Dark

EFAS
Global X MSCI SuperDividend EAFE ETF
stock NASDAQ ETF

At Close

Jul 2, 2026 1:48:43 PM EDT

21.55USD+1.507%(+0.32)37,296

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	21.5000	21.6150	21.491000	21.5650	+1.578%	37,296	0.000%
2026-07-01	21.1200	21.2700	21.050000	21.2300	-0.609%	17,159	+1.578%
2026-06-30	21.2600	21.4000	21.260000	21.3600	+0.188%	7,510	+0.960%
2026-06-29	21.3000	21.3600	21.284100	21.3200	-0.117%	5,738	+1.149%
2026-06-26	21.3500	21.4300	21.276000	21.3450	+0.258%	6,397	+1.031%
2026-06-25	21.4000	21.4300	21.280000	21.2900	-0.070%	18,502	+1.292%
2026-06-24	21.2400	21.3400	21.218600	21.3050	-0.257%	11,362	+1.220%
2026-06-23	21.3000	21.3699	21.216000	21.3600	-0.280%	9,920	+0.960%
2026-06-22	21.3000	21.4699	21.150000	21.4200	-0.233%	20,514	+0.677%
2026-06-18	21.5100	21.5600	21.370000	21.4700	-0.876%	15,974	+0.442%
2026-06-17	21.8600	21.9300	21.600000	21.6597	-1.300%	10,967	-0.437%
2026-06-16	21.9000	22.1000	21.900000	21.9450	+0.320%	5,619	-1.732%
2026-06-15	22.0000	22.0000	21.850000	21.8750	-0.363%	11,395	-1.417%
2026-06-12	21.9400	22.0199	21.925000	21.9546	+0.158%	4,530	-1.775%
2026-06-11	21.7700	21.9500	21.660000	21.9200	+1.670%	22,915	-1.620%
2026-06-10	21.5100	21.6600	21.510000	21.5600	+0.311%	15,453	+0.023%
2026-06-09	21.5600	21.5800	21.300000	21.4931	+0.318%	18,532	+0.335%
2026-06-08	21.5300	21.5700	21.410000	21.4250	-1.642%	17,436	+0.653%
2026-06-05	21.3700	22.0600	21.370000	21.7827	+1.315%	21,003	-0.999%
2026-06-04	21.6000	21.6000	21.428800	21.5000	+0.093%	5,495	+0.302%
2026-06-03	21.4850	21.5700	21.403000	21.4800	-0.991%	29,052	+0.396%
2026-06-02	21.6500	21.8000	21.610000	21.6950	-0.504%	12,496	-0.599%
2026-06-01	21.4700	21.8500	21.355000	21.8050	+0.207%	59,548	-1.101%
2026-05-29	21.7500	21.7600	21.703100	21.7600	+0.184%	4,770	-0.896%
2026-05-28	21.7518	21.7900	21.660000	21.7200	-0.481%	13,847	-0.714%
2026-05-27	21.9100	21.9100	21.750100	21.8250	-0.683%	13,524	-1.191%
2026-05-26	22.0700	22.1000	21.840100	21.9750	-0.430%	16,502	-1.866%
2026-05-22	22.1400	22.1400	21.990100	22.0700	-0.764%	8,097	-2.288%
2026-05-21	22.1400	22.2800	22.140000	22.2400	+0.384%	9,584	-3.035%
2026-05-20	22.1300	22.2100	22.024300	22.1550	+0.659%	10,439	-2.663%
2026-05-19	22.0100	22.0700	21.910100	22.0100	+0.192%	18,276	-2.022%
2026-05-18	21.9400	22.0400	21.880000	21.9678	+0.493%	14,788	-1.834%
2026-05-15	21.8200	21.9000	21.820000	21.8600	-0.319%	17,370	-1.349%
2026-05-14	22.0200	22.1200	21.930000	21.9300	-0.386%	8,231	-1.664%
2026-05-13	21.9400	22.0799	21.920000	22.0150	+0.068%	15,596	-2.044%
2026-05-12	22.0200	22.0200	21.912800	22.0000	-0.340%	16,327	-1.977%
2026-05-11	22.0200	22.1001	21.960000	22.0750	+0.822%	48,109	-2.310%
2026-05-08	21.9300	21.9300	21.790000	21.8950	+0.763%	6,704	-1.507%
2026-05-07	22.0300	22.0300	21.720000	21.7291	-1.567%	10,535	-0.755%
2026-05-06	22.0600	22.1600	22.050000	22.0750	+0.524%	21,314	-2.310%
2026-05-05	21.8700	21.9600	21.820000	21.9600	+0.596%	25,363	-1.799%
2026-05-04	21.9400	21.9400	21.748100	21.8300	-1.043%	14,009	-1.214%
2026-05-01	22.0600	22.1600	22.001000	22.0600	+0.073%	26,430	-2.244%
2026-04-30	21.8200	22.0450	21.820000	22.0438	+1.561%	13,178	-2.172%
2026-04-29	21.8800	21.8800	21.630100	21.7050	-0.800%	33,107	-0.645%
2026-04-28	21.8700	21.9100	21.780000	21.8800	+0.344%	11,583	-1.440%
2026-04-27	21.8400	21.8700	21.730000	21.8050	+0.069%	18,181	-1.101%
2026-04-24	21.7800	21.8500	21.710000	21.7900	+0.368%	14,180	-1.033%
2026-04-23	21.7800	21.8700	21.600000	21.7100	-0.367%	19,215	-0.668%
2026-04-22	21.8300	21.9300	21.729800	21.7900	+0.138%	34,428	-1.033%
2026-04-21	22.0000	22.0000	21.740100	21.7600	-0.480%	25,072	-0.896%
2026-04-20	21.8400	21.8700	21.800000	21.8650	+0.252%	7,827	-1.372%
2026-04-17	21.9500	21.9500	21.751000	21.8100	-0.069%	15,892	-1.123%
2026-04-16	21.9600	22.0100	21.820000	21.8250	-0.297%	10,640	-1.191%
2026-04-15	21.8800	21.9300	21.770000	21.8900	-0.160%	14,647	-1.485%
2026-04-14	21.9000	21.9250	21.800100	21.9250	-0.004%	11,342	-1.642%
2026-04-13	21.7200	22.0050	21.670000	21.9259	+0.533%	24,471	-1.646%
2026-04-10	21.8700	21.8900	21.728100	21.8096	-0.164%	10,354	-1.122%
2026-04-09	21.6900	21.9200	21.685000	21.8454	+0.773%	221,837	-1.284%
2026-04-08	21.5000	21.7000	21.500000	21.6778	+0.911%	18,219	-0.520%
2026-04-07	21.4200	21.4822	21.230000	21.4822	+0.090%	11,537	+0.385%
2026-04-06	21.4300	21.5200	21.321600	21.4629	-0.056%	21,398	+0.476%
2026-04-02	21.2200	21.4799	21.185000	21.4750	+0.869%	23,447	+0.419%
2026-04-01	21.3100	21.3800	21.210100	21.2900	+0.497%	29,184	+1.292%
2026-03-31	20.9300	21.1847	20.840000	21.1847	+2.540%	16,335	+1.795%
2026-03-30	20.6750	20.7650	20.590100	20.6600	+0.887%	11,454	+4.380%
2026-03-27	20.5200	20.6400	20.220000	20.4783	-0.119%	14,119	+5.307%
2026-03-26	20.5850	20.6700	20.440000	20.5028	-0.977%	8,117	+5.181%
2026-03-25	20.7100	20.8099	20.600000	20.7050	+1.222%	8,731	+4.154%
2026-03-24	20.3400	20.4800	20.270000	20.4550	+0.089%	10,345	+5.427%
2026-03-23	20.3700	20.6000	20.260000	20.4369	-0.088%	19,213	+5.520%
2026-03-20	20.7900	20.7900	20.370000	20.4550	-2.339%	22,222	+5.427%
2026-03-19	20.8400	20.9499	20.720000	20.9449	+0.359%	123,471	+2.961%
2026-03-18	21.0200	21.0500	20.870000	20.8700	-0.477%	8,266	+3.330%
2026-03-17	20.9550	21.0302	20.920000	20.9700	+1.329%	6,644	+2.837%
2026-03-16	20.6300	20.7600	20.580000	20.6950	+1.521%	9,978	+4.204%
2026-03-13	20.4400	20.5500	20.310100	20.3850	-0.268%	25,869	+5.789%
2026-03-12	20.4200	20.4725	20.330500	20.4397	-0.825%	16,362	+5.505%
2026-03-11	20.5600	20.6200	20.454700	20.6097	+0.608%	7,488	+4.635%
2026-03-10	20.5500	20.7300	20.485200	20.4852	-0.064%	9,437	+5.271%
2026-03-09	20.3300	20.5700	20.100100	20.4983	-0.253%	169,476	+5.204%
2026-03-06	20.5000	20.5600	20.260000	20.5503	-0.314%	23,501	+4.938%
2026-03-05	20.7400	20.7400	20.500000	20.6150	-0.910%	19,121	+4.608%
2026-03-04	20.7100	20.8600	20.660000	20.8044	-0.314%	18,581	+3.656%
2026-03-03	20.8200	20.9700	20.250000	20.8700	-2.681%	32,381	+3.330%
2026-03-02	21.3900	21.5000	21.320000	21.4450	-0.786%	18,271	+0.560%
2026-02-27	21.6700	21.6800	21.550000	21.6150	+0.139%	17,258	-0.231%
2026-02-26	21.5100	21.6300	21.455000	21.5850	+0.534%	11,773	-0.093%
2026-02-25	21.4000	21.5200	21.360000	21.4704	+0.259%	31,214	+0.441%
2026-02-24	21.3900	21.5199	21.390000	21.4150	+0.071%	36,451	+0.700%
2026-02-23	21.4200	21.4999	21.360000	21.3997	+0.186%	21,778	+0.772%
2026-02-20	21.2000	21.3700	21.200000	21.3600	+1.184%	25,540	+0.960%
2026-02-19	20.9500	21.1600	20.950000	21.1100	+0.694%	10,464	+2.155%
2026-02-18	21.0900	21.1000	20.930000	20.9646	-0.335%	11,710	+2.864%
2026-02-17	20.9800	21.0400	20.910000	21.0350	+0.550%	11,749	+2.520%
2026-02-13	20.9000	20.9525	20.800000	20.9200	-0.220%	21,175	+3.083%
2026-02-12	21.0500	21.1300	20.930100	20.9661	-0.635%	19,000	+2.857%
2026-02-11	21.0300	21.1400	20.952500	21.1000	+0.812%	13,250	+2.204%
2026-02-10	20.9900	20.9900	20.861600	20.9300	-0.002%	13,035	+3.034%
2026-02-09	20.7400	20.9900	20.740000	20.9304	+0.536%	19,017	+3.032%
2026-02-06	20.5800	20.8199	20.580000	20.8188	+1.529%	11,574	+3.584%
2026-02-05	20.5300	20.5700	20.430000	20.5053	-0.988%	19,201	+5.168%
2026-02-04	20.7000	20.8200	20.644500	20.7100	+0.412%	32,741	+4.128%
2026-02-03	20.4900	20.6400	20.475000	20.6250	+0.702%	26,362	+4.558%
2026-02-02	20.4800	20.4812	20.358200	20.4812	+0.447%	14,375	+5.292%
2026-01-30	20.5000	20.5100	20.340000	20.3900	-0.947%	26,539	+5.763%
2026-01-29	20.5500	20.6700	20.300000	20.5850	+1.080%	33,915	+4.761%
2026-01-28	20.3350	20.4000	20.220100	20.3651	+0.074%	11,780	+5.892%
2026-01-27	20.2800	20.3500	20.210000	20.3500	+1.598%	17,949	+5.971%
2026-01-26	19.9200	20.0500	19.920000	20.0300	+1.310%	44,526	+7.664%
2026-01-23	19.6500	19.8000	19.580000	19.7710	+0.462%	24,856	+9.074%
2026-01-22	19.7200	19.7700	19.640000	19.6800	+0.503%	21,936	+9.578%
2026-01-21	19.5000	19.6900	19.450000	19.5816	+0.444%	7,515	+10.129%
2026-01-20	19.5700	19.6098	19.482400	19.4950	-0.383%	24,950	+10.618%
2026-01-16	19.6600	19.6600	19.520000	19.5700	-0.326%	7,674	+10.194%
2026-01-15	19.5400	19.6800	19.540000	19.6341	-0.309%	11,774	+9.834%
2026-01-14	19.6200	19.7000	19.620000	19.6950	+0.459%	15,592	+9.495%
2026-01-13	19.6200	19.6200	19.500100	19.6050	-0.408%	25,915	+9.997%
2026-01-12	19.6100	19.7300	19.570000	19.6854	+0.590%	22,419	+9.548%
2026-01-09	19.4200	19.6000	19.420000	19.5700	+0.179%	17,014	+10.194%
2026-01-08	19.4300	19.5900	19.430000	19.5350	+0.540%	17,644	+10.392%
2026-01-07	19.4700	19.4700	19.380000	19.4300	-0.564%	18,855	+10.988%
2026-01-06	19.6700	19.6800	19.470000	19.5403	-0.482%	25,728	+10.362%
2026-01-05	19.4300	19.6500	19.400100	19.6350	+0.102%	37,607	+9.829%
2026-01-02	19.5030	19.6150	19.503000	19.6150	+1.082%	13,090	+9.941%
2025-12-31	19.3800	19.4390	19.241000	19.4050	-0.442%	36,426	+11.131%
2025-12-30	19.5000	19.5321	19.450000	19.4912	-0.479%	10,673	+10.640%
2025-12-29	19.4900	19.6300	19.490000	19.5850	-0.305%	17,131	+10.110%
2025-12-26	19.6236	19.6600	19.610000	19.6450	+0.358%	29,919	+9.773%
2025-12-24	19.5400	19.5800	19.505000	19.5750	+0.513%	4,361	+10.166%
2025-12-23	19.5200	19.5200	19.436100	19.4750	+0.394%	5,289	+10.732%
2025-12-22	19.3600	19.4400	19.300100	19.3986	+0.643%	15,360	+11.168%
2025-12-19	19.2200	19.3400	19.220000	19.2747	+0.311%	16,506	+11.882%
2025-12-18	19.2700	19.2700	19.150000	19.2150	+0.449%	11,133	+12.230%
2025-12-17	19.1205	19.1900	19.090000	19.1291	+0.468%	29,632	+12.734%
2025-12-16	19.1100	19.1400	19.040000	19.0400	-0.342%	7,394	+13.262%
2025-12-15	19.1100	19.1900	19.087900	19.1053	+0.581%	10,318	+12.874%
2025-12-12	19.1400	19.1400	18.949000	18.9950	-0.391%	5,868	+13.530%
2025-12-11	18.9400	19.1300	18.940000	19.0695	+1.029%	13,302	+13.086%
2025-12-10	18.8400	18.9100	18.789300	18.8752	+0.453%	13,396	+14.250%
2025-12-09	18.8700	18.8700	18.730000	18.7900	+0.053%	7,394	+14.768%
2025-12-08	18.8300	18.8400	18.730000	18.7800	-0.213%	11,349	+14.830%
2025-12-05	18.8800	18.8900	18.780000	18.8200	-0.265%	11,110	+14.586%
2025-12-04	18.8000	18.8900	18.760000	18.8700	+0.186%	28,959	+14.282%
2025-12-03	18.8200	18.8550	18.740000	18.8350	0.000%	11,037	+14.494%
2025-12-02	18.8819	18.8890	18.810000	18.8350	-0.291%	32,810	+14.494%
2025-12-01	18.8100	18.9350	18.810000	18.8900	+0.265%	13,900	+14.161%
2025-11-28	18.7700	18.8600	18.770000	18.8400	+0.546%	7,608	+14.464%
2025-11-26	18.6300	18.7800	18.630000	18.7377	+0.659%	9,899	+15.089%
2025-11-25	18.5400	18.6300	18.510000	18.6150	+0.840%	7,721	+15.847%
2025-11-24	18.4800	18.5100	18.421000	18.4600	-0.108%	16,420	+16.820%
2025-11-21	18.2700	18.4800	18.270000	18.4800	+1.069%	20,026	+16.694%
2025-11-20	18.5800	18.5935	18.284600	18.2846	-0.870%	19,748	+17.941%
2025-11-19	18.5800	18.6000	18.400000	18.4450	-1.020%	22,857	+16.915%
2025-11-18	18.5900	18.6800	18.500100	18.6350	-0.440%	36,116	+15.723%
2025-11-17	18.8600	18.8900	18.665000	18.7173	-0.835%	29,610	+15.214%
2025-11-14	18.8700	18.9300	18.825000	18.8750	-0.315%	27,002	+14.252%
2025-11-13	19.0500	19.1000	18.934700	18.9347	-0.291%	9,442	+13.891%
2025-11-12	18.9500	19.0300	18.900000	18.9900	+0.957%	17,166	+13.560%
2025-11-11	18.8137	18.8900	18.805500	18.8100	+0.566%	8,963	+14.646%
2025-11-10	18.5600	18.7517	18.530000	18.7042	+0.774%	19,330	+15.295%
2025-11-07	18.4100	18.5800	18.390000	18.5605	+0.138%	16,437	+16.188%
2025-11-06	18.4005	18.5500	18.400500	18.5350	+0.605%	9,493	+16.347%
2025-11-05	18.3700	18.4600	18.330000	18.4236	+0.536%	17,216	+17.051%
2025-11-04	18.4000	18.4190	18.310000	18.3253	-1.265%	15,295	+17.679%
2025-11-03	18.5000	18.5995	18.500000	18.5600	+0.270%	11,662	+16.191%
2025-10-31	18.5000	18.5200	18.500000	18.5100	-0.598%	18,636	+16.505%
2025-10-30	18.5700	18.6599	18.510000	18.6214	-0.344%	5,074	+15.808%
2025-10-29	18.8000	18.8000	18.664200	18.6857	-0.582%	19,080	+15.409%
2025-10-28	18.8100	18.8300	18.750000	18.7950	-0.158%	23,482	+14.738%
2025-10-27	18.7100	18.8430	18.710000	18.8248	+0.595%	17,895	+14.556%
2025-10-24	18.6100	18.7400	18.610000	18.7134	+0.234%	93,221	+15.238%
2025-10-23	18.5800	18.7238	18.580000	18.6698	+1.070%	32,731	+15.507%
2025-10-22	18.5501	18.5790	18.460000	18.4721	-0.286%	13,170	+16.744%
2025-10-21	18.5100	18.5400	18.497500	18.5250	-0.351%	6,013	+16.410%
2025-10-20	18.5400	18.6400	18.485600	18.5903	+0.183%	19,458	+16.001%
2025-10-17	18.4900	18.6100	18.420000	18.5564	+0.115%	15,221	+16.213%
2025-10-16	18.4700	18.5717	18.410000	18.5350	+0.147%	8,943	+16.347%
2025-10-15	18.6189	18.6189	18.471714	18.5078	-0.526%	11,432	+16.518%
2025-10-14	18.4900	18.6200	18.440000	18.6056	+1.062%	12,535	+15.906%
2025-10-13	18.3100	18.4600	18.310000	18.4100	+0.327%	27,333	+17.137%
2025-10-10	18.5500	18.5660	18.270000	18.3500	-0.703%	28,805	+17.520%
2025-10-09	18.5700	18.8400	18.450000	18.4800	-0.590%	17,071	+16.694%
2025-10-08	18.5900	18.6100	18.510000	18.5896	+0.184%	24,796	+16.006%
2025-10-07	18.7000	18.7000	18.510000	18.5555	-0.824%	34,091	+16.219%
2025-10-06	18.6200	18.7700	18.620000	18.7097	-0.404%	21,543	+15.261%
2025-10-03	18.8200	18.8600	18.740000	18.7855	+0.019%	15,740	+14.796%
2025-10-02	18.9000	18.9000	18.730000	18.7819	-0.861%	13,394	+14.818%
2025-10-01	18.9300	19.0000	18.870000	18.9450	+0.265%	35,656	+13.830%
2025-09-30	18.8300	18.9300	18.820000	18.8950	+0.265%	15,935	+14.131%
2025-09-29	18.9700	18.9700	18.830000	18.8450	-0.455%	21,010	+14.434%
2025-09-26	18.7800	18.9800	18.780000	18.9312	+1.208%	13,572	+13.912%
2025-09-25	18.7300	18.8000	18.640000	18.7052	-0.794%	24,664	+15.289%
2025-09-24	18.9200	18.9345	18.800000	18.8550	-0.132%	19,219	+14.373%
2025-09-23	18.8900	18.9918	18.850000	18.8800	-0.290%	25,054	+14.221%
2025-09-22	18.9300	18.9884	18.850000	18.9350	-0.342%	48,837	+13.890%
2025-09-19	19.0600	19.0600	18.916400	18.9999	-0.314%	33,486	+13.501%
2025-09-18	19.0000	19.1100	18.941400	19.0597	-0.639%	19,457	+13.144%
2025-09-17	19.2700	19.2700	19.140000	19.1823	-0.403%	39,702	+12.421%
2025-09-16	19.2500	19.3400	19.160000	19.2600	-0.181%	22,760	+11.968%
2025-09-15	19.1600	19.3299	19.160000	19.2950	+0.731%	22,518	+11.765%
2025-09-12	19.2200	19.2289	19.110000	19.1550	+0.052%	20,382	+12.582%
2025-09-11	19.0400	19.1899	19.020000	19.1450	+1.002%	17,484	+12.640%
2025-09-10	18.8700	19.0400	18.870000	18.9550	+0.291%	22,629	+13.769%
2025-09-09	18.8900	18.9900	18.810000	18.9000	+0.292%	22,180	+14.101%
2025-09-08	18.7100	18.8791	18.710000	18.8450	+0.480%	27,118	+14.434%
2025-09-05	18.9500	18.9500	18.680000	18.7550	+0.482%	32,612	+14.983%
2025-09-04	18.5100	18.7099	18.510000	18.6650	+0.349%	17,396	+15.537%
2025-09-03	18.5200	18.6800	18.450000	18.6000	-0.346%	16,753	+15.941%
2025-09-02	18.7000	18.7500	18.600000	18.6645	-0.747%	29,605	+15.540%
2025-08-29	18.8300	18.8500	18.800000	18.8050	-0.368%	16,764	+14.677%
2025-08-28	18.8315	18.9350	18.830000	18.8745	+0.016%	12,816	+14.255%
2025-08-27	18.7563	18.9461	18.740800	18.8714	-0.781%	23,430	+14.273%
2025-08-26	18.9600	19.0650	18.900000	19.0200	-0.497%	24,593	+13.381%
2025-08-25	19.1900	19.2750	19.070000	19.1150	-1.180%	21,940	+12.817%
2025-08-22	19.1500	19.4400	19.150000	19.3433	+0.875%	36,418	+11.486%
2025-08-21	19.2100	19.2200	19.091000	19.1756	-0.075%	9,612	+12.461%
2025-08-20	19.0600	19.2400	19.060000	19.1900	+1.027%	35,255	+12.376%
2025-08-19	19.1100	19.1400	18.920000	18.9950	-0.289%	23,127	+13.530%
2025-08-18	19.4900	19.4900	18.980000	19.0500	-0.549%	26,090	+13.202%
2025-08-15	19.1500	19.1712	19.110000	19.1552	+0.227%	21,537	+12.580%
2025-08-14	19.1311	19.1311	19.000000	19.1118	-0.043%	18,011	+12.836%
2025-08-13	19.0100	19.1517	19.010000	19.1200	+0.738%	12,864	+12.788%
2025-08-12	18.8900	19.0000	18.882500	18.9800	+0.973%	32,429	+13.620%
2025-08-11	18.9100	18.9100	18.780000	18.7971	+0.082%	22,264	+14.725%
2025-08-08	18.8200	18.8658	18.720000	18.7817	+0.518%	29,245	+14.819%
2025-08-07	18.6600	18.7499	18.650000	18.6850	+0.510%	16,309	+15.413%
2025-08-06	18.5900	18.6999	18.532800	18.5902	+0.951%	19,331	+16.002%
2025-08-05	18.4200	18.4417	18.300000	18.4150	+0.027%	13,674	+17.106%
2025-08-04	18.3300	18.4900	18.330000	18.4100	+1.098%	28,888	+17.137%
2025-08-01	18.1700	18.2700	18.101600	18.2100	+0.027%	21,067	+18.424%
2025-07-31	18.2300	18.3100	18.150000	18.2050	-0.356%	31,764	+18.456%
2025-07-30	18.3500	18.4146	18.220000	18.2700	-0.789%	26,717	+18.035%
2025-07-29	18.4600	18.5100	18.350000	18.4153	+0.083%	53,695	+17.104%
2025-07-28	18.4400	18.7300	18.300000	18.4000	-0.757%	64,982	+17.201%
2025-07-25	18.5200	18.5404	18.409500	18.5404	-0.133%	13,999	+16.314%
2025-07-24	18.5568	18.6350	18.510000	18.5650	+0.081%	11,162	+16.159%
2025-07-23	18.4800	18.6399	18.415500	18.5500	+0.843%	20,455	+16.253%
2025-07-22	18.2500	18.4499	18.250000	18.3950	+1.238%	19,777	+17.233%
2025-07-21	18.0300	18.2568	18.030000	18.1700	+0.721%	32,375	+18.685%
2025-07-18	18.0300	18.1567	18.030000	18.0400	+0.280%	12,470	+19.540%
2025-07-17	17.9900	18.0500	17.880000	17.9897	-0.113%	20,200	+19.874%
2025-07-16	17.8600	18.0100	17.820300	18.0100	+0.727%	21,397	+19.739%
2025-07-15	18.1300	18.1300	17.870000	17.8800	-0.997%	15,090	+20.610%
2025-07-14	18.0300	18.1400	18.030000	18.0600	-0.111%	33,891	+19.408%
2025-07-11	18.1100	18.1100	17.990400	18.0800	-0.110%	23,635	+19.275%
2025-07-10	18.1900	18.1900	18.040000	18.1000	-0.495%	25,653	+19.144%
2025-07-09	18.2400	18.2400	18.090000	18.1900	+0.776%	14,764	+18.554%
2025-07-08	18.0600	18.1100	17.990000	18.0499	-0.387%	17,093	+19.474%
2025-07-07	18.1200	18.1900	18.065000	18.1200	-0.385%	21,630	+19.012%
2025-07-03	18.2200	18.2390	18.100000	18.1900	-0.219%	22,707	+18.554%
2025-07-02	18.0900	18.2500	18.090000	18.2300	+0.607%	22,092	+18.294%
2025-07-01	18.1700	18.2300	18.100000	18.1200	-0.440%	34,971	+19.012%
2025-06-30	18.0900	18.2400	18.009800	18.2000	+1.111%	47,447	+18.489%
2025-06-27	17.9700	18.0887	17.960000	18.0000	+0.111%	14,604	+19.806%
2025-06-26	17.9700	18.0000	17.900000	17.9800	+0.785%	19,178	+19.939%
2025-06-25	17.9600	17.9600	17.820000	17.8400	-0.335%	25,292	+20.880%
2025-06-24	17.8100	18.0000	17.810000	17.9000	+0.562%	34,217	+20.475%
2025-06-23	17.7900	17.9099	17.740000	17.8000	+0.282%	23,172	+21.152%
2025-06-20	17.7800	17.9000	17.720000	17.7500	-0.560%	43,152	+21.493%
2025-06-18	17.9300	17.9400	17.740000	17.8500	+0.225%	12,244	+20.812%
2025-06-17	17.9200	17.9699	17.800000	17.8100	-0.863%	22,238	+21.084%
2025-06-16	18.0000	18.0800	17.910000	17.9650	+0.363%	42,537	+20.039%
2025-06-13	17.7900	17.9600	17.740000	17.9000	+0.505%	22,033	+20.475%
2025-06-12	18.0000	18.0000	17.770000	17.8100	+0.451%	9,283	+21.084%
2025-06-11	17.7500	17.7500	17.620000	17.7300	+0.169%	24,835	+21.630%
2025-06-10	17.5800	17.7590	17.580000	17.7000	-0.056%	22,898	+21.836%
2025-06-09	17.6700	17.7600	17.650000	17.7100	+0.454%	17,605	+21.767%
2025-06-06	17.7000	17.7000	17.580000	17.6300	-0.339%	33,457	+22.320%
2025-06-05	17.5800	17.7300	17.570000	17.6900	+0.626%	197,198	+21.905%
2025-06-04	17.5700	17.6000	17.500000	17.5800	-0.361%	11,414	+22.668%
2025-06-03	17.8000	17.8000	17.510000	17.6437	-0.767%	11,895	+22.225%
2025-06-02	18.0000	18.0000	17.520000	17.7800	+1.484%	26,651	+21.288%
2025-05-30	17.5400	17.5603	17.420000	17.5200	+0.119%	14,366	+23.088%
2025-05-29	17.5300	17.5300	17.370000	17.4991	+0.281%	10,220	+23.235%
2025-05-28	17.5000	17.5000	17.370000	17.4500	-0.428%	7,456	+23.582%
2025-05-27	17.5900	17.5900	17.393484	17.5250	+0.661%	21,753	+23.053%
2025-05-23	17.3900	17.4750	17.240000	17.4100	-0.057%	8,600	+23.866%
2025-05-22	17.6600	17.6600	17.340000	17.4200	+0.115%	17,417	+23.794%
2025-05-21	17.5300	17.5396	17.380000	17.4000	-0.401%	20,466	+23.937%
2025-05-20	17.3500	17.4899	17.250000	17.4700	+1.275%	25,681	+23.440%
2025-05-19	17.1700	17.2600	17.120000	17.2500	+1.053%	33,549	+25.014%
2025-05-16	17.0600	17.1200	17.025000	17.0702	+0.118%	7,866	+26.331%
2025-05-15	16.9200	17.1400	16.890000	17.0500	+1.258%	20,817	+26.481%
2025-05-14	16.8900	16.9000	16.800000	16.8382	+0.347%	2,919	+28.072%
2025-05-13	16.8500	16.9300	16.780000	16.7800	-0.194%	6,972	+28.516%
2025-05-12	16.9700	16.9801	16.750000	16.8126	-0.928%	30,322	+28.267%
2025-05-09	16.8800	17.0000	16.880000	16.9700	+1.012%	8,507	+27.077%
2025-05-08	16.9300	16.9400	16.720100	16.8000	-0.709%	24,129	+28.363%
2025-05-07	16.8500	17.0100	16.850000	16.9200	-0.118%	8,125	+27.453%
2025-05-06	16.9500	17.0000	16.791000	16.9400	+0.624%	35,786	+27.302%
2025-05-05	16.9100	16.9100	16.765000	16.8350	+0.030%	32,960	+28.096%
2025-05-02	16.7000	16.8300	16.700000	16.8300	+0.809%	7,970	+28.134%
2025-05-01	16.7200	16.7589	16.620000	16.6950	-0.030%	6,005	+29.170%
2025-04-30	16.6500	16.7400	16.508000	16.7000	+0.361%	14,192	+29.132%
2025-04-29	16.5800	16.8000	16.542900	16.6400	+0.060%	23,370	+29.597%
2025-04-28	16.5000	16.7099	16.400000	16.6300	+1.033%	13,400	+29.675%
2025-04-25	16.2110	16.4600	16.040000	16.4600	+1.542%	2,325	+31.015%
2025-04-24	16.1200	16.3500	16.100000	16.2100	+0.871%	13,785	+33.035%
2025-04-23	16.4000	16.4000	16.060000	16.0700	-1.411%	35,701	+34.194%
2025-04-22	16.0300	16.3350	16.030000	16.3000	+2.003%	5,150	+32.301%
2025-04-21	16.1700	16.1700	15.800000	15.9800	-0.187%	22,544	+34.950%
2025-04-17	15.9600	16.0700	15.926100	16.0100	+1.073%	24,229	+34.697%
2025-04-16	15.8540	15.9400	15.776000	15.8400	+0.635%	14,044	+36.143%
2025-04-15	15.5700	15.7800	15.570000	15.7400	+1.027%	28,367	+37.008%
2025-04-14	16.0400	16.0400	15.420000	15.5800	+2.298%	28,144	+38.415%
2025-04-11	15.0960	15.3200	15.096000	15.2300	+1.737%	8,368	+41.596%
2025-04-10	15.0200	15.0200	14.750100	14.9700	+0.605%	6,194	+44.055%
2025-04-09	14.2200	15.2300	14.220000	14.8800	+4.379%	4,462	+44.926%
2025-04-08	14.6200	14.7400	14.070100	14.2557	-1.279%	9,682	+51.273%
2025-04-07	13.9800	14.7500	13.320000	14.4404	-2.430%	14,045	+49.338%
2025-04-04	15.2000	15.2300	14.800000	14.8000	-6.860%	22,828	+45.709%
2025-04-03	15.9800	16.0000	15.800000	15.8900	0.000%	19,712	+35.714%
2025-04-02	15.9500	15.9890	15.850000	15.8900	-0.687%	22,747	+35.714%
2025-04-01	15.9900	16.0082	15.900000	16.0000	+0.376%	22,527	+34.781%
2025-03-31	15.8200	15.9400	15.761000	15.9400	-0.561%	11,866	+35.289%
2025-03-28	16.0600	16.0600	15.950000	16.0300	-0.187%	9,038	+34.529%
2025-03-27	15.9900	16.0800	15.955000	16.0600	+0.632%	13,573	+34.278%
2025-03-26	16.0600	16.0900	15.930000	15.9591	-0.690%	9,646	+35.127%
2025-03-25	16.0900	16.1100	16.043700	16.0700	+0.942%	17,764	+34.194%
2025-03-24	15.9900	16.0200	15.900000	15.9200	-0.407%	9,119	+35.459%
2025-03-21	15.9800	16.0200	15.940000	15.9850	-0.405%	10,618	+34.908%
2025-03-20	15.9500	16.0500	15.900000	16.0500	-1.170%	8,914	+34.361%
2025-03-19	16.2099	16.2400	16.090000	16.2400	+0.031%	6,222	+32.789%
2025-03-18	16.2000	16.3100	16.200000	16.2350	+0.463%	11,422	+32.830%
2025-03-17	16.0000	16.2392	16.000000	16.1601	+1.572%	21,304	+33.446%
2025-03-14	15.8500	15.9800	15.820000	15.9100	+0.659%	25,584	+35.544%
2025-03-13	15.7900	15.8590	15.760000	15.8058	+0.291%	10,446	+36.437%
2025-03-12	15.7700	15.8590	15.760000	15.7600	-0.631%	9,057	+36.834%
2025-03-11	15.8600	15.9090	15.735000	15.8600	+0.126%	7,829	+35.971%
2025-03-10	15.8100	15.8800	15.745000	15.8400	-0.752%	14,770	+36.143%
2025-03-07	15.6400	16.0800	15.640000	15.9600	+2.373%	21,934	+35.119%
2025-03-06	15.5950	15.6400	15.460000	15.5900	-0.383%	9,045	+38.326%
2025-03-05	15.4900	15.6500	15.470000	15.6500	+2.448%	8,152	+37.796%
2025-03-04	15.1400	15.4100	15.050000	15.2760	+0.536%	5,304	+41.169%
2025-03-03	15.2700	15.3690	15.194500	15.1945	+1.094%	3,016	+41.926%
2025-02-28	15.0800	15.1500	15.030000	15.0300	-0.727%	1,706	+43.480%
2025-02-27	15.1700	15.1700	15.040000	15.1400	+0.132%	3,708	+42.437%
2025-02-26	15.1500	15.2400	15.120000	15.1200	-0.264%	1,660	+42.626%
2025-02-25	15.0900	15.1600	15.050000	15.1600	+1.609%	5,067	+42.249%
2025-02-24	14.9000	14.9790	14.880000	14.9200	+0.675%	7,498	+44.538%
2025-02-21	14.7600	14.8314	14.750000	14.8200	+0.068%	850	+45.513%
2025-02-20	14.8200	14.8200	14.769500	14.8100	+0.407%	1,207	+45.611%
2025-02-19	14.7000	14.7500	14.688900	14.7500	+0.068%	6,728	+46.203%
2025-02-18	14.7400	14.7400	14.740000	14.7400	-0.169%	218	+46.303%
2025-02-14	14.7650	14.7650	14.765000	14.7650	+0.579%	286	+46.055%
2025-02-13	14.6600	14.7059	14.660000	14.6800	+0.136%	2,429	+46.901%
2025-02-12	14.6150	14.6600	14.615000	14.6600	-0.340%	370	+47.101%
2025-02-11	14.6000	14.7100	14.531000	14.7100	+1.239%	1,832	+46.601%
2025-02-10	14.5310	14.5632	14.530000	14.5300	+0.138%	698	+48.417%
2025-02-07	14.5800	14.5900	14.510000	14.5100	0.000%	713	+48.622%
2025-02-06	14.5426	14.5545	14.510000	14.5100	-0.138%	900	+48.622%
2025-02-05	14.4500	14.5300	14.450000	14.5300	+0.648%	1,227	+48.417%
2025-02-04	14.4291	14.4889	14.429100	14.4365	+1.001%	894	+49.378%
2025-02-03	14.2400	14.3900	14.180000	14.2934	-1.118%	5,434	+50.874%
2025-01-31	14.5362	14.5362	14.455000	14.4550	-0.653%	560	+49.187%
2025-01-30	14.5300	14.5900	14.530000	14.5500	+0.588%	314	+48.213%
2025-01-29	14.4650	14.4650	14.465000	14.4650	+0.104%	78	+49.084%
2025-01-28	14.4200	14.4500	14.420000	14.4500	-0.551%	504	+49.239%
2025-01-27	14.4800	14.5300	14.478500	14.5300	+0.903%	656	+48.417%
2025-01-24	14.4300	14.4300	14.400000	14.4000	-0.139%	630	+49.757%
2025-01-23	14.2406	14.4200	14.240600	14.4200	+1.478%	627	+49.549%
2025-01-22	14.2499	14.2499	14.210000	14.2100	-0.490%	401	+51.759%
2025-01-21	14.1900	14.3200	14.190000	14.2800	+0.919%	2,817	+51.015%
2025-01-17	14.1000	14.1515	14.090000	14.1500	+1.144%	5,556	+52.403%
2025-01-16	13.9800	14.0300	13.980000	13.9900	-0.780%	1,489	+54.146%
2025-01-15	14.0400	14.1000	14.040000	14.1000	+1.622%	245	+52.943%
2025-01-14	13.8000	13.8750	13.800000	13.8750	+0.689%	1,804	+55.423%
2025-01-13	13.7200	13.7800	13.715000	13.7800	0.000%	1,894	+56.495%
2025-01-10	13.8736	13.8736	13.760000	13.7800	-0.720%	1,851	+56.495%