Dark

EFAS
Global X MSCI SuperDividend EAFE ETF
stock NASDAQ ETF

At Close

Sep 2, 2026 2:36:44 PM EDT

23.08USD+0.261%(+0.06)52,005

22.30Bid 23.15Ask 0.85Spread

Pre-market

0.00USD-100.000%(-23.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	23.0800	23.1100	23.080000	23.0800	+0.239%	52,005	0.000%
2026-09-01	23.1200	23.1600	23.012800	23.0250	-0.754%	11,744	+0.239%
2026-08-31	23.2700	23.2700	23.120100	23.2000	+0.238%	13,096	-0.517%
2026-08-28	23.2000	23.2700	23.110000	23.1450	-0.216%	8,977	-0.281%
2026-08-27	23.2200	23.2500	23.106000	23.1950	-0.834%	15,481	-0.496%
2026-08-26	23.3700	23.3900	23.290000	23.3900	0.000%	12,564	-1.325%
2026-08-25	23.3900	23.4800	23.350100	23.3900	-0.107%	14,158	-1.325%
2026-08-24	23.3900	23.4450	23.286700	23.4150	+0.103%	5,095	-1.431%
2026-08-21	23.3510	23.4963	23.280000	23.3910	+0.650%	13,371	-1.330%
2026-08-20	23.2350	23.3199	23.170000	23.2400	+0.324%	8,025	-0.688%
2026-08-19	23.2400	23.2400	23.090300	23.1650	+0.303%	8,375	-0.367%
2026-08-18	23.0900	23.1850	23.070000	23.0950	+0.282%	14,014	-0.065%
2026-08-17	23.0000	23.0999	22.960000	23.0300	+0.065%	5,357	+0.217%
2026-08-14	23.0100	23.0200	22.975000	23.0150	+0.371%	4,977	+0.282%
2026-08-13	22.9300	22.9600	22.900000	22.9300	+0.348%	8,857	+0.654%
2026-08-12	22.9100	22.9600	22.730000	22.8505	-0.238%	57,821	+1.004%
2026-08-11	22.9100	22.9250	22.835000	22.9050	-0.261%	8,399	+0.764%
2026-08-10	23.0000	23.0100	22.900000	22.9650	-0.152%	36,056	+0.501%
2026-08-07	23.0200	23.0300	22.910000	23.0000	+0.415%	28,129	+0.348%
2026-08-06	23.0050	23.0297	22.830000	22.9050	-0.214%	8,785	+0.764%
2026-08-05	22.9350	22.9600	22.892000	22.9541	-0.247%	17,973	+0.548%
2026-08-04	23.0200	23.0440	22.930000	23.0110	+0.006%	10,404	+0.300%
2026-08-03	22.9000	23.0500	22.751000	23.0097	+0.787%	225,029	+0.306%
2026-07-31	22.7300	22.8800	22.590000	22.8300	-0.903%	29,943	+1.095%
2026-07-30	22.9700	23.1299	22.900000	23.0380	+1.244%	38,315	+0.182%
2026-07-29	22.6800	22.8990	22.660000	22.7550	+0.176%	9,584	+1.428%
2026-07-28	22.4900	22.7386	22.490000	22.7150	+0.777%	9,631	+1.607%
2026-07-27	22.5124	22.5986	22.489900	22.5399	+0.287%	19,091	+2.396%
2026-07-24	22.4400	22.5499	22.390000	22.4754	+0.359%	20,296	+2.690%
2026-07-23	22.4400	22.4400	22.320000	22.3950	-0.445%	26,145	+3.059%
2026-07-22	22.5900	22.6150	22.440000	22.4950	+1.124%	7,728	+2.601%
2026-07-21	22.2500	22.2500	22.160000	22.2450	+0.248%	9,428	+3.754%
2026-07-20	22.1700	22.2400	22.155000	22.1900	-0.247%	11,446	+4.011%
2026-07-17	22.2350	22.3299	22.130000	22.2450	+0.953%	3,046	+3.754%
2026-07-16	21.9500	22.0700	21.950000	22.0350	-0.136%	7,600	+4.742%
2026-07-15	21.9400	22.1200	21.940000	22.0650	+0.570%	2,450	+4.600%
2026-07-14	22.0000	22.0284	21.870000	21.9400	+0.941%	11,823	+5.196%
2026-07-13	21.7700	21.7700	21.650000	21.7354	+0.302%	46,272	+6.186%
2026-07-10	21.6900	21.7294	21.610000	21.6700	+0.487%	5,320	+6.507%
2026-07-09	21.5650	21.6200	21.480100	21.5650	-0.006%	5,293	+7.025%
2026-07-08	21.4761	21.5662	21.450000	21.5662	-0.041%	10,217	+7.019%
2026-07-07	21.5500	21.6400	21.510000	21.5750	+0.396%	15,725	+6.976%
2026-07-06	21.4600	21.5399	21.421000	21.4900	-0.348%	8,828	+7.399%
2026-07-02	21.5000	21.6150	21.491000	21.5650	+1.578%	37,296	+7.025%
2026-07-01	21.1200	21.2700	21.050000	21.2300	-0.609%	17,159	+8.714%
2026-06-30	21.2600	21.4000	21.260000	21.3600	+0.188%	7,510	+8.052%
2026-06-29	21.3000	21.3600	21.284100	21.3200	-0.117%	5,738	+8.255%
2026-06-26	21.3500	21.4300	21.276000	21.3450	+0.258%	6,397	+8.128%
2026-06-25	21.4000	21.4300	21.280000	21.2900	-0.070%	18,502	+8.408%
2026-06-24	21.2400	21.3400	21.218600	21.3050	-0.257%	11,362	+8.331%
2026-06-23	21.3000	21.3699	21.216000	21.3600	-0.280%	9,920	+8.052%
2026-06-22	21.3000	21.4699	21.150000	21.4200	-0.233%	20,514	+7.750%
2026-06-18	21.5100	21.5600	21.370000	21.4700	-0.876%	15,974	+7.499%
2026-06-17	21.8600	21.9300	21.600000	21.6597	-1.300%	10,967	+6.557%
2026-06-16	21.9000	22.1000	21.900000	21.9450	+0.320%	5,619	+5.172%
2026-06-15	22.0000	22.0000	21.850000	21.8750	-0.363%	11,395	+5.509%
2026-06-12	21.9400	22.0199	21.925000	21.9546	+0.158%	4,530	+5.126%
2026-06-11	21.7700	21.9500	21.660000	21.9200	+1.670%	22,915	+5.292%
2026-06-10	21.5100	21.6600	21.510000	21.5600	+0.311%	15,453	+7.050%
2026-06-09	21.5600	21.5800	21.300000	21.4931	+0.318%	18,532	+7.383%
2026-06-08	21.5300	21.5700	21.410000	21.4250	-1.642%	17,436	+7.725%
2026-06-05	21.3700	22.0600	21.370000	21.7827	+1.315%	21,003	+5.956%
2026-06-04	21.6000	21.6000	21.428800	21.5000	+0.093%	5,495	+7.349%
2026-06-03	21.4850	21.5700	21.403000	21.4800	-0.991%	29,052	+7.449%
2026-06-02	21.6500	21.8000	21.610000	21.6950	-0.504%	12,496	+6.384%
2026-06-01	21.4700	21.8500	21.355000	21.8050	+0.207%	59,548	+5.847%
2026-05-29	21.7500	21.7600	21.703100	21.7600	+0.184%	4,770	+6.066%
2026-05-28	21.7518	21.7900	21.660000	21.7200	-0.481%	13,847	+6.262%
2026-05-27	21.9100	21.9100	21.750100	21.8250	-0.683%	13,524	+5.750%
2026-05-26	22.0700	22.1000	21.840100	21.9750	-0.430%	16,502	+5.028%
2026-05-22	22.1400	22.1400	21.990100	22.0700	-0.764%	8,097	+4.576%
2026-05-21	22.1400	22.2800	22.140000	22.2400	+0.384%	9,584	+3.777%
2026-05-20	22.1300	22.2100	22.024300	22.1550	+0.659%	10,439	+4.175%
2026-05-19	22.0100	22.0700	21.910100	22.0100	+0.192%	18,276	+4.861%
2026-05-18	21.9400	22.0400	21.880000	21.9678	+0.493%	14,788	+5.063%
2026-05-15	21.8200	21.9000	21.820000	21.8600	-0.319%	17,370	+5.581%
2026-05-14	22.0200	22.1200	21.930000	21.9300	-0.386%	8,231	+5.244%
2026-05-13	21.9400	22.0799	21.920000	22.0150	+0.068%	15,596	+4.838%
2026-05-12	22.0200	22.0200	21.912800	22.0000	-0.340%	16,327	+4.909%
2026-05-11	22.0200	22.1001	21.960000	22.0750	+0.822%	48,109	+4.553%
2026-05-08	21.9300	21.9300	21.790000	21.8950	+0.763%	6,704	+5.412%
2026-05-07	22.0300	22.0300	21.720000	21.7291	-1.567%	10,535	+6.217%
2026-05-06	22.0600	22.1600	22.050000	22.0750	+0.524%	21,314	+4.553%
2026-05-05	21.8700	21.9600	21.820000	21.9600	+0.596%	25,363	+5.100%
2026-05-04	21.9400	21.9400	21.748100	21.8300	-1.043%	14,009	+5.726%
2026-05-01	22.0600	22.1600	22.001000	22.0600	+0.073%	26,430	+4.624%
2026-04-30	21.8200	22.0450	21.820000	22.0438	+1.561%	13,178	+4.701%
2026-04-29	21.8800	21.8800	21.630100	21.7050	-0.800%	33,107	+6.335%
2026-04-28	21.8700	21.9100	21.780000	21.8800	+0.344%	11,583	+5.484%
2026-04-27	21.8400	21.8700	21.730000	21.8050	+0.069%	18,181	+5.847%
2026-04-24	21.7800	21.8500	21.710000	21.7900	+0.368%	14,180	+5.920%
2026-04-23	21.7800	21.8700	21.600000	21.7100	-0.367%	19,215	+6.310%
2026-04-22	21.8300	21.9300	21.729800	21.7900	+0.138%	34,428	+5.920%
2026-04-21	22.0000	22.0000	21.740100	21.7600	-0.480%	25,072	+6.066%
2026-04-20	21.8400	21.8700	21.800000	21.8650	+0.252%	7,827	+5.557%
2026-04-17	21.9500	21.9500	21.751000	21.8100	-0.069%	15,892	+5.823%
2026-04-16	21.9600	22.0100	21.820000	21.8250	-0.297%	10,640	+5.750%
2026-04-15	21.8800	21.9300	21.770000	21.8900	-0.160%	14,647	+5.436%
2026-04-14	21.9000	21.9250	21.800100	21.9250	-0.004%	11,342	+5.268%
2026-04-13	21.7200	22.0050	21.670000	21.9259	+0.533%	24,471	+5.264%
2026-04-10	21.8700	21.8900	21.728100	21.8096	-0.164%	10,354	+5.825%
2026-04-09	21.6900	21.9200	21.685000	21.8454	+0.773%	221,837	+5.652%
2026-04-08	21.5000	21.7000	21.500000	21.6778	+0.911%	18,219	+6.468%
2026-04-07	21.4200	21.4822	21.230000	21.4822	+0.090%	11,537	+7.438%
2026-04-06	21.4300	21.5200	21.321600	21.4629	-0.056%	21,398	+7.534%
2026-04-02	21.2200	21.4799	21.185000	21.4750	+0.869%	23,447	+7.474%
2026-04-01	21.3100	21.3800	21.210100	21.2900	+0.497%	29,184	+8.408%
2026-03-31	20.9300	21.1847	20.840000	21.1847	+2.540%	16,335	+8.947%
2026-03-30	20.6750	20.7650	20.590100	20.6600	+0.887%	11,454	+11.713%
2026-03-27	20.5200	20.6400	20.220000	20.4783	-0.119%	14,119	+12.705%
2026-03-26	20.5850	20.6700	20.440000	20.5028	-0.977%	8,117	+12.570%
2026-03-25	20.7100	20.8099	20.600000	20.7050	+1.222%	8,731	+11.471%
2026-03-24	20.3400	20.4800	20.270000	20.4550	+0.089%	10,345	+12.833%
2026-03-23	20.3700	20.6000	20.260000	20.4369	-0.088%	19,213	+12.933%
2026-03-20	20.7900	20.7900	20.370000	20.4550	-2.339%	22,222	+12.833%
2026-03-19	20.8400	20.9499	20.720000	20.9449	+0.359%	123,471	+10.194%
2026-03-18	21.0200	21.0500	20.870000	20.8700	-0.477%	8,266	+10.589%
2026-03-17	20.9550	21.0302	20.920000	20.9700	+1.329%	6,644	+10.062%
2026-03-16	20.6300	20.7600	20.580000	20.6950	+1.521%	9,978	+11.525%
2026-03-13	20.4400	20.5500	20.310100	20.3850	-0.268%	25,869	+13.221%
2026-03-12	20.4200	20.4725	20.330500	20.4397	-0.825%	16,362	+12.918%
2026-03-11	20.5600	20.6200	20.454700	20.6097	+0.608%	7,488	+11.986%
2026-03-10	20.5500	20.7300	20.485200	20.4852	-0.064%	9,437	+12.667%
2026-03-09	20.3300	20.5700	20.100100	20.4983	-0.253%	169,476	+12.595%
2026-03-06	20.5000	20.5600	20.260000	20.5503	-0.314%	23,501	+12.310%
2026-03-05	20.7400	20.7400	20.500000	20.6150	-0.910%	19,121	+11.957%
2026-03-04	20.7100	20.8600	20.660000	20.8044	-0.314%	18,581	+10.938%
2026-03-03	20.8200	20.9700	20.250000	20.8700	-2.681%	32,381	+10.589%
2026-03-02	21.3900	21.5000	21.320000	21.4450	-0.786%	18,271	+7.624%
2026-02-27	21.6700	21.6800	21.550000	21.6150	+0.139%	17,258	+6.778%
2026-02-26	21.5100	21.6300	21.455000	21.5850	+0.534%	11,773	+6.926%
2026-02-25	21.4000	21.5200	21.360000	21.4704	+0.259%	31,214	+7.497%
2026-02-24	21.3900	21.5199	21.390000	21.4150	+0.071%	36,451	+7.775%
2026-02-23	21.4200	21.4999	21.360000	21.3997	+0.186%	21,778	+7.852%
2026-02-20	21.2000	21.3700	21.200000	21.3600	+1.184%	25,540	+8.052%
2026-02-19	20.9500	21.1600	20.950000	21.1100	+0.694%	10,464	+9.332%
2026-02-18	21.0900	21.1000	20.930000	20.9646	-0.335%	11,710	+10.090%
2026-02-17	20.9800	21.0400	20.910000	21.0350	+0.550%	11,749	+9.722%
2026-02-13	20.9000	20.9525	20.800000	20.9200	-0.220%	21,175	+10.325%
2026-02-12	21.0500	21.1300	20.930100	20.9661	-0.635%	19,000	+10.082%
2026-02-11	21.0300	21.1400	20.952500	21.1000	+0.812%	13,250	+9.384%
2026-02-10	20.9900	20.9900	20.861600	20.9300	-0.002%	13,035	+10.272%
2026-02-09	20.7400	20.9900	20.740000	20.9304	+0.536%	19,017	+10.270%
2026-02-06	20.5800	20.8199	20.580000	20.8188	+1.529%	11,574	+10.861%
2026-02-05	20.5300	20.5700	20.430000	20.5053	-0.988%	19,201	+12.556%
2026-02-04	20.7000	20.8200	20.644500	20.7100	+0.412%	32,741	+11.444%
2026-02-03	20.4900	20.6400	20.475000	20.6250	+0.702%	26,362	+11.903%
2026-02-02	20.4800	20.4812	20.358200	20.4812	+0.447%	14,375	+12.689%
2026-01-30	20.5000	20.5100	20.340000	20.3900	-0.947%	26,539	+13.193%
2026-01-29	20.5500	20.6700	20.300000	20.5850	+1.080%	33,915	+12.120%
2026-01-28	20.3350	20.4000	20.220100	20.3651	+0.074%	11,780	+13.331%
2026-01-27	20.2800	20.3500	20.210000	20.3500	+1.598%	17,949	+13.415%
2026-01-26	19.9200	20.0500	19.920000	20.0300	+1.310%	44,526	+15.227%
2026-01-23	19.6500	19.8000	19.580000	19.7710	+0.462%	24,856	+16.737%
2026-01-22	19.7200	19.7700	19.640000	19.6800	+0.503%	21,936	+17.276%
2026-01-21	19.5000	19.6900	19.450000	19.5816	+0.444%	7,515	+17.866%
2026-01-20	19.5700	19.6098	19.482400	19.4950	-0.383%	24,950	+18.389%
2026-01-16	19.6600	19.6600	19.520000	19.5700	-0.326%	7,674	+17.936%
2026-01-15	19.5400	19.6800	19.540000	19.6341	-0.309%	11,774	+17.551%
2026-01-14	19.6200	19.7000	19.620000	19.6950	+0.459%	15,592	+17.187%
2026-01-13	19.6200	19.6200	19.500100	19.6050	-0.408%	25,915	+17.725%
2026-01-12	19.6100	19.7300	19.570000	19.6854	+0.590%	22,419	+17.244%
2026-01-09	19.4200	19.6000	19.420000	19.5700	+0.179%	17,014	+17.936%
2026-01-08	19.4300	19.5900	19.430000	19.5350	+0.540%	17,644	+18.147%
2026-01-07	19.4700	19.4700	19.380000	19.4300	-0.564%	18,855	+18.785%
2026-01-06	19.6700	19.6800	19.470000	19.5403	-0.482%	25,728	+18.115%
2026-01-05	19.4300	19.6500	19.400100	19.6350	+0.102%	37,607	+17.545%
2026-01-02	19.5030	19.6150	19.503000	19.6150	+1.082%	13,090	+17.665%
2025-12-31	19.3800	19.4390	19.241000	19.4050	-0.442%	36,426	+18.938%
2025-12-30	19.5000	19.5321	19.450000	19.4912	-0.479%	10,673	+18.412%
2025-12-29	19.4900	19.6300	19.490000	19.5850	-0.305%	17,131	+17.845%
2025-12-26	19.6236	19.6600	19.610000	19.6450	+0.358%	29,919	+17.485%
2025-12-24	19.5400	19.5800	19.505000	19.5750	+0.513%	4,361	+17.905%
2025-12-23	19.5200	19.5200	19.436100	19.4750	+0.394%	5,289	+18.511%
2025-12-22	19.3600	19.4400	19.300100	19.3986	+0.643%	15,360	+18.978%
2025-12-19	19.2200	19.3400	19.220000	19.2747	+0.311%	16,506	+19.742%
2025-12-18	19.2700	19.2700	19.150000	19.2150	+0.449%	11,133	+20.114%
2025-12-17	19.1205	19.1900	19.090000	19.1291	+0.468%	29,632	+20.654%
2025-12-16	19.1100	19.1400	19.040000	19.0400	-0.342%	7,394	+21.218%
2025-12-15	19.1100	19.1900	19.087900	19.1053	+0.581%	10,318	+20.804%
2025-12-12	19.1400	19.1400	18.949000	18.9950	-0.391%	5,868	+21.506%
2025-12-11	18.9400	19.1300	18.940000	19.0695	+1.029%	13,302	+21.031%
2025-12-10	18.8400	18.9100	18.789300	18.8752	+0.453%	13,396	+22.277%
2025-12-09	18.8700	18.8700	18.730000	18.7900	+0.053%	7,394	+22.831%
2025-12-08	18.8300	18.8400	18.730000	18.7800	-0.213%	11,349	+22.897%
2025-12-05	18.8800	18.8900	18.780000	18.8200	-0.265%	11,110	+22.635%
2025-12-04	18.8000	18.8900	18.760000	18.8700	+0.186%	28,959	+22.311%
2025-12-03	18.8200	18.8550	18.740000	18.8350	0.000%	11,037	+22.538%
2025-12-02	18.8819	18.8890	18.810000	18.8350	-0.291%	32,810	+22.538%
2025-12-01	18.8100	18.9350	18.810000	18.8900	+0.265%	13,900	+22.181%
2025-11-28	18.7700	18.8600	18.770000	18.8400	+0.546%	7,608	+22.505%
2025-11-26	18.6300	18.7800	18.630000	18.7377	+0.659%	9,899	+23.174%
2025-11-25	18.5400	18.6300	18.510000	18.6150	+0.840%	7,721	+23.986%
2025-11-24	18.4800	18.5100	18.421000	18.4600	-0.108%	16,420	+25.027%
2025-11-21	18.2700	18.4800	18.270000	18.4800	+1.069%	20,026	+24.892%
2025-11-20	18.5800	18.5935	18.284600	18.2846	-0.870%	19,748	+26.226%
2025-11-19	18.5800	18.6000	18.400000	18.4450	-1.020%	22,857	+25.129%
2025-11-18	18.5900	18.6800	18.500100	18.6350	-0.440%	36,116	+23.853%
2025-11-17	18.8600	18.8900	18.665000	18.7173	-0.835%	29,610	+23.308%
2025-11-14	18.8700	18.9300	18.825000	18.8750	-0.315%	27,002	+22.278%
2025-11-13	19.0500	19.1000	18.934700	18.9347	-0.291%	9,442	+21.893%
2025-11-12	18.9500	19.0300	18.900000	18.9900	+0.957%	17,166	+21.538%
2025-11-11	18.8137	18.8900	18.805500	18.8100	+0.566%	8,963	+22.701%
2025-11-10	18.5600	18.7517	18.530000	18.7042	+0.774%	19,330	+23.395%
2025-11-07	18.4100	18.5800	18.390000	18.5605	+0.138%	16,437	+24.350%
2025-11-06	18.4005	18.5500	18.400500	18.5350	+0.605%	9,493	+24.521%
2025-11-05	18.3700	18.4600	18.330000	18.4236	+0.536%	17,216	+25.274%
2025-11-04	18.4000	18.4190	18.310000	18.3253	-1.265%	15,295	+25.946%
2025-11-03	18.5000	18.5995	18.500000	18.5600	+0.270%	11,662	+24.353%
2025-10-31	18.5000	18.5200	18.500000	18.5100	-0.598%	18,636	+24.689%
2025-10-30	18.5700	18.6599	18.510000	18.6214	-0.344%	5,074	+23.943%
2025-10-29	18.8000	18.8000	18.664200	18.6857	-0.582%	19,080	+23.517%
2025-10-28	18.8100	18.8300	18.750000	18.7950	-0.158%	23,482	+22.799%
2025-10-27	18.7100	18.8430	18.710000	18.8248	+0.595%	17,895	+22.604%
2025-10-24	18.6100	18.7400	18.610000	18.7134	+0.234%	93,221	+23.334%
2025-10-23	18.5800	18.7238	18.580000	18.6698	+1.070%	32,731	+23.622%
2025-10-22	18.5501	18.5790	18.460000	18.4721	-0.286%	13,170	+24.945%
2025-10-21	18.5100	18.5400	18.497500	18.5250	-0.351%	6,013	+24.588%
2025-10-20	18.5400	18.6400	18.485600	18.5903	+0.183%	19,458	+24.151%
2025-10-17	18.4900	18.6100	18.420000	18.5564	+0.115%	15,221	+24.378%
2025-10-16	18.4700	18.5717	18.410000	18.5350	+0.147%	8,943	+24.521%
2025-10-15	18.6189	18.6189	18.471714	18.5078	-0.526%	11,432	+24.704%
2025-10-14	18.4900	18.6200	18.440000	18.6056	+1.062%	12,535	+24.049%
2025-10-13	18.3100	18.4600	18.310000	18.4100	+0.327%	27,333	+25.367%
2025-10-10	18.5500	18.5660	18.270000	18.3500	-0.703%	28,805	+25.777%
2025-10-09	18.5700	18.8400	18.450000	18.4800	-0.590%	17,071	+24.892%
2025-10-08	18.5900	18.6100	18.510000	18.5896	+0.184%	24,796	+24.155%
2025-10-07	18.7000	18.7000	18.510000	18.5555	-0.824%	34,091	+24.384%
2025-10-06	18.6200	18.7700	18.620000	18.7097	-0.404%	21,543	+23.358%
2025-10-03	18.8200	18.8600	18.740000	18.7855	+0.019%	15,740	+22.861%
2025-10-02	18.9000	18.9000	18.730000	18.7819	-0.861%	13,394	+22.884%
2025-10-01	18.9300	19.0000	18.870000	18.9450	+0.265%	35,656	+21.826%
2025-09-30	18.8300	18.9300	18.820000	18.8950	+0.265%	15,935	+22.149%
2025-09-29	18.9700	18.9700	18.830000	18.8450	-0.455%	21,010	+22.473%
2025-09-26	18.7800	18.9800	18.780000	18.9312	+1.208%	13,572	+21.915%
2025-09-25	18.7300	18.8000	18.640000	18.7052	-0.794%	24,664	+23.388%
2025-09-24	18.9200	18.9345	18.800000	18.8550	-0.132%	19,219	+22.408%
2025-09-23	18.8900	18.9918	18.850000	18.8800	-0.290%	25,054	+22.246%
2025-09-22	18.9300	18.9884	18.850000	18.9350	-0.342%	48,837	+21.891%
2025-09-19	19.0600	19.0600	18.916400	18.9999	-0.314%	33,486	+21.474%
2025-09-18	19.0000	19.1100	18.941400	19.0597	-0.639%	19,457	+21.093%
2025-09-17	19.2700	19.2700	19.140000	19.1823	-0.403%	39,702	+20.319%
2025-09-16	19.2500	19.3400	19.160000	19.2600	-0.181%	22,760	+19.834%
2025-09-15	19.1600	19.3299	19.160000	19.2950	+0.731%	22,518	+19.616%
2025-09-12	19.2200	19.2289	19.110000	19.1550	+0.052%	20,382	+20.491%
2025-09-11	19.0400	19.1899	19.020000	19.1450	+1.002%	17,484	+20.554%
2025-09-10	18.8700	19.0400	18.870000	18.9550	+0.291%	22,629	+21.762%
2025-09-09	18.8900	18.9900	18.810000	18.9000	+0.292%	22,180	+22.116%
2025-09-08	18.7100	18.8791	18.710000	18.8450	+0.480%	27,118	+22.473%
2025-09-05	18.9500	18.9500	18.680000	18.7550	+0.482%	32,612	+23.061%
2025-09-04	18.5100	18.7099	18.510000	18.6650	+0.349%	17,396	+23.654%
2025-09-03	18.5200	18.6800	18.450000	18.6000	-0.346%	16,753	+24.086%
2025-09-02	18.7000	18.7500	18.600000	18.6645	-0.747%	29,605	+23.657%
2025-08-29	18.8300	18.8500	18.800000	18.8050	-0.368%	16,764	+22.733%
2025-08-28	18.8315	18.9350	18.830000	18.8745	+0.016%	12,816	+22.281%
2025-08-27	18.7563	18.9461	18.740800	18.8714	-0.781%	23,430	+22.301%
2025-08-26	18.9600	19.0650	18.900000	19.0200	-0.497%	24,593	+21.346%
2025-08-25	19.1900	19.2750	19.070000	19.1150	-1.180%	21,940	+20.743%
2025-08-22	19.1500	19.4400	19.150000	19.3433	+0.875%	36,418	+19.318%
2025-08-21	19.2100	19.2200	19.091000	19.1756	-0.075%	9,612	+20.361%
2025-08-20	19.0600	19.2400	19.060000	19.1900	+1.027%	35,255	+20.271%
2025-08-19	19.1100	19.1400	18.920000	18.9950	-0.289%	23,127	+21.506%
2025-08-18	19.4900	19.4900	18.980000	19.0500	-0.549%	26,090	+21.155%
2025-08-15	19.1500	19.1712	19.110000	19.1552	+0.227%	21,537	+20.489%
2025-08-14	19.1311	19.1311	19.000000	19.1118	-0.043%	18,011	+20.763%
2025-08-13	19.0100	19.1517	19.010000	19.1200	+0.738%	12,864	+20.711%
2025-08-12	18.8900	19.0000	18.882500	18.9800	+0.973%	32,429	+21.602%
2025-08-11	18.9100	18.9100	18.780000	18.7971	+0.082%	22,264	+22.785%
2025-08-08	18.8200	18.8658	18.720000	18.7817	+0.518%	29,245	+22.886%
2025-08-07	18.6600	18.7499	18.650000	18.6850	+0.510%	16,309	+23.522%
2025-08-06	18.5900	18.6999	18.532800	18.5902	+0.951%	19,331	+24.151%
2025-08-05	18.4200	18.4417	18.300000	18.4150	+0.027%	13,674	+25.333%
2025-08-04	18.3300	18.4900	18.330000	18.4100	+1.098%	28,888	+25.367%
2025-08-01	18.1700	18.2700	18.101600	18.2100	+0.027%	21,067	+26.744%
2025-07-31	18.2300	18.3100	18.150000	18.2050	-0.356%	31,764	+26.778%
2025-07-30	18.3500	18.4146	18.220000	18.2700	-0.789%	26,717	+26.327%
2025-07-29	18.4600	18.5100	18.350000	18.4153	+0.083%	53,695	+25.331%
2025-07-28	18.4400	18.7300	18.300000	18.4000	-0.757%	64,982	+25.435%
2025-07-25	18.5200	18.5404	18.409500	18.5404	-0.133%	13,999	+24.485%
2025-07-24	18.5568	18.6350	18.510000	18.5650	+0.081%	11,162	+24.320%
2025-07-23	18.4800	18.6399	18.415500	18.5500	+0.843%	20,455	+24.420%
2025-07-22	18.2500	18.4499	18.250000	18.3950	+1.238%	19,777	+25.469%
2025-07-21	18.0300	18.2568	18.030000	18.1700	+0.721%	32,375	+27.023%
2025-07-18	18.0300	18.1567	18.030000	18.0400	+0.280%	12,470	+27.938%
2025-07-17	17.9900	18.0500	17.880000	17.9897	-0.113%	20,200	+28.296%
2025-07-16	17.8600	18.0100	17.820300	18.0100	+0.727%	21,397	+28.151%
2025-07-15	18.1300	18.1300	17.870000	17.8800	-0.997%	15,090	+29.083%
2025-07-14	18.0300	18.1400	18.030000	18.0600	-0.111%	33,891	+27.796%
2025-07-11	18.1100	18.1100	17.990400	18.0800	-0.110%	23,635	+27.655%
2025-07-10	18.1900	18.1900	18.040000	18.1000	-0.495%	25,653	+27.514%
2025-07-09	18.2400	18.2400	18.090000	18.1900	+0.776%	14,764	+26.883%
2025-07-08	18.0600	18.1100	17.990000	18.0499	-0.387%	17,093	+27.868%
2025-07-07	18.1200	18.1900	18.065000	18.1200	-0.385%	21,630	+27.373%
2025-07-03	18.2200	18.2390	18.100000	18.1900	-0.219%	22,707	+26.883%
2025-07-02	18.0900	18.2500	18.090000	18.2300	+0.607%	22,092	+26.604%
2025-07-01	18.1700	18.2300	18.100000	18.1200	-0.440%	34,971	+27.373%
2025-06-30	18.0900	18.2400	18.009800	18.2000	+1.111%	47,447	+26.813%
2025-06-27	17.9700	18.0887	17.960000	18.0000	+0.111%	14,604	+28.222%
2025-06-26	17.9700	18.0000	17.900000	17.9800	+0.785%	19,178	+28.365%
2025-06-25	17.9600	17.9600	17.820000	17.8400	-0.335%	25,292	+29.372%
2025-06-24	17.8100	18.0000	17.810000	17.9000	+0.562%	34,217	+28.939%
2025-06-23	17.7900	17.9099	17.740000	17.8000	+0.282%	23,172	+29.663%
2025-06-20	17.7800	17.9000	17.720000	17.7500	-0.560%	43,152	+30.028%
2025-06-18	17.9300	17.9400	17.740000	17.8500	+0.225%	12,244	+29.300%
2025-06-17	17.9200	17.9699	17.800000	17.8100	-0.863%	22,238	+29.590%
2025-06-16	18.0000	18.0800	17.910000	17.9650	+0.363%	42,537	+28.472%
2025-06-13	17.7900	17.9600	17.740000	17.9000	+0.505%	22,033	+28.939%
2025-06-12	18.0000	18.0000	17.770000	17.8100	+0.451%	9,283	+29.590%
2025-06-11	17.7500	17.7500	17.620000	17.7300	+0.169%	24,835	+30.175%
2025-06-10	17.5800	17.7590	17.580000	17.7000	-0.056%	22,898	+30.395%
2025-06-09	17.6700	17.7600	17.650000	17.7100	+0.454%	17,605	+30.322%
2025-06-06	17.7000	17.7000	17.580000	17.6300	-0.339%	33,457	+30.913%
2025-06-05	17.5800	17.7300	17.570000	17.6900	+0.626%	197,198	+30.469%
2025-06-04	17.5700	17.6000	17.500000	17.5800	-0.361%	11,414	+31.286%
2025-06-03	17.8000	17.8000	17.510000	17.6437	-0.767%	11,895	+30.812%
2025-06-02	18.0000	18.0000	17.520000	17.7800	+1.484%	26,651	+29.809%
2025-05-30	17.5400	17.5603	17.420000	17.5200	+0.119%	14,366	+31.735%
2025-05-29	17.5300	17.5300	17.370000	17.4991	+0.281%	10,220	+31.892%
2025-05-28	17.5000	17.5000	17.370000	17.4500	-0.428%	7,456	+32.264%
2025-05-27	17.5900	17.5900	17.393484	17.5250	+0.661%	21,753	+31.698%
2025-05-23	17.3900	17.4750	17.240000	17.4100	-0.057%	8,600	+32.567%
2025-05-22	17.6600	17.6600	17.340000	17.4200	+0.115%	17,417	+32.491%
2025-05-21	17.5300	17.5396	17.380000	17.4000	-0.401%	20,466	+32.644%
2025-05-20	17.3500	17.4899	17.250000	17.4700	+1.275%	25,681	+32.112%
2025-05-19	17.1700	17.2600	17.120000	17.2500	+1.053%	33,549	+33.797%
2025-05-16	17.0600	17.1200	17.025000	17.0702	+0.118%	7,866	+35.206%
2025-05-15	16.9200	17.1400	16.890000	17.0500	+1.258%	20,817	+35.367%
2025-05-14	16.8900	16.9000	16.800000	16.8382	+0.347%	2,919	+37.069%
2025-05-13	16.8500	16.9300	16.780000	16.7800	-0.194%	6,972	+37.545%
2025-05-12	16.9700	16.9801	16.750000	16.8126	-0.928%	30,322	+37.278%
2025-05-09	16.8800	17.0000	16.880000	16.9700	+1.012%	8,507	+36.005%
2025-05-08	16.9300	16.9400	16.720100	16.8000	-0.709%	24,129	+37.381%
2025-05-07	16.8500	17.0100	16.850000	16.9200	-0.118%	8,125	+36.407%
2025-05-06	16.9500	17.0000	16.791000	16.9400	+0.624%	35,786	+36.246%
2025-05-05	16.9100	16.9100	16.765000	16.8350	+0.030%	32,960	+37.095%
2025-05-02	16.7000	16.8300	16.700000	16.8300	+0.809%	7,970	+37.136%
2025-05-01	16.7200	16.7589	16.620000	16.6950	-0.030%	6,005	+38.245%
2025-04-30	16.6500	16.7400	16.508000	16.7000	+0.361%	14,192	+38.204%
2025-04-29	16.5800	16.8000	16.542900	16.6400	+0.060%	23,370	+38.702%
2025-04-28	16.5000	16.7099	16.400000	16.6300	+1.033%	13,400	+38.785%
2025-04-25	16.2110	16.4600	16.040000	16.4600	+1.542%	2,325	+40.219%
2025-04-24	16.1200	16.3500	16.100000	16.2100	+0.871%	13,785	+42.381%
2025-04-23	16.4000	16.4000	16.060000	16.0700	-1.411%	35,701	+43.622%
2025-04-22	16.0300	16.3350	16.030000	16.3000	+2.003%	5,150	+41.595%
2025-04-21	16.1700	16.1700	15.800000	15.9800	-0.187%	22,544	+44.431%
2025-04-17	15.9600	16.0700	15.926100	16.0100	+1.073%	24,229	+44.160%
2025-04-16	15.8540	15.9400	15.776000	15.8400	+0.635%	14,044	+45.707%
2025-04-15	15.5700	15.7800	15.570000	15.7400	+1.027%	28,367	+46.633%
2025-04-14	16.0400	16.0400	15.420000	15.5800	+2.298%	28,144	+48.139%
2025-04-11	15.0960	15.3200	15.096000	15.2300	+1.737%	8,368	+51.543%
2025-04-10	15.0200	15.0200	14.750100	14.9700	+0.605%	6,194	+54.175%
2025-04-09	14.2200	15.2300	14.220000	14.8800	+4.379%	4,462	+55.108%
2025-04-08	14.6200	14.7400	14.070100	14.2557	-1.279%	9,682	+61.900%
2025-04-07	13.9800	14.7500	13.320000	14.4404	-2.430%	14,045	+59.829%
2025-04-04	15.2000	15.2300	14.800000	14.8000	-6.860%	22,828	+55.946%
2025-04-03	15.9800	16.0000	15.800000	15.8900	0.000%	19,712	+45.249%
2025-04-02	15.9500	15.9890	15.850000	15.8900	-0.687%	22,747	+45.249%
2025-04-01	15.9900	16.0082	15.900000	16.0000	+0.376%	22,527	+44.250%
2025-03-31	15.8200	15.9400	15.761000	15.9400	-0.561%	11,866	+44.793%
2025-03-28	16.0600	16.0600	15.950000	16.0300	-0.187%	9,038	+43.980%
2025-03-27	15.9900	16.0800	15.955000	16.0600	+0.632%	13,573	+43.711%
2025-03-26	16.0600	16.0900	15.930000	15.9591	-0.690%	9,646	+44.620%
2025-03-25	16.0900	16.1100	16.043700	16.0700	+0.942%	17,764	+43.622%
2025-03-24	15.9900	16.0200	15.900000	15.9200	-0.407%	9,119	+44.975%
2025-03-21	15.9800	16.0200	15.940000	15.9850	-0.405%	10,618	+44.385%
2025-03-20	15.9500	16.0500	15.900000	16.0500	-1.170%	8,914	+43.801%
2025-03-19	16.2099	16.2400	16.090000	16.2400	+0.031%	6,222	+42.118%
2025-03-18	16.2000	16.3100	16.200000	16.2350	+0.463%	11,422	+42.162%
2025-03-17	16.0000	16.2392	16.000000	16.1601	+1.572%	21,304	+42.821%
2025-03-14	15.8500	15.9800	15.820000	15.9100	+0.659%	25,584	+45.066%