
| 2025-09-30 | 28.04 | 28.28 | 27.93 | 28.28 | +0.892% | 68,150 | +18.564% |
| 2025-09-29 | 28.21 | 28.29 | 27.98 | 28.03 | +0.286% | 55,418 | +19.622% |
| 2025-09-26 | 27.80 | 27.98 | 27.66 | 27.95 | +0.143% | 69,500 | +19.964% |
| 2025-09-25 | 27.54 | 27.99 | 27.44 | 27.91 | +0.215% | 48,649 | +20.136% |
| 2025-09-24 | 27.95 | 28.05 | 27.74 | 27.85 | -0.713% | 59,958 | +20.395% |
| 2025-09-23 | 28.25 | 28.48 | 27.91 | 28.05 | -1.058% | 41,285 | +19.537% |
| 2025-09-22 | 27.96 | 28.36 | 27.95 | 28.35 | +1.359% | 58,442 | +18.272% |
| 2025-09-19 | 27.98 | 28.02 | 27.87 | 27.97 | -0.036% | 72,445 | +19.878% |
| 2025-09-18 | 27.71 | 28.01 | 27.59 | 27.98 | +1.857% | 80,190 | +19.836% |
| 2025-09-17 | 27.19 | 27.65 | 27.14 | 27.47 | +1.197% | 70,561 | +22.060% |
| 2025-09-16 | 26.96 | 27.16 | 26.88 | 27.14 | +1.099% | 84,584 | +23.522% |
| 2025-09-15 | 26.68 | 26.86 | 26.68 | 26.85 | +1.936% | 69,387 | +24.879% |
| 2025-09-12 | 26.32 | 26.38 | 26.21 | 26.34 | -0.341% | 23,121 | +27.297% |
| 2025-09-11 | 26.02 | 26.47 | 26.02 | 26.43 | +2.125% | 46,317 | +26.863% |
| 2025-09-10 | 25.97 | 26.10 | 25.85 | 25.88 | -1.221% | 254,217 | +29.560% |
| 2025-09-09 | 26.23 | 26.28 | 26.04 | 26.20 | -0.304% | 259,718 | +27.977% |
| 2025-09-08 | 26.23 | 26.30 | 26.13 | 26.28 | +1.311% | 319,152 | +27.588% |
| 2025-09-05 | 25.98 | 26.15 | 25.74 | 25.94 | +1.328% | 80,528 | +29.260% |
| 2025-09-04 | 25.38 | 25.60 | 25.33 | 25.60 | +0.491% | 25,470 | +30.977% |
| 2025-09-03 | 25.60 | 25.70 | 25.38 | 25.48 | -0.333% | 98,855 | +31.619% |
| 2025-09-02 | 25.23 | 25.56 | 25.14 | 25.56 | -1.707% | 86,297 | +31.182% |
| 2025-08-29 | 26.08 | 26.21 | 25.97 | 26.00 | -0.900% | 52,612 | +28.942% |
| 2025-08-28 | 26.19 | 26.24 | 26.11 | 26.24 | +0.556% | 72,541 | +27.782% |
| 2025-08-27 | 26.05 | 26.12 | 25.94 | 26.09 | -0.287% | 42,258 | +28.492% |
| 2025-08-26 | 25.97 | 26.28 | 25.97 | 26.17 | +0.499% | 77,517 | +28.124% |
| 2025-08-25 | 26.11 | 26.18 | 25.99 | 26.04 | -0.383% | 81,806 | +28.763% |
| 2025-08-22 | 25.36 | 26.19 | 25.36 | 26.14 | +3.607% | 58,670 | +28.271% |
| 2025-08-21 | 25.12 | 25.29 | 25.12 | 25.23 | -0.237% | 67,687 | +32.897% |
| 2025-08-20 | 25.28 | 25.39 | 24.95 | 25.29 | -0.901% | 63,607 | +32.582% |
| 2025-08-19 | 25.84 | 25.84 | 25.49 | 25.52 | -0.700% | 43,158 | +31.387% |
| 2025-08-18 | 25.70 | 25.78 | 25.65 | 25.70 | -0.078% | 89,029 | +30.467% |
| 2025-08-15 | 25.81 | 25.81 | 25.62 | 25.72 | +0.744% | 159,960 | +30.365% |
| 2025-08-14 | 25.50 | 25.58 | 25.27 | 25.53 | -1.238% | 70,421 | +31.336% |
| 2025-08-13 | 25.75 | 25.90 | 25.72 | 25.85 | +0.505% | 241,546 | +29.710% |
| 2025-08-12 | 25.25 | 25.72 | 25.22 | 25.72 | +2.023% | 57,990 | +30.365% |
| 2025-08-11 | 25.22 | 25.43 | 25.20 | 25.21 | +1.367% | 58,349 | +33.003% |
| 2025-08-08 | 24.62 | 24.88 | 24.62 | 24.87 | +2.177% | 127,962 | +34.821% |
| 2025-08-07 | 24.49 | 24.50 | 24.21 | 24.34 | +0.495% | 40,922 | +37.757% |
| 2025-08-06 | 24.19 | 24.23 | 24.03 | 24.22 | +0.248% | 97,142 | +38.439% |
| 2025-08-05 | 24.20 | 24.32 | 24.04 | 24.16 | +0.625% | 32,971 | +38.783% |
| 2025-08-04 | 23.97 | 24.06 | 23.91 | 24.01 | +1.436% | 39,829 | +39.650% |
| 2025-08-01 | 23.65 | 23.80 | 23.41 | 23.67 | -1.416% | 39,014 | +41.656% |
| 2025-07-31 | 24.26 | 24.26 | 23.90 | 24.01 | -1.719% | 36,500 | +39.650% |
| 2025-07-30 | 24.61 | 24.61 | 24.29 | 24.43 | -0.812% | 95,475 | +37.249% |
| 2025-07-29 | 25.02 | 25.05 | 24.62 | 24.63 | -1.519% | 38,303 | +36.135% |
| 2025-07-28 | 25.18 | 25.18 | 24.99 | 25.01 | -0.596% | 47,040 | +34.066% |
| 2025-07-25 | 25.15 | 25.20 | 24.98 | 25.16 | -0.198% | 582,845 | +33.267% |
| 2025-07-24 | 25.36 | 25.45 | 25.21 | 25.21 | -0.943% | 26,999 | +33.003% |
| 2025-07-23 | 25.35 | 25.46 | 25.27 | 25.45 | +1.556% | 41,772 | +31.749% |
| 2025-07-22 | 24.79 | 25.11 | 24.71 | 25.06 | +0.723% | 29,167 | +33.799% |
| 2025-07-21 | 25.00 | 25.19 | 24.88 | 24.88 | +0.304% | 82,533 | +34.767% |
| 2025-07-18 | 24.86 | 24.95 | 24.73 | 24.80 | +0.342% | 38,072 | +35.177% |
| 2025-07-17 | 24.35 | 24.78 | 24.34 | 24.72 | +2.191% | 47,140 | +35.639% |
| 2025-07-16 | 24.13 | 24.22 | 23.88 | 24.19 | -0.453% | 111,741 | +38.611% |
| 2025-07-15 | 24.50 | 24.58 | 24.30 | 24.30 | -0.287% | 36,937 | +37.984% |
| 2025-07-14 | 24.26 | 24.46 | 24.18 | 24.37 | +0.786% | 52,898 | +37.587% |
| 2025-07-11 | 24.18 | 24.30 | 24.14 | 24.18 | -0.617% | 35,954 | +38.668% |
| 2025-07-10 | 24.06 | 24.43 | 24.04 | 24.33 | +0.996% | 64,236 | +37.813% |
| 2025-07-09 | 23.99 | 24.15 | 23.95 | 24.09 | +0.711% | 41,214 | +39.186% |
| 2025-07-08 | 23.65 | 24.05 | 23.65 | 23.92 | +1.961% | 25,327 | +40.176% |
| 2025-07-07 | 23.73 | 23.80 | 23.34 | 23.46 | -2.534% | 63,582 | +42.924% |
| 2025-07-03 | 23.97 | 24.19 | 23.97 | 24.07 | +1.134% | 44,264 | +39.302% |
| 2025-07-02 | 23.44 | 23.80 | 23.44 | 23.80 | +1.971% | 29,273 | +40.882% |
| 2025-07-01 | 23.09 | 23.54 | 23.08 | 23.34 | +0.172% | 56,324 | +43.659% |
| 2025-06-30 | 23.35 | 23.44 | 23.25 | 23.30 | -0.129% | 41,797 | +43.906% |
| 2025-06-27 | 23.40 | 23.45 | 23.16 | 23.33 | -0.766% | 22,443 | +43.721% |
| 2025-06-26 | 23.20 | 23.55 | 23.20 | 23.51 | +1.643% | 53,241 | +42.620% |
| 2025-06-25 | 23.28 | 23.28 | 23.02 | 23.13 | +0.130% | 37,998 | +44.963% |
| 2025-06-24 | 22.84 | 23.14 | 22.84 | 23.10 | +2.530% | 45,855 | +45.152% |
| 2025-06-23 | 22.18 | 22.57 | 22.14 | 22.53 | +1.258% | 39,907 | +48.824% |
| 2025-06-20 | 22.60 | 22.63 | 22.25 | 22.25 | -1.023% | 32,632 | +50.697% |
| 2025-06-18 | 22.42 | 22.67 | 22.42 | 22.48 | +0.357% | 54,700 | +49.155% |
| 2025-06-17 | 22.69 | 22.72 | 22.40 | 22.40 | -1.797% | 19,745 | +49.688% |
| 2025-06-16 | 22.67 | 22.93 | 22.67 | 22.81 | +1.333% | 36,482 | +46.997% |
| 2025-06-13 | 22.55 | 22.76 | 22.48 | 22.51 | -2.215% | 17,609 | +48.956% |
| 2025-06-12 | 23.01 | 23.14 | 22.95 | 23.02 | -0.303% | 29,417 | +45.656% |
| 2025-06-11 | 23.28 | 23.33 | 23.01 | 23.09 | +0.087% | 35,354 | +45.214% |
| 2025-06-10 | 22.84 | 23.10 | 22.84 | 23.07 | +1.451% | 32,232 | +45.340% |
| 2025-06-09 | 22.49 | 22.80 | 22.43 | 22.74 | +1.382% | 95,882 | +47.449% |
| 2025-06-06 | 22.39 | 22.50 | 22.39 | 22.43 | +0.945% | 20,919 | +49.487% |
| 2025-06-05 | 22.48 | 22.55 | 22.15 | 22.22 | -0.759% | 54,992 | +50.900% |
| 2025-06-04 | 22.30 | 22.49 | 22.22 | 22.39 | +1.129% | 43,178 | +49.754% |
| 2025-06-03 | 21.80 | 22.22 | 21.79 | 22.14 | +1.235% | 35,745 | +51.445% |
| 2025-06-02 | 21.80 | 21.87 | 21.66 | 21.87 | -0.410% | 29,986 | +53.315% |
| 2025-05-30 | 22.13 | 22.13 | 21.77 | 21.96 | -1.569% | 22,727 | +52.687% |
| 2025-05-29 | 22.54 | 22.55 | 22.22 | 22.31 | +0.631% | 49,848 | +50.291% |
| 2025-05-28 | 22.30 | 22.30 | 22.17 | 22.17 | -0.717% | 23,646 | +51.240% |
| 2025-05-27 | 22.19 | 22.42 | 22.09 | 22.33 | +1.778% | 45,635 | +50.157% |
| 2025-05-23 | 21.75 | 22.06 | 21.69 | 21.94 | -0.769% | 28,697 | +52.826% |
| 2025-05-22 | 22.14 | 22.23 | 22.02 | 22.11 | -0.629% | 34,016 | +51.651% |
| 2025-05-21 | 22.49 | 22.69 | 22.18 | 22.25 | -1.287% | 36,650 | +50.697% |
| 2025-05-20 | 22.49 | 22.65 | 22.42 | 22.54 | -0.089% | 33,202 | +48.758% |
| 2025-05-19 | 22.31 | 22.56 | 22.28 | 22.56 | -0.617% | 74,452 | +48.626% |
| 2025-05-16 | 22.56 | 22.75 | 22.52 | 22.70 | +0.487% | 22,483 | +47.709% |
| 2025-05-15 | 22.63 | 22.68 | 22.50 | 22.59 | -0.660% | 23,339 | +48.429% |
| 2025-05-14 | 22.77 | 22.84 | 22.66 | 22.74 | +0.176% | 27,716 | +47.449% |
| 2025-05-13 | 22.52 | 22.78 | 22.52 | 22.70 | +1.024% | 39,361 | +47.709% |
| 2025-05-12 | 22.43 | 22.58 | 22.27 | 22.47 | +4.414% | 70,707 | +49.221% |
| 2025-05-09 | 21.41 | 21.68 | 21.41 | 21.52 | +1.033% | 42,899 | +55.809% |
| 2025-05-08 | 21.18 | 21.49 | 21.10 | 21.30 | +1.429% | 27,644 | +57.418% |
| 2025-05-07 | 21.07 | 21.07 | 20.80 | 21.00 | -0.709% | 23,868 | +59.667% |
| 2025-05-06 | 21.00 | 21.26 | 20.97 | 21.15 | -0.564% | 37,085 | +58.534% |
| 2025-05-05 | 21.18 | 21.35 | 21.15 | 21.27 | -0.141% | 34,981 | +57.640% |
| 2025-05-02 | 21.18 | 21.36 | 21.13 | 21.30 | +2.799% | 22,584 | +57.418% |
| 2025-05-01 | 20.85 | 20.96 | 20.72 | 20.72 | -0.145% | 25,098 | +61.824% |
| 2025-04-30 | 20.46 | 20.78 | 20.29 | 20.75 | -0.860% | 28,212 | +61.590% |
| 2025-04-29 | 20.80 | 20.98 | 20.79 | 20.93 | +0.480% | 26,789 | +60.201% |
| 2025-04-28 | 20.81 | 21.00 | 20.61 | 20.83 | +0.337% | 45,339 | +60.970% |
| 2025-04-25 | 20.55 | 20.80 | 20.52 | 20.76 | +0.241% | 17,295 | +61.513% |
| 2025-04-24 | 20.23 | 20.71 | 20.23 | 20.71 | +3.602% | 21,822 | +61.902% |
| 2025-04-23 | 20.20 | 20.44 | 19.99 | 19.99 | +2.565% | 207,424 | +67.734% |
| 2025-04-22 | 19.32 | 19.63 | 19.32 | 19.49 | +2.471% | 23,999 | +72.037% |
| 2025-04-21 | 19.17 | 19.24 | 18.84 | 19.02 | -1.959% | 37,649 | +76.288% |
| 2025-04-17 | 19.38 | 19.46 | 19.23 | 19.40 | +0.570% | 25,086 | +72.835% |
| 2025-04-16 | 19.32 | 19.49 | 18.96 | 19.29 | -2.131% | 53,083 | +73.821% |
| 2025-04-15 | 19.79 | 19.96 | 19.63 | 19.71 | -0.203% | 56,599 | +70.117% |
| 2025-04-14 | 19.84 | 19.91 | 19.47 | 19.75 | 0.000% | 87,658 | +69.772% |