EFAS
Global X MSCI SuperDividend EAFE ETF
stockNASDAQETF
At CloseOct 30, 2026 1:00:00 AM EDT
22.30USD+0.334%(+0.07)2,585
EFAS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 22.30 | 22.30 | 22.27 | 22.30 | +0.334% | 2,585 | 0.000% | |
| 2026-10-29 | 22.10 | 22.29 | 22.10 | 22.23 | +0.769% | 15,590 | +0.334% | |
| 2026-10-28 | 22.05 | 22.10 | 21.97 | 22.06 | -0.209% | 14,403 | +1.106% | |
| 2026-10-27 | 22.02 | 22.13 | 22.02 | 22.10 | +0.327% | 13,858 | +0.895% | |
| 2026-10-26 | 22.07 | 22.14 | 21.97 | 22.03 | -0.226% | 6,593 | +1.226% | |
| 2026-10-23 | 22.02 | 22.08 | 21.90 | 22.08 | +0.551% | 8,002 | +0.996% | |
| 2026-10-22 | 22.00 | 22.00 | 21.88 | 21.96 | -0.687% | 8,426 | +1.553% | |
| 2026-10-21 | 22.13 | 22.13 | 22.02 | 22.11 | +0.082% | 2,261 | +0.855% | |
| 2026-10-20 | 22.11 | 22.18 | 22.06 | 22.09 | +0.746% | 11,926 | +0.938% | |
| 2026-10-19 | 21.96 | 22.00 | 21.85 | 21.93 | -0.616% | 4,118 | +1.691% | |
| 2026-10-16 | 22.21 | 22.21 | 22.04 | 22.07 | +0.514% | 6,780 | +1.065% | |
| 2026-10-15 | 21.92 | 21.97 | 21.87 | 21.95 | +1.092% | 8,653 | +1.585% | |
| 2026-10-14 | 21.68 | 21.74 | 21.57 | 21.71 | -0.344% | 7,831 | +2.694% | |
| 2026-10-13 | 21.71 | 21.79 | 21.68 | 21.79 | +1.585% | 6,498 | +2.341% | |
| 2026-10-12 | 21.44 | 21.46 | 21.37 | 21.45 | +0.042% | 13,924 | +3.963% | |
| 2026-10-09 | 21.44 | 21.49 | 21.35 | 21.44 | +0.260% | 18,579 | +4.007% | |
| 2026-10-08 | 21.36 | 21.42 | 21.36 | 21.39 | +0.259% | 11,330 | +4.278% | |
| 2026-10-07 | 21.31 | 21.39 | 21.26 | 21.33 | -0.606% | 9,271 | +4.548% | |
| 2026-10-06 | 21.39 | 21.57 | 21.39 | 21.46 | +0.463% | 45,868 | +3.914% | |
| 2026-10-05 | 21.34 | 21.39 | 21.24 | 21.36 | -0.252% | 14,940 | +4.396% | |
| 2026-10-02 | 21.43 | 21.52 | 21.38 | 21.41 | +0.224% | 10,495 | +4.133% | |
| 2026-10-01 | 21.59 | 21.59 | 21.30 | 21.37 | -1.861% | 18,037 | +4.366% | |
| 2026-09-30 | 21.97 | 22.02 | 21.77 | 21.77 | -0.967% | 15,128 | +2.423% | |
| 2026-09-29 | 22.10 | 22.11 | 21.88 | 21.98 | -1.200% | 14,761 | +1.433% | |
| 2026-09-28 | 22.35 | 22.36 | 22.15 | 22.25 | -0.438% | 8,558 | +0.216% | |
| 2026-09-25 | 22.30 | 22.36 | 22.15 | 22.35 | +0.179% | 13,950 | -0.224% | |
| 2026-09-24 | 22.34 | 22.40 | 22.20 | 22.31 | +0.270% | 14,499 | -0.045% | |
| 2026-09-23 | 22.31 | 22.32 | 22.10 | 22.25 | -1.374% | 8,345 | +0.225% | |
| 2026-09-22 | 22.70 | 22.70 | 22.42 | 22.56 | -0.901% | 17,566 | -1.152% | |
| 2026-09-21 | 22.77 | 22.81 | 22.68 | 22.77 | +0.397% | 7,157 | -2.043% | |
| 2026-09-18 | 22.74 | 22.74 | 22.59 | 22.68 | -1.435% | 10,331 | -1.654% | |
| 2026-09-17 | 23.04 | 23.12 | 22.98 | 23.01 | +0.547% | 14,284 | -3.065% | |
| 2026-09-16 | 23.00 | 23.01 | 22.84 | 22.88 | -0.262% | 3,607 | -2.535% | |
| 2026-09-15 | 23.01 | 23.01 | 22.88 | 22.94 | -0.217% | 8,686 | -2.790% | |
| 2026-09-14 | 22.86 | 23.04 | 22.86 | 22.99 | +0.327% | 7,801 | -3.001% | |
| 2026-09-11 | 23.01 | 23.12 | 22.85 | 22.91 | +0.387% | 4,203 | -2.684% | |
| 2026-09-10 | 23.05 | 23.05 | 22.76 | 22.83 | -0.646% | 16,422 | -2.307% | |
| 2026-09-09 | 23.03 | 23.09 | 22.93 | 22.98 | -0.433% | 11,669 | -2.938% | |
| 2026-09-08 | 23.08 | 23.23 | 23.03 | 23.07 | -0.495% | 14,291 | -3.358% | |
| 2026-09-04 | 23.18 | 23.26 | 23.05 | 23.19 | -0.238% | 86,157 | -3.836% | |
| 2026-09-03 | 23.20 | 23.29 | 23.14 | 23.25 | +0.715% | 82,376 | -4.065% | |
| 2026-09-02 | 23.14 | 23.14 | 23.02 | 23.08 | +0.239% | 52,006 | -3.380% | |
| 2026-09-01 | 23.12 | 23.16 | 23.01 | 23.02 | -0.754% | 11,744 | -3.149% | |
| 2026-08-31 | 23.27 | 23.27 | 23.12 | 23.20 | +0.238% | 13,096 | -3.879% | |
| 2026-08-28 | 23.20 | 23.27 | 23.11 | 23.14 | -0.216% | 8,977 | -3.651% | |
| 2026-08-27 | 23.22 | 23.25 | 23.11 | 23.20 | -0.834% | 15,481 | -3.859% | |
| 2026-08-26 | 23.37 | 23.39 | 23.29 | 23.39 | 0.000% | 12,564 | -4.660% | |
| 2026-08-25 | 23.39 | 23.48 | 23.35 | 23.39 | -0.107% | 14,158 | -4.660% | |
| 2026-08-24 | 23.39 | 23.45 | 23.29 | 23.41 | +0.103% | 5,095 | -4.762% | |
| 2026-08-21 | 23.35 | 23.50 | 23.28 | 23.39 | +0.650% | 13,371 | -4.664% | |
| 2026-08-20 | 23.23 | 23.32 | 23.17 | 23.24 | +0.324% | 8,025 | -4.045% | |
| 2026-08-19 | 23.24 | 23.24 | 23.09 | 23.16 | +0.303% | 8,375 | -3.734% | |
| 2026-08-18 | 23.09 | 23.18 | 23.07 | 23.09 | +0.282% | 14,014 | -3.442% | |
| 2026-08-17 | 23.00 | 23.10 | 22.96 | 23.03 | +0.065% | 5,357 | -3.170% | |
| 2026-08-14 | 23.01 | 23.02 | 22.98 | 23.02 | +0.371% | 4,977 | -3.107% | |
| 2026-08-13 | 22.93 | 22.96 | 22.90 | 22.93 | +0.348% | 8,857 | -2.747% | |
| 2026-08-12 | 22.91 | 22.96 | 22.73 | 22.85 | -0.238% | 57,821 | -2.409% | |
| 2026-08-11 | 22.91 | 22.93 | 22.84 | 22.91 | -0.261% | 8,399 | -2.641% | |
| 2026-08-10 | 23.00 | 23.01 | 22.90 | 22.96 | -0.152% | 36,056 | -2.896% | |
| 2026-08-07 | 23.02 | 23.03 | 22.91 | 23.00 | +0.415% | 28,129 | -3.043% | |
| 2026-08-06 | 23.00 | 23.03 | 22.83 | 22.91 | -0.214% | 8,785 | -2.641% | |
| 2026-08-05 | 22.93 | 22.96 | 22.89 | 22.95 | -0.247% | 17,973 | -2.850% | |
| 2026-08-04 | 23.02 | 23.04 | 22.93 | 23.01 | +0.006% | 10,404 | -3.090% | |
| 2026-08-03 | 22.90 | 23.05 | 22.75 | 23.01 | +0.787% | 225,029 | -3.084% | |
| 2026-07-31 | 22.73 | 22.88 | 22.59 | 22.83 | -0.903% | 29,943 | -2.322% | |
| 2026-07-30 | 22.97 | 23.13 | 22.90 | 23.04 | +1.244% | 38,315 | -3.203% | |
| 2026-07-29 | 22.68 | 22.90 | 22.66 | 22.75 | +0.176% | 9,584 | -2.000% | |
| 2026-07-28 | 22.49 | 22.74 | 22.49 | 22.71 | +0.777% | 9,631 | -1.827% | |
| 2026-07-27 | 22.51 | 22.60 | 22.49 | 22.54 | +0.287% | 19,091 | -1.064% | |
| 2026-07-24 | 22.44 | 22.55 | 22.39 | 22.48 | +0.359% | 20,296 | -0.780% | |
| 2026-07-23 | 22.44 | 22.44 | 22.32 | 22.39 | -0.445% | 26,145 | -0.424% | |
| 2026-07-22 | 22.59 | 22.61 | 22.44 | 22.50 | +1.124% | 7,728 | -0.867% | |
| 2026-07-21 | 22.25 | 22.25 | 22.16 | 22.25 | +0.248% | 9,428 | +0.247% | |
| 2026-07-20 | 22.17 | 22.24 | 22.16 | 22.19 | -0.247% | 11,446 | +0.496% | |
| 2026-07-17 | 22.23 | 22.33 | 22.13 | 22.25 | +0.953% | 3,046 | +0.247% | |
| 2026-07-16 | 21.95 | 22.07 | 21.95 | 22.04 | -0.136% | 7,600 | +1.203% | |
| 2026-07-15 | 21.94 | 22.12 | 21.94 | 22.07 | +0.570% | 2,450 | +1.065% | |
| 2026-07-14 | 22.00 | 22.03 | 21.87 | 21.94 | +0.941% | 11,823 | +1.641% | |
| 2026-07-13 | 21.77 | 21.77 | 21.65 | 21.74 | +0.302% | 46,272 | +2.598% | |
| 2026-07-10 | 21.69 | 21.73 | 21.61 | 21.67 | +0.487% | 5,320 | +2.907% | |
| 2026-07-09 | 21.57 | 21.62 | 21.48 | 21.57 | -0.006% | 5,293 | +3.408% | |
| 2026-07-08 | 21.48 | 21.57 | 21.45 | 21.57 | -0.041% | 10,217 | +3.403% | |
| 2026-07-07 | 21.55 | 21.64 | 21.51 | 21.57 | +0.396% | 15,725 | +3.360% | |
| 2026-07-06 | 21.46 | 21.54 | 21.42 | 21.49 | -0.348% | 8,828 | +3.769% | Div $0.090 |
| 2026-07-02 | 21.50 | 21.61 | 21.49 | 21.57 | +1.578% | 37,296 | +3.408% | |
| 2026-07-01 | 21.12 | 21.27 | 21.05 | 21.23 | -0.609% | 17,159 | +5.040% | |
| 2026-06-30 | 21.26 | 21.40 | 21.26 | 21.36 | +0.188% | 7,510 | +4.401% | |
| 2026-06-29 | 21.30 | 21.36 | 21.28 | 21.32 | -0.117% | 5,738 | +4.597% | |
| 2026-06-26 | 21.35 | 21.43 | 21.28 | 21.34 | +0.258% | 6,397 | +4.474% | |
| 2026-06-25 | 21.40 | 21.43 | 21.28 | 21.29 | -0.070% | 18,502 | +4.744% | |
| 2026-06-24 | 21.24 | 21.34 | 21.22 | 21.30 | -0.257% | 11,362 | +4.670% | |
| 2026-06-23 | 21.30 | 21.37 | 21.22 | 21.36 | -0.280% | 9,920 | +4.401% | |
| 2026-06-22 | 21.30 | 21.47 | 21.15 | 21.42 | -0.233% | 20,514 | +4.108% | |
| 2026-06-18 | 21.51 | 21.56 | 21.37 | 21.47 | -0.876% | 15,974 | +3.866% | |
| 2026-06-17 | 21.86 | 21.93 | 21.60 | 21.66 | -1.300% | 10,967 | +2.956% | |
| 2026-06-16 | 21.90 | 22.10 | 21.90 | 21.95 | +0.320% | 5,619 | +1.618% | |
| 2026-06-15 | 22.00 | 22.00 | 21.85 | 21.88 | -0.363% | 11,395 | +1.943% | |
| 2026-06-12 | 21.94 | 22.02 | 21.93 | 21.95 | +0.158% | 4,530 | +1.573% | |
| 2026-06-11 | 21.77 | 21.95 | 21.66 | 21.92 | +1.670% | 22,915 | +1.734% | |
| 2026-06-10 | 21.51 | 21.66 | 21.51 | 21.56 | +0.311% | 15,453 | +3.432% | |
| 2026-06-09 | 21.56 | 21.58 | 21.30 | 21.49 | +0.318% | 18,532 | +3.754% | |
| 2026-06-08 | 21.53 | 21.57 | 21.41 | 21.43 | -1.642% | 17,436 | +4.084% | |
| 2026-06-05 | 21.37 | 22.06 | 21.37 | 21.78 | +1.315% | 21,003 | +2.375% | |
| 2026-06-04 | 21.60 | 21.60 | 21.43 | 21.50 | +0.093% | 5,495 | +3.721% | |
| 2026-06-03 | 21.48 | 21.57 | 21.40 | 21.48 | -0.991% | 29,052 | +3.818% | |
| 2026-06-02 | 21.65 | 21.80 | 21.61 | 21.70 | -0.504% | 12,496 | +2.789% | |
| 2026-06-01 | 21.47 | 21.85 | 21.36 | 21.80 | +0.207% | 59,548 | +2.270% | |
| 2026-05-29 | 21.75 | 21.76 | 21.70 | 21.76 | +0.184% | 4,770 | +2.482% | |
| 2026-05-28 | 21.75 | 21.79 | 21.66 | 21.72 | -0.481% | 13,847 | +2.670% | |
| 2026-05-27 | 21.91 | 21.91 | 21.75 | 21.82 | -0.683% | 13,524 | +2.176% | |
| 2026-05-26 | 22.07 | 22.10 | 21.84 | 21.98 | -0.430% | 16,502 | +1.479% | |
| 2026-05-22 | 22.14 | 22.14 | 21.99 | 22.07 | -0.764% | 8,097 | +1.042% | |
| 2026-05-21 | 22.14 | 22.28 | 22.14 | 22.24 | +0.384% | 9,584 | +0.270% | |
| 2026-05-20 | 22.13 | 22.21 | 22.02 | 22.16 | +0.659% | 10,439 | +0.654% | |
| 2026-05-19 | 22.01 | 22.07 | 21.91 | 22.01 | +0.192% | 18,276 | +1.318% | |
| 2026-05-18 | 21.94 | 22.04 | 21.88 | 21.97 | +0.493% | 14,788 | +1.512% | |
| 2026-05-15 | 21.82 | 21.90 | 21.82 | 21.86 | -0.319% | 17,370 | +2.013% | |
| 2026-05-14 | 22.02 | 22.12 | 21.93 | 21.93 | -0.386% | 8,231 | +1.687% | |
| 2026-05-13 | 21.94 | 22.08 | 21.92 | 22.02 | +0.068% | 15,596 | +1.295% | |
| 2026-05-12 | 22.02 | 22.02 | 21.91 | 22.00 | -0.340% | 16,327 | +1.364% | |
| 2026-05-11 | 22.02 | 22.10 | 21.96 | 22.07 | +0.822% | 48,109 | +1.019% | |
| 2026-05-08 | 21.93 | 21.93 | 21.79 | 21.89 | +0.763% | 6,704 | +1.850% | |
| 2026-05-07 | 22.03 | 22.03 | 21.72 | 21.73 | -1.567% | 10,535 | +2.627% | |
| 2026-05-06 | 22.06 | 22.16 | 22.05 | 22.07 | +0.524% | 21,314 | +1.019% | |
| 2026-05-05 | 21.87 | 21.96 | 21.82 | 21.96 | +0.596% | 25,363 | +1.548% | |
| 2026-05-04 | 21.94 | 21.94 | 21.75 | 21.83 | -1.043% | 14,009 | +2.153% | |
| 2026-05-01 | 22.06 | 22.16 | 22.00 | 22.06 | +0.073% | 26,430 | +1.088% | |
| 2026-04-30 | 21.82 | 22.05 | 21.82 | 22.04 | +1.561% | 13,178 | +1.162% | |
| 2026-04-29 | 21.88 | 21.88 | 21.63 | 21.70 | -0.800% | 33,107 | +2.741% | |
| 2026-04-28 | 21.87 | 21.91 | 21.78 | 21.88 | +0.344% | 11,583 | +1.920% | |
| 2026-04-27 | 21.84 | 21.87 | 21.73 | 21.80 | +0.069% | 18,181 | +2.270% | |
| 2026-04-24 | 21.78 | 21.85 | 21.71 | 21.79 | +0.368% | 14,180 | +2.341% | |
| 2026-04-23 | 21.78 | 21.87 | 21.60 | 21.71 | -0.367% | 19,215 | +2.718% | |
| 2026-04-22 | 21.83 | 21.93 | 21.73 | 21.79 | +0.138% | 34,428 | +2.341% | |
| 2026-04-21 | 22.00 | 22.00 | 21.74 | 21.76 | -0.480% | 25,072 | +2.482% | |
| 2026-04-20 | 21.84 | 21.87 | 21.80 | 21.86 | +0.252% | 7,827 | +1.989% | |
| 2026-04-17 | 21.95 | 21.95 | 21.75 | 21.81 | -0.069% | 15,892 | +2.247% | |
| 2026-04-16 | 21.96 | 22.01 | 21.82 | 21.82 | -0.297% | 10,640 | +2.176% | |
| 2026-04-15 | 21.88 | 21.93 | 21.77 | 21.89 | -0.160% | 14,647 | +1.873% | |
| 2026-04-14 | 21.90 | 21.93 | 21.80 | 21.93 | -0.004% | 11,342 | +1.710% | |
| 2026-04-13 | 21.72 | 22.00 | 21.67 | 21.93 | +0.533% | 24,471 | +1.706% | |
| 2026-04-10 | 21.87 | 21.89 | 21.73 | 21.81 | -0.164% | 10,354 | +2.249% | |
| 2026-04-09 | 21.69 | 21.92 | 21.68 | 21.85 | +0.773% | 221,837 | +2.081% | |
| 2026-04-08 | 21.50 | 21.70 | 21.50 | 21.68 | +0.911% | 18,219 | +2.870% | |
| 2026-04-07 | 21.42 | 21.48 | 21.23 | 21.48 | +0.090% | 11,537 | +3.807% | |
| 2026-04-06 | 21.43 | 21.52 | 21.32 | 21.46 | -0.056% | 21,398 | +3.900% | Div $0.086 |
| 2026-04-02 | 21.22 | 21.48 | 21.18 | 21.48 | +0.869% | 23,447 | +3.842% | |
| 2026-04-01 | 21.31 | 21.38 | 21.21 | 21.29 | +0.497% | 29,184 | +4.744% | |
| 2026-03-31 | 20.93 | 21.18 | 20.84 | 21.18 | +2.540% | 16,335 | +5.265% | |
| 2026-03-30 | 20.68 | 20.77 | 20.59 | 20.66 | +0.887% | 11,454 | +7.938% | |
| 2026-03-27 | 20.52 | 20.64 | 20.22 | 20.48 | -0.119% | 14,119 | +8.896% | |
| 2026-03-26 | 20.59 | 20.67 | 20.44 | 20.50 | -0.977% | 8,117 | +8.766% | |
| 2026-03-25 | 20.71 | 20.81 | 20.60 | 20.70 | +1.222% | 8,731 | +7.703% | |
| 2026-03-24 | 20.34 | 20.48 | 20.27 | 20.45 | +0.089% | 10,345 | +9.020% | |
| 2026-03-23 | 20.37 | 20.60 | 20.26 | 20.44 | -0.088% | 19,213 | +9.116% | |
| 2026-03-20 | 20.79 | 20.79 | 20.37 | 20.45 | -2.339% | 22,222 | +9.020% | |
| 2026-03-19 | 20.84 | 20.95 | 20.72 | 20.94 | +0.359% | 123,471 | +6.470% | |
| 2026-03-18 | 21.02 | 21.05 | 20.87 | 20.87 | -0.477% | 8,266 | +6.852% | |
| 2026-03-17 | 20.95 | 21.03 | 20.92 | 20.97 | +1.329% | 6,644 | +6.342% | |
| 2026-03-16 | 20.63 | 20.76 | 20.58 | 20.70 | +1.521% | 9,978 | +7.755% | |
| 2026-03-13 | 20.44 | 20.55 | 20.31 | 20.39 | -0.268% | 25,869 | +9.394% | |
| 2026-03-12 | 20.42 | 20.47 | 20.33 | 20.44 | -0.825% | 16,362 | +9.101% | |
| 2026-03-11 | 20.56 | 20.62 | 20.45 | 20.61 | +0.608% | 7,488 | +8.201% | |
| 2026-03-10 | 20.55 | 20.73 | 20.49 | 20.49 | -0.064% | 9,437 | +8.859% | |
| 2026-03-09 | 20.33 | 20.57 | 20.10 | 20.50 | -0.253% | 169,476 | +8.790% | |
| 2026-03-06 | 20.50 | 20.56 | 20.26 | 20.55 | -0.314% | 23,501 | +8.514% | |
| 2026-03-05 | 20.74 | 20.74 | 20.50 | 20.61 | -0.910% | 19,121 | +8.174% | |
| 2026-03-04 | 20.71 | 20.86 | 20.66 | 20.80 | -0.314% | 18,581 | +7.189% | |
| 2026-03-03 | 20.82 | 20.97 | 20.25 | 20.87 | -2.681% | 32,381 | +6.852% | |
| 2026-03-02 | 21.39 | 21.50 | 21.32 | 21.45 | -0.786% | 18,271 | +3.987% | |
| 2026-02-27 | 21.67 | 21.68 | 21.55 | 21.61 | +0.139% | 17,258 | +3.169% | |
| 2026-02-26 | 21.51 | 21.63 | 21.45 | 21.59 | +0.534% | 11,773 | +3.312% | |
| 2026-02-25 | 21.40 | 21.52 | 21.36 | 21.47 | +0.259% | 31,214 | +3.864% | |
| 2026-02-24 | 21.39 | 21.52 | 21.39 | 21.41 | +0.071% | 36,451 | +4.133% | |
| 2026-02-23 | 21.42 | 21.50 | 21.36 | 21.40 | +0.186% | 21,778 | +4.207% | |
| 2026-02-20 | 21.20 | 21.37 | 21.20 | 21.36 | +1.184% | 25,540 | +4.401% | |
| 2026-02-19 | 20.95 | 21.16 | 20.95 | 21.11 | +0.694% | 10,464 | +5.637% | |
| 2026-02-18 | 21.09 | 21.10 | 20.93 | 20.96 | -0.335% | 11,710 | +6.370% | |
| 2026-02-17 | 20.98 | 21.04 | 20.91 | 21.04 | +0.550% | 11,749 | +6.014% | |
| 2026-02-13 | 20.90 | 20.95 | 20.80 | 20.92 | -0.220% | 21,175 | +6.597% | |
| 2026-02-12 | 21.05 | 21.13 | 20.93 | 20.97 | -0.635% | 19,000 | +6.362% | |
| 2026-02-11 | 21.03 | 21.14 | 20.95 | 21.10 | +0.812% | 13,250 | +5.687% | |
| 2026-02-10 | 20.99 | 20.99 | 20.86 | 20.93 | -0.002% | 13,035 | +6.546% | |
| 2026-02-09 | 20.74 | 20.99 | 20.74 | 20.93 | +0.536% | 19,017 | +6.544% | |
| 2026-02-06 | 20.58 | 20.82 | 20.58 | 20.82 | +1.529% | 11,574 | +7.115% | |
| 2026-02-05 | 20.53 | 20.57 | 20.43 | 20.51 | -0.988% | 19,201 | +8.752% | |
| 2026-02-04 | 20.70 | 20.82 | 20.64 | 20.71 | +0.412% | 32,741 | +7.677% | |
| 2026-02-03 | 20.49 | 20.64 | 20.48 | 20.63 | +0.702% | 26,362 | +8.121% | |
| 2026-02-02 | 20.48 | 20.48 | 20.36 | 20.48 | +0.447% | 14,375 | +8.880% | |
| 2026-01-30 | 20.50 | 20.51 | 20.34 | 20.39 | -0.947% | 26,539 | +9.367% | |
| 2026-01-29 | 20.55 | 20.67 | 20.30 | 20.59 | +1.080% | 33,915 | +8.331% | |
| 2026-01-28 | 20.34 | 20.40 | 20.22 | 20.37 | +0.074% | 11,780 | +9.501% | |
| 2026-01-27 | 20.28 | 20.35 | 20.21 | 20.35 | +1.598% | 17,949 | +9.582% | |
| 2026-01-26 | 19.92 | 20.05 | 19.92 | 20.03 | +1.310% | 44,526 | +11.333% | |
| 2026-01-23 | 19.65 | 19.80 | 19.58 | 19.77 | +0.462% | 24,856 | +12.791% | |
| 2026-01-22 | 19.72 | 19.77 | 19.64 | 19.68 | +0.503% | 21,936 | +13.313% | |
| 2026-01-21 | 19.50 | 19.69 | 19.45 | 19.58 | +0.444% | 7,515 | +13.882% | |
| 2026-01-20 | 19.57 | 19.61 | 19.48 | 19.50 | -0.383% | 24,950 | +14.388% | |
| 2026-01-16 | 19.66 | 19.66 | 19.52 | 19.57 | -0.326% | 7,674 | +13.950% | |
| 2026-01-15 | 19.54 | 19.68 | 19.54 | 19.63 | -0.309% | 11,774 | +13.578% | |
| 2026-01-14 | 19.62 | 19.70 | 19.62 | 19.70 | +0.459% | 15,592 | +13.227% | |
| 2026-01-13 | 19.62 | 19.62 | 19.50 | 19.61 | -0.408% | 25,915 | +13.746% | |
| 2026-01-12 | 19.61 | 19.73 | 19.57 | 19.69 | +0.590% | 22,419 | +13.282% | |
| 2026-01-09 | 19.42 | 19.60 | 19.42 | 19.57 | +0.179% | 17,014 | +13.950% | |
| 2026-01-08 | 19.43 | 19.59 | 19.43 | 19.54 | +0.540% | 17,644 | +14.154% | |
| 2026-01-07 | 19.47 | 19.47 | 19.38 | 19.43 | -0.564% | 18,855 | +14.771% | |
| 2026-01-06 | 19.67 | 19.68 | 19.47 | 19.54 | -0.482% | 25,728 | +14.123% | |
| 2026-01-05 | 19.43 | 19.65 | 19.40 | 19.64 | +0.102% | 37,607 | +13.573% | |
| 2026-01-02 | 19.50 | 19.61 | 19.50 | 19.61 | +1.082% | 13,090 | +13.689% | |
| 2025-12-31 | 19.38 | 19.44 | 19.24 | 19.41 | -0.442% | 36,426 | +14.919% | |
| 2025-12-30 | 19.50 | 19.53 | 19.45 | 19.49 | -0.479% | 10,673 | +14.411% | |
| 2025-12-29 | 19.49 | 19.63 | 19.49 | 19.59 | -0.305% | 17,131 | +13.863% | |
| 2025-12-26 | 19.62 | 19.66 | 19.61 | 19.64 | +0.358% | 29,919 | +13.515% | |
| 2025-12-24 | 19.54 | 19.58 | 19.50 | 19.57 | +0.513% | 4,361 | +13.921% | |
| 2025-12-23 | 19.52 | 19.52 | 19.44 | 19.48 | +0.394% | 5,289 | +14.506% | |
| 2025-12-22 | 19.36 | 19.44 | 19.30 | 19.40 | +0.643% | 15,360 | +14.957% | |
| 2025-12-19 | 19.22 | 19.34 | 19.22 | 19.27 | +0.311% | 16,506 | +15.696% | |
| 2025-12-18 | 19.27 | 19.27 | 19.15 | 19.21 | +0.449% | 11,133 | +16.055% | |
| 2025-12-17 | 19.12 | 19.19 | 19.09 | 19.13 | +0.468% | 29,632 | +16.576% | |
| 2025-12-16 | 19.11 | 19.14 | 19.04 | 19.04 | -0.342% | 7,394 | +17.122% | |
| 2025-12-15 | 19.11 | 19.19 | 19.09 | 19.11 | +0.581% | 10,318 | +16.722% | |
| 2025-12-12 | 19.14 | 19.14 | 18.95 | 19.00 | -0.391% | 5,868 | +17.399% | |
| 2025-12-11 | 18.94 | 19.13 | 18.94 | 19.07 | +1.029% | 13,302 | +16.941% | |
| 2025-12-10 | 18.84 | 18.91 | 18.79 | 18.88 | +0.453% | 13,396 | +18.144% | |
| 2025-12-09 | 18.87 | 18.87 | 18.73 | 18.79 | +0.053% | 7,394 | +18.680% | |
| 2025-12-08 | 18.83 | 18.84 | 18.73 | 18.78 | -0.213% | 11,349 | +18.743% | |
| 2025-12-05 | 18.88 | 18.89 | 18.78 | 18.82 | -0.265% | 11,110 | +18.491% | |
| 2025-12-04 | 18.80 | 18.89 | 18.76 | 18.87 | +0.186% | 28,959 | +18.177% | |
| 2025-12-03 | 18.82 | 18.86 | 18.74 | 18.84 | 0.000% | 11,037 | +18.397% | |
| 2025-12-02 | 18.88 | 18.89 | 18.81 | 18.84 | -0.291% | 32,810 | +18.397% | |
| 2025-12-01 | 18.81 | 18.93 | 18.81 | 18.89 | +0.265% | 13,900 | +18.052% | |
| 2025-11-28 | 18.77 | 18.86 | 18.77 | 18.84 | +0.546% | 7,608 | +18.365% | |
| 2025-11-26 | 18.63 | 18.78 | 18.63 | 18.74 | +0.659% | 9,899 | +19.011% | |
| 2025-11-25 | 18.54 | 18.63 | 18.51 | 18.61 | +0.840% | 7,721 | +19.796% | |
| 2025-11-24 | 18.48 | 18.51 | 18.42 | 18.46 | -0.108% | 16,420 | +20.802% | |
| 2025-11-21 | 18.27 | 18.48 | 18.27 | 18.48 | +1.069% | 20,026 | +20.671% | |
| 2025-11-20 | 18.58 | 18.59 | 18.28 | 18.28 | -0.870% | 19,748 | +21.961% | |
| 2025-11-19 | 18.58 | 18.60 | 18.40 | 18.45 | -1.020% | 22,857 | +20.900% | |
| 2025-11-18 | 18.59 | 18.68 | 18.50 | 18.64 | -0.440% | 36,116 | +19.667% | |
| 2025-11-17 | 18.86 | 18.89 | 18.66 | 18.72 | -0.835% | 29,610 | +19.141% | |
| 2025-11-14 | 18.87 | 18.93 | 18.82 | 18.88 | -0.315% | 27,002 | +18.146% | |
| 2025-11-13 | 19.05 | 19.10 | 18.93 | 18.93 | -0.291% | 9,442 | +17.773% | |
| 2025-11-12 | 18.95 | 19.03 | 18.90 | 18.99 | +0.957% | 17,166 | +17.430% | |
| 2025-11-11 | 18.81 | 18.89 | 18.81 | 18.81 | +0.566% | 8,963 | +18.554% | |
| 2025-11-10 | 18.56 | 18.75 | 18.53 | 18.70 | +0.774% | 19,330 | +19.225% | |
| 2025-11-07 | 18.41 | 18.58 | 18.39 | 18.56 | +0.138% | 16,437 | +20.148% | |
| 2025-11-06 | 18.40 | 18.55 | 18.40 | 18.54 | +0.605% | 9,493 | +20.313% | |
| 2025-11-05 | 18.37 | 18.46 | 18.33 | 18.42 | +0.536% | 17,216 | +21.040% | |
| 2025-11-04 | 18.40 | 18.42 | 18.31 | 18.33 | -1.265% | 15,295 | +21.690% | |
| 2025-11-03 | 18.50 | 18.60 | 18.50 | 18.56 | +0.270% | 11,662 | +20.151% | |
| 2025-10-31 | 18.50 | 18.52 | 18.50 | 18.51 | -0.598% | 18,636 | +20.475% | |
| 2025-10-30 | 18.57 | 18.66 | 18.51 | 18.62 | -0.344% | 5,074 | +19.755% | |
| 2025-10-29 | 18.80 | 18.80 | 18.66 | 18.69 | -0.582% | 19,080 | +19.343% | |
| 2025-10-28 | 18.81 | 18.83 | 18.75 | 18.80 | -0.158% | 23,482 | +18.649% | |
| 2025-10-27 | 18.71 | 18.84 | 18.71 | 18.82 | +0.595% | 17,895 | +18.461% | |
| 2025-10-24 | 18.61 | 18.74 | 18.61 | 18.71 | +0.234% | 93,221 | +19.166% | |
| 2025-10-23 | 18.58 | 18.72 | 18.58 | 18.67 | +1.070% | 32,731 | +19.444% | |
| 2025-10-22 | 18.55 | 18.58 | 18.46 | 18.47 | -0.286% | 13,170 | +20.723% | |
| 2025-10-21 | 18.51 | 18.54 | 18.50 | 18.52 | -0.351% | 6,013 | +20.378% | |
| 2025-10-20 | 18.54 | 18.64 | 18.49 | 18.59 | +0.183% | 19,458 | +19.955% | |
| 2025-10-17 | 18.49 | 18.61 | 18.42 | 18.56 | +0.115% | 15,221 | +20.174% | |
| 2025-10-16 | 18.47 | 18.57 | 18.41 | 18.54 | +0.147% | 8,943 | +20.313% | |
| 2025-10-15 | 18.62 | 18.62 | 18.47 | 18.51 | -0.526% | 11,432 | +20.490% | |
| 2025-10-14 | 18.49 | 18.62 | 18.44 | 18.61 | +1.062% | 12,535 | +19.856% | |
| 2025-10-13 | 18.31 | 18.46 | 18.31 | 18.41 | +0.327% | 27,333 | +21.130% | |
| 2025-10-10 | 18.55 | 18.57 | 18.27 | 18.35 | -0.703% | 28,805 | +21.526% | |
| 2025-10-09 | 18.57 | 18.84 | 18.45 | 18.48 | -0.590% | 17,071 | +20.671% | |
| 2025-10-08 | 18.59 | 18.61 | 18.51 | 18.59 | +0.184% | 24,796 | +19.960% | |
| 2025-10-07 | 18.70 | 18.70 | 18.51 | 18.56 | -0.824% | 34,091 | +20.180% | |
| 2025-10-06 | 18.62 | 18.77 | 18.62 | 18.71 | -0.404% | 21,543 | +19.190% | |
| 2025-10-03 | 18.82 | 18.86 | 18.74 | 18.79 | +0.019% | 15,740 | +18.709% | |
| 2025-10-02 | 18.90 | 18.90 | 18.73 | 18.78 | -0.861% | 13,394 | +18.731% | |
| 2025-10-01 | 18.93 | 19.00 | 18.87 | 18.95 | +0.265% | 35,656 | +17.709% | |
| 2025-09-30 | 18.83 | 18.93 | 18.82 | 18.89 | +0.265% | 15,935 | +18.021% | |
| 2025-09-29 | 18.97 | 18.97 | 18.83 | 18.84 | -0.455% | 21,010 | +18.334% | |
| 2025-09-26 | 18.78 | 18.98 | 18.78 | 18.93 | +1.208% | 13,572 | +17.795% | |
| 2025-09-25 | 18.73 | 18.80 | 18.64 | 18.71 | -0.794% | 24,664 | +19.218% | |
| 2025-09-24 | 18.92 | 18.93 | 18.80 | 18.86 | -0.132% | 19,219 | +18.271% | |
| 2025-09-23 | 18.89 | 18.99 | 18.85 | 18.88 | -0.290% | 25,054 | +18.114% | |
| 2025-09-22 | 18.93 | 18.99 | 18.85 | 18.93 | -0.342% | 48,837 | +17.771% | |
| 2025-09-19 | 19.06 | 19.06 | 18.92 | 19.00 | -0.314% | 33,486 | +17.369% | |
| 2025-09-18 | 19.00 | 19.11 | 18.94 | 19.06 | -0.639% | 19,457 | +17.001% | |
| 2025-09-17 | 19.27 | 19.27 | 19.14 | 19.18 | -0.403% | 39,702 | +16.253% | |
| 2025-09-16 | 19.25 | 19.34 | 19.16 | 19.26 | -0.181% | 22,760 | +15.784% | |
| 2025-09-15 | 19.16 | 19.33 | 19.16 | 19.30 | +0.731% | 22,518 | +15.574% | |
| 2025-09-12 | 19.22 | 19.23 | 19.11 | 19.16 | +0.052% | 20,382 | +16.419% | |
| 2025-09-11 | 19.04 | 19.19 | 19.02 | 19.14 | +1.002% | 17,484 | +16.479% | |
| 2025-09-10 | 18.87 | 19.04 | 18.87 | 18.95 | +0.291% | 22,629 | +17.647% | |
| 2025-09-09 | 18.89 | 18.99 | 18.81 | 18.90 | +0.292% | 22,180 | +17.989% | |
| 2025-09-08 | 18.71 | 18.88 | 18.71 | 18.84 | +0.480% | 27,118 | +18.334% | |
| 2025-09-05 | 18.95 | 18.95 | 18.68 | 18.75 | +0.482% | 32,612 | +18.902% | |
| 2025-09-04 | 18.51 | 18.71 | 18.51 | 18.66 | +0.349% | 17,396 | +19.475% | |
| 2025-09-03 | 18.52 | 18.68 | 18.45 | 18.60 | -0.346% | 16,753 | +19.892% | |
| 2025-09-02 | 18.70 | 18.75 | 18.60 | 18.66 | -0.747% | 29,605 | +19.478% | |
| 2025-08-29 | 18.83 | 18.85 | 18.80 | 18.80 | -0.368% | 16,764 | +18.585% | |
| 2025-08-28 | 18.83 | 18.93 | 18.83 | 18.87 | +0.016% | 12,816 | +18.149% | |
| 2025-08-27 | 18.76 | 18.95 | 18.74 | 18.87 | -0.781% | 23,430 | +18.168% | |
| 2025-08-26 | 18.96 | 19.07 | 18.90 | 19.02 | -0.497% | 24,593 | +17.245% | |
| 2025-08-25 | 19.19 | 19.27 | 19.07 | 19.11 | -1.180% | 21,940 | +16.662% | |
| 2025-08-22 | 19.15 | 19.44 | 19.15 | 19.34 | +0.875% | 36,418 | +15.285% | |
| 2025-08-21 | 19.21 | 19.22 | 19.09 | 19.18 | -0.075% | 9,612 | +16.294% | |
| 2025-08-20 | 19.06 | 19.24 | 19.06 | 19.19 | +1.027% | 35,255 | +16.206% | |
| 2025-08-19 | 19.11 | 19.14 | 18.92 | 19.00 | -0.289% | 23,127 | +17.399% | |
| 2025-08-18 | 19.49 | 19.49 | 18.98 | 19.05 | -0.549% | 26,090 | +17.060% | |
| 2025-08-15 | 19.15 | 19.17 | 19.11 | 19.16 | +0.227% | 21,537 | +16.417% | |
| 2025-08-14 | 19.13 | 19.13 | 19.00 | 19.11 | -0.043% | 18,011 | +16.682% | |
| 2025-08-13 | 19.01 | 19.15 | 19.01 | 19.12 | +0.738% | 12,864 | +16.632% | |
| 2025-08-12 | 18.89 | 19.00 | 18.88 | 18.98 | +0.973% | 32,429 | +17.492% | |
| 2025-08-11 | 18.91 | 18.91 | 18.78 | 18.80 | +0.082% | 22,264 | +18.635% | |
| 2025-08-08 | 18.82 | 18.87 | 18.72 | 18.78 | +0.518% | 29,245 | +18.733% | |
| 2025-08-07 | 18.66 | 18.75 | 18.65 | 18.68 | +0.510% | 16,309 | +19.347% | |
| 2025-08-06 | 18.59 | 18.70 | 18.53 | 18.59 | +0.951% | 19,331 | +19.956% | |
| 2025-08-05 | 18.42 | 18.44 | 18.30 | 18.41 | +0.027% | 13,674 | +21.097% | |
| 2025-08-04 | 18.33 | 18.49 | 18.33 | 18.41 | +1.098% | 28,888 | +21.130% | |
| 2025-08-01 | 18.17 | 18.27 | 18.10 | 18.21 | +0.027% | 21,067 | +22.460% | |
| 2025-07-31 | 18.23 | 18.31 | 18.15 | 18.20 | -0.356% | 31,764 | +22.494% | |
| 2025-07-30 | 18.35 | 18.41 | 18.22 | 18.27 | -0.789% | 26,717 | +22.058% | |
| 2025-07-29 | 18.46 | 18.51 | 18.35 | 18.42 | +0.083% | 53,695 | +21.095% | |
| 2025-07-28 | 18.44 | 18.73 | 18.30 | 18.40 | -0.757% | 64,982 | +21.196% | |
| 2025-07-25 | 18.52 | 18.54 | 18.41 | 18.54 | -0.133% | 13,999 | +20.278% | |
| 2025-07-24 | 18.56 | 18.64 | 18.51 | 18.57 | +0.081% | 11,162 | +20.119% | |
| 2025-07-23 | 18.48 | 18.64 | 18.42 | 18.55 | +0.843% | 20,455 | +20.216% | |
| 2025-07-22 | 18.25 | 18.45 | 18.25 | 18.39 | +1.238% | 19,777 | +21.229% | |
| 2025-07-21 | 18.03 | 18.26 | 18.03 | 18.17 | +0.721% | 32,375 | +22.730% | |
| 2025-07-18 | 18.03 | 18.16 | 18.03 | 18.04 | +0.280% | 12,470 | +23.614% | |
| 2025-07-17 | 17.99 | 18.05 | 17.88 | 17.99 | -0.113% | 20,200 | +23.960% | |
| 2025-07-16 | 17.86 | 18.01 | 17.82 | 18.01 | +0.727% | 21,397 | +23.820% | |
| 2025-07-15 | 18.13 | 18.13 | 17.87 | 17.88 | -0.997% | 15,090 | +24.720% | |
| 2025-07-14 | 18.03 | 18.14 | 18.03 | 18.06 | -0.111% | 33,891 | +23.477% | |
| 2025-07-11 | 18.11 | 18.11 | 17.99 | 18.08 | -0.110% | 23,635 | +23.341% | |
| 2025-07-10 | 18.19 | 18.19 | 18.04 | 18.10 | -0.495% | 25,653 | +23.204% | |
| 2025-07-09 | 18.24 | 18.24 | 18.09 | 18.19 | +0.776% | 14,764 | +22.595% | |
| 2025-07-08 | 18.06 | 18.11 | 17.99 | 18.05 | -0.387% | 17,093 | +23.546% | |
| 2025-07-07 | 18.12 | 18.19 | 18.07 | 18.12 | -0.385% | 21,630 | +23.068% | |
| 2025-07-03 | 18.22 | 18.24 | 18.10 | 18.19 | -0.219% | 22,707 | +22.595% | |
| 2025-07-02 | 18.09 | 18.25 | 18.09 | 18.23 | +0.607% | 22,092 | +22.326% | |
| 2025-07-01 | 18.17 | 18.23 | 18.10 | 18.12 | -0.440% | 34,971 | +23.068% | |
| 2025-06-30 | 18.09 | 18.24 | 18.01 | 18.20 | +1.111% | 47,447 | +22.527% | |
| 2025-06-27 | 17.97 | 18.09 | 17.96 | 18.00 | +0.111% | 14,604 | +23.889% | |
| 2025-06-26 | 17.97 | 18.00 | 17.90 | 17.98 | +0.785% | 19,178 | +24.027% | |
| 2025-06-25 | 17.96 | 17.96 | 17.82 | 17.84 | -0.335% | 25,292 | +25.000% | |
| 2025-06-24 | 17.81 | 18.00 | 17.81 | 17.90 | +0.562% | 34,217 | +24.581% | |
| 2025-06-23 | 17.79 | 17.91 | 17.74 | 17.80 | +0.282% | 23,172 | +25.281% | |
| 2025-06-20 | 17.78 | 17.90 | 17.72 | 17.75 | -0.560% | 43,152 | +25.634% | |
| 2025-06-18 | 17.93 | 17.94 | 17.74 | 17.85 | +0.225% | 12,244 | +24.930% | |
| 2025-06-17 | 17.92 | 17.97 | 17.80 | 17.81 | -0.863% | 22,238 | +25.211% | |
| 2025-06-16 | 18.00 | 18.08 | 17.91 | 17.96 | +0.363% | 42,537 | +24.130% | |
| 2025-06-13 | 17.79 | 17.96 | 17.74 | 17.90 | +0.505% | 22,033 | +24.581% | |
| 2025-06-12 | 18.00 | 18.00 | 17.77 | 17.81 | +0.451% | 9,283 | +25.211% | |
| 2025-06-11 | 17.75 | 17.75 | 17.62 | 17.73 | +0.169% | 24,835 | +25.776% | |
| 2025-06-10 | 17.58 | 17.76 | 17.58 | 17.70 | -0.056% | 22,898 | +25.989% | |
| 2025-06-09 | 17.67 | 17.76 | 17.65 | 17.71 | +0.454% | 17,605 | +25.918% | |
| 2025-06-06 | 17.70 | 17.70 | 17.58 | 17.63 | -0.339% | 33,457 | +26.489% | |
| 2025-06-05 | 17.58 | 17.73 | 17.57 | 17.69 | +0.626% | 197,198 | +26.060% | |
| 2025-06-04 | 17.57 | 17.60 | 17.50 | 17.58 | -0.361% | 11,414 | +26.849% | |
| 2025-06-03 | 17.80 | 17.80 | 17.51 | 17.64 | -0.767% | 11,895 | +26.391% | |
| 2025-06-02 | 18.00 | 18.00 | 17.52 | 17.78 | +1.484% | 26,651 | +25.422% | |
| 2025-05-30 | 17.54 | 17.56 | 17.42 | 17.52 | +0.119% | 14,366 | +27.283% | |
| 2025-05-29 | 17.53 | 17.53 | 17.37 | 17.50 | +0.281% | 10,220 | +27.435% | |
| 2025-05-28 | 17.50 | 17.50 | 17.37 | 17.45 | -0.428% | 7,456 | +27.794% | |
| 2025-05-27 | 17.59 | 17.59 | 17.39 | 17.52 | +0.661% | 21,753 | +27.247% | |
| 2025-05-23 | 17.39 | 17.48 | 17.24 | 17.41 | -0.057% | 8,600 | +28.087% | |
| 2025-05-22 | 17.66 | 17.66 | 17.34 | 17.42 | +0.115% | 17,417 | +28.014% | |
| 2025-05-21 | 17.53 | 17.54 | 17.38 | 17.40 | -0.401% | 20,466 | +28.161% | |
| 2025-05-20 | 17.35 | 17.49 | 17.25 | 17.47 | +1.275% | 25,681 | +27.647% | |
| 2025-05-19 | 17.17 | 17.26 | 17.12 | 17.25 | +1.053% | 33,549 | +29.275% | |
| 2025-05-16 | 17.06 | 17.12 | 17.02 | 17.07 | +0.118% | 7,866 | +30.637% | |
| 2025-05-15 | 16.92 | 17.14 | 16.89 | 17.05 | +1.258% | 20,817 | +30.792% | |
| 2025-05-14 | 16.89 | 16.90 | 16.80 | 16.84 | +0.347% | 2,919 | +32.437% | |
| 2025-05-13 | 16.85 | 16.93 | 16.78 | 16.78 | 0.000% | 6,972 | +32.896% |