FINX
Global X Funds Global X FinTech ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:00:09 PM EDT
24.74USD+1.643%(+0.40)44,722
24.71Bid24.78Ask0.07SpreadFINX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.43 | 24.84 | 24.43 | 24.74 | +1.643% | 44,722 | 0.000% |
| 2026-10-02 | 24.75 | 24.83 | 24.31 | 24.34 | -0.126% | 23,482 | +1.643% |
| 2026-10-01 | 24.44 | 24.59 | 24.10 | 24.37 | +0.456% | 37,533 | +1.515% |
| 2026-09-30 | 24.71 | 24.71 | 24.25 | 24.26 | -1.422% | 45,654 | +1.979% |
| 2026-09-29 | 24.88 | 24.88 | 24.46 | 24.61 | -0.586% | 36,818 | +0.528% |
| 2026-09-28 | 25.14 | 25.14 | 24.75 | 24.75 | -2.381% | 22,532 | -0.061% |
| 2026-09-25 | 25.54 | 25.54 | 25.14 | 25.36 | -0.329% | 17,440 | -2.441% |
| 2026-09-24 | 25.26 | 25.44 | 25.18 | 25.44 | +0.058% | 60,321 | -2.762% |
| 2026-09-23 | 25.85 | 25.85 | 25.42 | 25.43 | -2.182% | 16,301 | -2.705% |
| 2026-09-22 | 26.22 | 26.40 | 25.95 | 26.00 | +0.010% | 21,075 | -4.828% |
| 2026-09-21 | 26.18 | 26.30 | 25.89 | 25.99 | +0.883% | 121,892 | -4.818% |
| 2026-09-18 | 25.56 | 25.77 | 25.43 | 25.77 | +1.457% | 20,626 | -3.978% |
| 2026-09-17 | 25.52 | 25.57 | 25.26 | 25.39 | +0.974% | 21,164 | -2.579% |
| 2026-09-16 | 25.70 | 25.70 | 24.90 | 25.15 | -2.064% | 43,757 | -1.630% |
| 2026-09-15 | 26.27 | 26.27 | 25.67 | 25.68 | -3.438% | 47,931 | -3.660% |
| 2026-09-14 | 26.19 | 26.80 | 26.19 | 26.59 | +1.702% | 26,988 | -6.973% |
| 2026-09-11 | 25.96 | 26.36 | 25.91 | 26.15 | +1.315% | 31,388 | -5.390% |
| 2026-09-10 | 25.68 | 26.02 | 25.58 | 25.81 | -0.921% | 25,332 | -4.146% |
| 2026-09-09 | 26.73 | 26.73 | 26.05 | 26.05 | -2.434% | 32,772 | -5.029% |
| 2026-09-08 | 27.24 | 27.24 | 26.70 | 26.70 | -2.732% | 200,736 | -7.341% |
| 2026-09-04 | 27.44 | 27.51 | 27.15 | 27.45 | -1.666% | 26,535 | -9.872% |
| 2026-09-03 | 27.21 | 27.97 | 27.21 | 27.92 | +4.145% | 24,967 | -11.374% |
| 2026-09-02 | 26.20 | 26.89 | 26.15 | 26.80 | +2.110% | 34,304 | -7.700% |
| 2026-09-01 | 26.60 | 26.75 | 26.16 | 26.25 | -2.811% | 41,382 | -5.752% |
| 2026-08-31 | 26.96 | 27.09 | 26.68 | 27.01 | -0.371% | 35,664 | -8.402% |
| 2026-08-28 | 27.60 | 27.80 | 27.10 | 27.11 | -2.696% | 47,953 | -8.742% |
| 2026-08-27 | 27.76 | 28.09 | 27.57 | 27.86 | +0.846% | 36,959 | -11.203% |
| 2026-08-26 | 27.58 | 27.74 | 27.45 | 27.63 | -0.960% | 18,683 | -10.452% |
| 2026-08-25 | 27.37 | 27.96 | 27.35 | 27.90 | +1.733% | 37,935 | -11.311% |
| 2026-08-24 | 27.55 | 27.87 | 27.36 | 27.42 | -0.483% | 48,842 | -9.774% |
| 2026-08-21 | 27.26 | 27.67 | 27.17 | 27.55 | +2.767% | 59,060 | -10.210% |
| 2026-08-20 | 27.00 | 27.00 | 26.62 | 26.81 | +0.568% | 166,752 | -7.725% |
| 2026-08-19 | 26.04 | 26.99 | 26.04 | 26.66 | +2.538% | 27,135 | -7.202% |
| 2026-08-18 | 26.10 | 26.39 | 25.98 | 26.00 | -1.272% | 28,461 | -4.846% |
| 2026-08-17 | 26.56 | 26.62 | 26.30 | 26.34 | -1.588% | 89,218 | -6.057% |
| 2026-08-14 | 27.01 | 27.05 | 26.61 | 26.76 | -1.291% | 153,609 | -7.549% |
| 2026-08-13 | 26.24 | 27.19 | 26.24 | 27.11 | +4.283% | 97,241 | -8.742% |
| 2026-08-12 | 26.21 | 26.21 | 25.71 | 26.00 | -0.225% | 220,312 | -4.833% |
| 2026-08-11 | 26.06 | 26.27 | 26.00 | 26.05 | +0.185% | 34,857 | -5.047% |
| 2026-08-10 | 25.89 | 26.04 | 25.85 | 26.01 | -0.064% | 24,155 | -4.872% |
| 2026-08-07 | 26.32 | 26.32 | 25.87 | 26.02 | -0.190% | 46,865 | -4.932% |
| 2026-08-06 | 26.03 | 26.21 | 25.95 | 26.07 | -1.300% | 29,990 | -5.113% |
| 2026-08-05 | 26.81 | 26.98 | 26.37 | 26.42 | -1.203% | 30,450 | -6.347% |
| 2026-08-04 | 26.16 | 26.75 | 26.16 | 26.74 | +1.821% | 69,079 | -7.473% |
| 2026-08-03 | 25.65 | 26.37 | 25.65 | 26.26 | +2.698% | 30,539 | -5.788% |
| 2026-07-31 | 25.86 | 25.93 | 25.25 | 25.57 | -1.578% | 37,008 | -3.246% |
| 2026-07-30 | 25.61 | 26.00 | 25.51 | 25.98 | +1.424% | 47,641 | -4.773% |
| 2026-07-29 | 25.78 | 26.20 | 25.58 | 25.62 | -1.631% | 38,060 | -3.417% |
| 2026-07-28 | 25.56 | 26.14 | 25.41 | 26.04 | +1.481% | 41,384 | -4.992% |
| 2026-07-27 | 25.46 | 25.74 | 25.42 | 25.66 | +2.496% | 80,193 | -3.585% |
| 2026-07-24 | 25.10 | 25.34 | 24.86 | 25.04 | -0.298% | 266,854 | -1.179% |
| 2026-07-23 | 25.22 | 25.40 | 24.94 | 25.11 | -1.626% | 131,920 | -1.474% |
| 2026-07-22 | 25.85 | 25.85 | 25.47 | 25.52 | -1.940% | 56,472 | -3.075% |
| 2026-07-21 | 25.61 | 26.14 | 25.61 | 26.03 | +1.623% | 62,848 | -4.956% |
| 2026-07-20 | 25.33 | 25.88 | 25.15 | 25.61 | +1.403% | 155,138 | -3.414% |
| 2026-07-17 | 25.29 | 25.51 | 25.04 | 25.26 | -2.017% | 112,781 | -2.059% |
| 2026-07-16 | 25.99 | 26.05 | 25.69 | 25.78 | -1.264% | 60,638 | -4.034% |
| 2026-07-15 | 26.04 | 26.29 | 25.66 | 26.11 | +2.432% | 42,546 | -5.247% |
| 2026-07-14 | 25.28 | 25.56 | 25.27 | 25.49 | +0.118% | 46,789 | -2.942% |
| 2026-07-13 | 25.54 | 25.90 | 25.35 | 25.46 | -0.605% | 40,745 | -2.828% |
| 2026-07-10 | 26.07 | 26.20 | 25.55 | 25.61 | -0.020% | 32,224 | -3.416% |
| 2026-07-09 | 25.01 | 25.70 | 25.01 | 25.62 | +1.586% | 52,055 | -3.435% |
| 2026-07-08 | 25.17 | 25.33 | 24.80 | 25.22 | -1.638% | 84,553 | -1.903% |
| 2026-07-07 | 25.96 | 26.27 | 25.61 | 25.64 | -1.423% | 63,038 | -3.510% |
| 2026-07-06 | 25.57 | 26.13 | 25.57 | 26.01 | +1.721% | 61,242 | -4.883% |
| 2026-07-02 | 25.58 | 26.16 | 25.39 | 25.57 | +0.947% | 76,285 | -3.246% |
| 2026-07-01 | 24.84 | 25.64 | 24.84 | 25.33 | +2.592% | 199,060 | -2.329% |
| 2026-06-30 | 24.94 | 24.94 | 24.41 | 24.69 | -1.431% | 44,805 | +0.203% |
| 2026-06-29 | 25.08 | 25.21 | 24.75 | 25.05 | +0.596% | 39,893 | -1.231% |
| 2026-06-26 | 23.89 | 24.95 | 23.89 | 24.90 | +3.810% | 55,172 | -0.643% |
| 2026-06-25 | 24.39 | 24.40 | 23.86 | 23.99 | -1.434% | 27,112 | +3.143% |
| 2026-06-24 | 24.29 | 24.80 | 24.25 | 24.34 | +0.185% | 117,236 | +1.664% |
| 2026-06-23 | 23.97 | 24.51 | 23.97 | 24.29 | -0.736% | 162,486 | +1.853% |
| 2026-06-22 | 24.75 | 25.36 | 24.45 | 24.47 | -2.002% | 271,804 | +1.103% |
| 2026-06-18 | 24.86 | 25.18 | 24.49 | 24.97 | +1.011% | 85,644 | -0.921% |
| 2026-06-17 | 24.90 | 25.60 | 24.63 | 24.72 | -1.001% | 64,312 | +0.081% |
| 2026-06-16 | 24.97 | 25.30 | 24.80 | 24.97 | +0.726% | 61,628 | -0.921% |
| 2026-06-15 | 24.82 | 25.23 | 24.77 | 24.79 | +2.353% | 47,019 | -0.202% |
| 2026-06-12 | 24.15 | 24.43 | 23.85 | 24.22 | +0.707% | 47,895 | +2.147% |
| 2026-06-11 | 23.34 | 24.07 | 23.15 | 24.05 | +3.066% | 76,621 | +2.869% |
| 2026-06-10 | 23.51 | 24.12 | 23.29 | 23.33 | -1.997% | 86,719 | +6.023% |
| 2026-06-09 | 23.99 | 24.52 | 23.20 | 23.81 | -0.792% | 268,084 | +3.906% |
| 2026-06-08 | 23.86 | 24.17 | 23.65 | 24.00 | +1.470% | 59,749 | +3.083% |
| 2026-06-05 | 24.43 | 24.43 | 23.40 | 23.65 | -5.163% | 81,666 | +4.598% |
| 2026-06-04 | 24.82 | 25.12 | 24.80 | 24.94 | +1.218% | 50,644 | -0.802% |
| 2026-06-03 | 25.59 | 25.59 | 24.52 | 24.64 | -4.717% | 174,168 | +0.406% |
| 2026-06-02 | 26.17 | 26.23 | 25.76 | 25.86 | -2.783% | 253,568 | -4.330% |
| 2026-06-01 | 26.14 | 26.79 | 25.77 | 26.60 | +1.333% | 157,023 | -6.992% |
| 2026-05-29 | 25.66 | 26.37 | 25.66 | 26.25 | +2.659% | 118,189 | -5.752% |
| 2026-05-28 | 24.82 | 25.58 | 24.57 | 25.57 | +2.403% | 104,838 | -3.246% |
| 2026-05-27 | 24.77 | 25.21 | 24.77 | 24.97 | +0.321% | 62,325 | -0.921% |
| 2026-05-26 | 24.91 | 25.09 | 24.82 | 24.89 | +0.293% | 103,007 | -0.603% |
| 2026-05-22 | 24.98 | 25.08 | 24.74 | 24.82 | -0.265% | 64,144 | -0.311% |
| 2026-05-21 | 24.61 | 25.00 | 24.41 | 24.88 | -0.646% | 61,641 | -0.575% |
| 2026-05-20 | 24.79 | 25.14 | 24.50 | 25.05 | +1.212% | 50,306 | -1.218% |
| 2026-05-19 | 24.90 | 25.03 | 24.68 | 24.75 | -0.642% | 39,885 | -0.021% |
| 2026-05-18 | 24.68 | 25.24 | 24.60 | 24.91 | +0.221% | 52,333 | -0.663% |
| 2026-05-15 | 24.97 | 25.12 | 24.77 | 24.85 | -2.165% | 54,661 | -0.443% |
| 2026-05-14 | 25.00 | 25.63 | 24.77 | 25.40 | +1.485% | 85,022 | -2.598% |
| 2026-05-13 | 25.26 | 25.26 | 24.63 | 25.03 | -1.850% | 36,302 | -1.152% |
| 2026-05-12 | 25.78 | 25.78 | 25.18 | 25.50 | -1.620% | 50,612 | -2.980% |
| 2026-05-11 | 25.60 | 26.00 | 25.37 | 25.92 | +0.856% | 60,341 | -4.552% |
| 2026-05-08 | 25.96 | 25.96 | 25.20 | 25.70 | -0.619% | 49,086 | -3.735% |
| 2026-05-07 | 26.06 | 26.24 | 25.70 | 25.86 | -0.653% | 38,688 | -4.331% |
| 2026-05-06 | 26.01 | 26.19 | 25.83 | 26.03 | +0.986% | 26,016 | -4.956% |
| 2026-05-05 | 25.94 | 25.94 | 25.56 | 25.78 | -0.938% | 41,633 | -4.019% |
| 2026-05-04 | 25.77 | 26.35 | 25.77 | 26.02 | +1.601% | 116,198 | -4.919% |
| 2026-05-01 | 25.44 | 25.75 | 25.44 | 25.61 | +1.426% | 30,302 | -3.397% |
| 2026-04-30 | 24.88 | 25.25 | 24.76 | 25.25 | +1.528% | 70,457 | -2.020% |
| 2026-04-29 | 25.06 | 25.06 | 24.67 | 24.87 | -2.279% | 52,979 | -0.523% |
| 2026-04-28 | 25.38 | 25.70 | 25.33 | 25.45 | -0.625% | 23,801 | -2.790% |
| 2026-04-27 | 25.65 | 26.04 | 25.61 | 25.61 | -0.813% | 34,025 | -3.397% |
| 2026-04-24 | 25.88 | 25.88 | 25.42 | 25.82 | +0.978% | 26,080 | -4.183% |
| 2026-04-23 | 26.21 | 26.21 | 25.12 | 25.57 | -3.872% | 44,765 | -3.246% |
| 2026-04-22 | 26.62 | 26.73 | 26.38 | 26.60 | +1.955% | 65,134 | -6.992% |
| 2026-04-21 | 26.80 | 27.00 | 26.03 | 26.09 | -2.785% | 67,348 | -5.174% |
| 2026-04-20 | 26.41 | 26.84 | 26.37 | 26.84 | +0.817% | 54,484 | -7.815% |
| 2026-04-17 | 26.45 | 26.95 | 26.45 | 26.62 | +2.820% | 111,829 | -7.062% |
| 2026-04-16 | 25.99 | 26.00 | 25.50 | 25.89 | +0.505% | 116,523 | -4.442% |
| 2026-04-15 | 25.08 | 25.76 | 25.08 | 25.76 | +4.123% | 54,526 | -3.960% |
| 2026-04-14 | 24.37 | 24.86 | 24.37 | 24.74 | +3.083% | 53,990 | 0.000% |
| 2026-04-13 | 22.73 | 24.02 | 22.71 | 24.00 | +4.348% | 128,559 | +3.083% |
| 2026-04-10 | 23.25 | 23.29 | 22.83 | 23.00 | -0.691% | 45,924 | +7.565% |
| 2026-04-09 | 23.50 | 23.50 | 22.86 | 23.16 | -2.072% | 47,988 | +6.822% |
| 2026-04-08 | 24.22 | 24.36 | 23.50 | 23.65 | +2.559% | 48,966 | +4.609% |
| 2026-04-07 | 23.20 | 23.20 | 22.71 | 23.06 | -0.902% | 46,068 | +7.285% |
| 2026-04-06 | 23.04 | 23.37 | 23.04 | 23.27 | +1.306% | 46,522 | +6.317% |
| 2026-04-02 | 22.34 | 22.99 | 22.13 | 22.97 | +0.328% | 28,674 | +7.706% |
| 2026-04-01 | 23.32 | 23.32 | 22.84 | 22.89 | -0.887% | 74,101 | +8.059% |
| 2026-03-31 | 22.64 | 23.14 | 22.39 | 23.10 | +3.820% | 85,074 | +7.100% |
| 2026-03-30 | 22.37 | 22.60 | 22.08 | 22.25 | -0.045% | 48,335 | +11.191% |
| 2026-03-27 | 22.86 | 22.86 | 22.25 | 22.26 | -3.927% | 44,888 | +11.141% |
| 2026-03-26 | 23.33 | 23.84 | 23.13 | 23.17 | -2.278% | 62,537 | +6.776% |
| 2026-03-25 | 23.94 | 24.10 | 23.53 | 23.71 | +0.851% | 29,483 | +4.344% |
| 2026-03-24 | 24.17 | 24.17 | 23.41 | 23.51 | -4.041% | 71,057 | +5.232% |
| 2026-03-23 | 24.23 | 24.69 | 24.10 | 24.50 | +2.468% | 46,385 | +0.980% |
| 2026-03-20 | 24.18 | 24.24 | 23.73 | 23.91 | -1.483% | 34,613 | +3.471% |
| 2026-03-19 | 23.98 | 24.44 | 23.81 | 24.27 | +0.082% | 64,118 | +1.937% |
| 2026-03-18 | 24.82 | 24.97 | 24.21 | 24.25 | -2.806% | 437,687 | +2.021% |
| 2026-03-17 | 24.67 | 25.13 | 24.67 | 24.95 | +1.754% | 29,656 | -0.842% |
| 2026-03-16 | 24.59 | 24.70 | 24.38 | 24.52 | +1.406% | 54,785 | +0.897% |
| 2026-03-13 | 24.30 | 24.60 | 24.01 | 24.18 | +0.624% | 71,620 | +2.316% |
| 2026-03-12 | 24.48 | 24.82 | 24.03 | 24.03 | -3.163% | 196,183 | +2.955% |
| 2026-03-11 | 24.93 | 25.30 | 24.51 | 24.82 | -0.581% | 46,603 | -0.302% |
| 2026-03-10 | 24.91 | 25.25 | 24.68 | 24.96 | -1.344% | 55,914 | -0.881% |
| 2026-03-09 | 24.87 | 25.41 | 24.45 | 25.30 | +0.516% | 566,843 | -2.213% |
| 2026-03-06 | 24.98 | 25.25 | 24.83 | 25.17 | -1.139% | 158,278 | -1.708% |
| 2026-03-05 | 25.23 | 25.80 | 25.15 | 25.46 | +0.632% | 76,847 | -2.828% |
| 2026-03-04 | 24.82 | 25.45 | 24.82 | 25.30 | +2.429% | 125,221 | -2.213% |
| 2026-03-03 | 24.13 | 24.96 | 23.80 | 24.70 | -0.314% | 104,108 | +0.162% |
| 2026-03-02 | 23.89 | 24.86 | 23.76 | 24.78 | +1.465% | 261,561 | -0.153% |
| 2026-02-27 | 24.53 | 24.54 | 24.19 | 24.42 | -1.134% | 31,154 | +1.310% |
| 2026-02-26 | 24.30 | 24.85 | 24.23 | 24.70 | +1.940% | 96,384 | +0.162% |
| 2026-02-25 | 23.70 | 24.28 | 23.57 | 24.23 | +3.947% | 103,215 | +2.105% |
| 2026-02-24 | 22.75 | 23.31 | 22.67 | 23.31 | +2.058% | 59,052 | +6.135% |
| 2026-02-23 | 23.41 | 23.41 | 22.74 | 22.84 | -4.074% | 75,530 | +8.319% |
| 2026-02-20 | 23.68 | 24.15 | 23.67 | 23.81 | -0.126% | 95,902 | +3.906% |
| 2026-02-19 | 23.70 | 23.84 | 23.52 | 23.84 | -0.188% | 35,156 | +3.775% |
| 2026-02-18 | 23.57 | 24.15 | 23.54 | 23.89 | +1.812% | 58,108 | +3.580% |
| 2026-02-17 | 23.25 | 23.57 | 23.09 | 23.46 | +0.600% | 138,091 | +5.456% |
| 2026-02-13 | 22.93 | 23.46 | 22.81 | 23.32 | +2.236% | 62,066 | +6.089% |
| 2026-02-12 | 24.00 | 24.00 | 22.65 | 22.81 | -5.627% | 221,019 | +8.461% |
| 2026-02-11 | 25.02 | 25.02 | 24.00 | 24.17 | -3.782% | 46,544 | +2.358% |
| 2026-02-10 | 25.06 | 25.58 | 25.06 | 25.12 | +0.319% | 52,145 | -1.513% |
| 2026-02-09 | 24.61 | 25.16 | 24.51 | 25.04 | +1.397% | 109,792 | -1.198% |
| 2026-02-06 | 24.06 | 24.73 | 24.06 | 24.70 | +4.374% | 113,429 | +0.182% |
| 2026-02-05 | 24.31 | 24.63 | 23.58 | 23.66 | -3.977% | 172,808 | +4.565% |
| 2026-02-04 | 24.87 | 24.87 | 24.13 | 24.64 | -1.479% | 636,990 | +0.406% |
| 2026-02-03 | 26.12 | 26.12 | 24.71 | 25.01 | -6.083% | 130,214 | -1.080% |
| 2026-02-02 | 26.60 | 26.87 | 26.50 | 26.63 | -0.560% | 48,811 | -7.097% |
| 2026-01-30 | 27.39 | 27.41 | 26.64 | 26.78 | -2.441% | 89,147 | -7.618% |
| 2026-01-29 | 28.03 | 28.13 | 27.21 | 27.45 | -2.901% | 155,435 | -9.872% |
| 2026-01-28 | 28.68 | 28.85 | 28.16 | 28.27 | -1.430% | 49,821 | -12.487% |
| 2026-01-27 | 28.84 | 28.88 | 28.46 | 28.68 | -0.658% | 153,506 | -13.738% |
| 2026-01-26 | 29.01 | 29.16 | 28.87 | 28.87 | -0.654% | 80,094 | -14.306% |
| 2026-01-23 | 28.98 | 29.36 | 28.87 | 29.06 | +0.103% | 72,886 | -14.866% |
| 2026-01-22 | 28.81 | 29.10 | 28.81 | 29.03 | +1.468% | 191,541 | -14.778% |
| 2026-01-21 | 28.49 | 28.91 | 28.27 | 28.61 | +0.742% | 34,692 | -13.527% |
| 2026-01-20 | 28.55 | 28.96 | 28.36 | 28.40 | -2.542% | 75,869 | -12.885% |
| 2026-01-16 | 29.02 | 29.35 | 28.90 | 29.14 | +0.448% | 100,017 | -15.100% |
| 2026-01-15 | 29.55 | 29.55 | 29.00 | 29.01 | -2.026% | 64,606 | -14.719% |
| 2026-01-14 | 29.71 | 29.85 | 29.39 | 29.61 | -0.771% | 187,300 | -16.447% |
| 2026-01-13 | 30.11 | 30.33 | 29.62 | 29.84 | -1.192% | 75,774 | -17.091% |
| 2026-01-12 | 30.15 | 30.34 | 29.83 | 30.20 | -0.723% | 32,429 | -18.079% |
| 2026-01-09 | 30.55 | 30.74 | 30.17 | 30.42 | -0.197% | 34,307 | -18.672% |
| 2026-01-08 | 30.22 | 30.78 | 30.14 | 30.48 | +0.099% | 77,607 | -18.832% |
| 2026-01-07 | 30.57 | 30.57 | 30.24 | 30.45 | -0.458% | 40,881 | -18.752% |
| 2026-01-06 | 30.52 | 30.64 | 30.20 | 30.59 | +0.361% | 116,818 | -19.124% |
| 2026-01-05 | 29.68 | 30.70 | 29.55 | 30.48 | +3.389% | 233,501 | -18.832% |
| 2026-01-02 | 29.62 | 29.66 | 29.10 | 29.48 | +0.173% | 36,244 | -16.081% |
| 2025-12-31 | 29.66 | 29.75 | 29.43 | 29.43 | -1.059% | 56,575 | -15.936% |
| 2025-12-30 | 29.91 | 30.02 | 29.72 | 29.75 | -1.294% | 96,590 | -16.826% |
| 2025-12-29 | 30.10 | 30.39 | 30.01 | 30.13 | -0.498% | 80,691 | -17.902% |
| 2025-12-26 | 30.48 | 30.49 | 30.16 | 30.29 | -0.540% | 17,786 | -18.311% |
| 2025-12-24 | 30.27 | 30.50 | 30.27 | 30.45 | +0.254% | 15,523 | -18.752% |
| 2025-12-23 | 30.57 | 30.60 | 30.25 | 30.37 | -0.791% | 35,807 | -18.546% |
| 2025-12-22 | 30.44 | 30.84 | 30.43 | 30.61 | +0.971% | 68,775 | -19.190% |
| 2025-12-19 | 30.14 | 30.38 | 30.09 | 30.32 | +1.102% | 32,853 | -18.405% |
| 2025-12-18 | 30.04 | 30.33 | 29.88 | 29.99 | +1.489% | 62,421 | -17.506% |
| 2025-12-17 | 30.04 | 30.60 | 29.46 | 29.55 | -1.434% | 75,519 | -16.277% |
| 2025-12-16 | 29.58 | 30.06 | 29.58 | 29.98 | +1.181% | 98,897 | -17.478% |
| 2025-12-15 | 30.59 | 30.59 | 29.55 | 29.63 | -2.766% | 49,500 | -16.504% |
| 2025-12-12 | 30.76 | 30.99 | 30.25 | 30.47 | -0.904% | 58,607 | -18.813% |
| 2025-12-11 | 30.36 | 30.80 | 30.32 | 30.75 | +0.394% | 60,108 | -19.547% |
| 2025-12-10 | 30.11 | 30.80 | 30.11 | 30.63 | +1.038% | 43,263 | -19.230% |
| 2025-12-09 | 30.05 | 30.56 | 30.05 | 30.32 | +0.415% | 34,985 | -18.391% |
| 2025-12-08 | 30.50 | 30.69 | 30.09 | 30.19 | -0.789% | 40,630 | -18.052% |
| 2025-12-05 | 30.39 | 30.71 | 30.29 | 30.43 | -0.879% | 71,672 | -18.699% |
| 2025-12-04 | 30.68 | 30.70 | 30.29 | 30.70 | +0.540% | 38,698 | -19.414% |
| 2025-12-03 | 30.10 | 30.57 | 30.10 | 30.54 | +1.513% | 50,277 | -18.978% |
| 2025-12-02 | 30.44 | 30.66 | 30.05 | 30.08 | -0.364% | 51,634 | -17.753% |
| 2025-12-01 | 30.04 | 30.50 | 30.04 | 30.19 | -1.584% | 95,949 | -18.052% |
| 2025-11-28 | 30.23 | 30.73 | 30.20 | 30.68 | +2.219% | 30,135 | -19.350% |
| 2025-11-26 | 29.76 | 30.11 | 29.69 | 30.01 | +1.214% | 103,793 | -17.561% |
| 2025-11-25 | 29.12 | 29.71 | 29.03 | 29.65 | +1.112% | 36,078 | -16.560% |
| 2025-11-24 | 28.86 | 29.37 | 28.80 | 29.32 | +1.997% | 34,256 | -15.632% |
| 2025-11-21 | 28.34 | 28.88 | 28.00 | 28.75 | +2.059% | 57,104 | -13.948% |
| 2025-11-20 | 29.49 | 29.66 | 28.13 | 28.17 | -2.593% | 49,115 | -12.176% |
| 2025-11-19 | 29.07 | 29.21 | 28.50 | 28.92 | -0.516% | 54,553 | -14.454% |
| 2025-11-18 | 29.03 | 29.34 | 28.87 | 29.07 | -0.920% | 45,387 | -14.895% |
| 2025-11-17 | 29.96 | 30.03 | 29.06 | 29.34 | -2.759% | 70,716 | -15.678% |
| 2025-11-14 | 29.99 | 30.72 | 29.84 | 30.17 | -1.204% | 51,806 | -18.005% |
| 2025-11-13 | 31.57 | 31.57 | 30.43 | 30.54 | -4.517% | 95,422 | -18.991% |
| 2025-11-12 | 32.01 | 32.20 | 31.79 | 31.98 | -0.110% | 47,410 | -22.651% |
| 2025-11-11 | 32.02 | 32.16 | 31.86 | 32.02 | -0.311% | 31,951 | -22.736% |
| 2025-11-10 | 32.06 | 32.27 | 31.79 | 32.12 | +2.163% | 37,685 | -22.976% |
| 2025-11-07 | 30.95 | 31.46 | 30.48 | 31.44 | +0.544% | 91,673 | -21.310% |
| 2025-11-06 | 32.55 | 32.55 | 31.27 | 31.27 | -4.486% | 440,546 | -20.883% |
| 2025-11-05 | 32.34 | 32.85 | 32.26 | 32.74 | +1.705% | 35,727 | -24.432% |
| 2025-11-04 | 32.42 | 32.79 | 32.17 | 32.19 | -2.484% | 93,309 | -23.144% |
| 2025-11-03 | 33.24 | 33.36 | 32.65 | 33.01 | -0.689% | 74,899 | -25.053% |
| 2025-10-31 | 32.88 | 33.38 | 32.80 | 33.24 | +1.658% | 247,247 | -25.569% |
| 2025-10-30 | 33.22 | 33.43 | 32.66 | 32.70 | -2.717% | 37,102 | -24.335% |
| 2025-10-29 | 34.39 | 34.39 | 33.50 | 33.61 | -3.733% | 49,369 | -26.391% |
| 2025-10-28 | 35.27 | 35.32 | 34.87 | 34.91 | -0.843% | 45,918 | -29.139% |
| 2025-10-27 | 35.27 | 35.30 | 35.06 | 35.21 | +1.062% | 50,206 | -29.736% |
| 2025-10-24 | 34.49 | 34.95 | 34.49 | 34.84 | +2.531% | 30,889 | -28.990% |
| 2025-10-23 | 33.44 | 34.15 | 33.44 | 33.98 | +1.463% | 51,123 | -27.192% |
| 2025-10-22 | 34.10 | 34.12 | 33.11 | 33.49 | -2.390% | 38,476 | -26.127% |
| 2025-10-21 | 34.08 | 34.55 | 34.03 | 34.31 | +0.175% | 22,388 | -27.893% |
| 2025-10-20 | 33.63 | 34.37 | 33.57 | 34.25 | +2.637% | 38,271 | -27.766% |
| 2025-10-17 | 32.85 | 33.42 | 32.78 | 33.37 | +0.391% | 48,526 | -25.862% |
| 2025-10-16 | 34.21 | 34.28 | 33.13 | 33.24 | -2.722% | 84,605 | -25.572% |
| 2025-10-15 | 34.41 | 34.65 | 33.88 | 34.17 | -0.117% | 45,054 | -27.597% |
| 2025-10-14 | 33.42 | 34.62 | 33.01 | 34.21 | +0.352% | 26,672 | -27.682% |
| 2025-10-13 | 33.95 | 34.12 | 33.53 | 34.09 | +1.913% | 70,579 | -27.427% |
| 2025-10-10 | 35.17 | 35.58 | 33.39 | 33.45 | -4.755% | 55,450 | -26.039% |
| 2025-10-09 | 35.07 | 35.25 | 34.80 | 35.12 | 0.000% | 36,010 | -29.556% |
| 2025-10-08 | 34.91 | 35.23 | 34.71 | 35.12 | +1.007% | 34,452 | -29.556% |
| 2025-10-07 | 34.97 | 35.21 | 34.21 | 34.77 | +0.043% | 26,985 | -28.847% |
| 2025-10-06 | 34.73 | 34.94 | 34.46 | 34.76 | +1.327% | 33,199 | -28.816% |
| 2025-10-03 | 34.38 | 34.78 | 34.18 | 34.30 | -0.378% | 22,130 | -27.872% |
| 2025-10-02 | 33.76 | 34.46 | 33.75 | 34.43 | +2.776% | 25,153 | -28.144% |
| 2025-10-01 | 33.62 | 33.90 | 33.46 | 33.50 | -0.060% | 62,660 | -26.149% |
| 2025-09-30 | 33.99 | 34.13 | 33.30 | 33.52 | -1.643% | 87,287 | -26.193% |
| 2025-09-29 | 33.82 | 34.15 | 33.62 | 34.08 | +1.944% | 20,734 | -27.406% |
| 2025-09-26 | 33.45 | 33.46 | 32.99 | 33.43 | +0.390% | 56,065 | -25.995% |
| 2025-09-25 | 33.55 | 33.70 | 33.16 | 33.30 | -2.346% | 52,412 | -25.706% |
| 2025-09-24 | 34.35 | 34.58 | 34.06 | 34.10 | -0.263% | 23,336 | -27.449% |
| 2025-09-23 | 35.10 | 35.28 | 34.19 | 34.19 | -2.175% | 55,500 | -27.640% |
| 2025-09-22 | 34.87 | 35.03 | 34.58 | 34.95 | -0.456% | 44,668 | -29.213% |
| 2025-09-19 | 35.03 | 35.23 | 34.91 | 35.11 | +0.458% | 42,200 | -29.536% |
| 2025-09-18 | 34.79 | 35.20 | 34.68 | 34.95 | +1.422% | 27,619 | -29.213% |
| 2025-09-17 | 34.44 | 34.72 | 34.00 | 34.46 | +0.349% | 31,581 | -28.207% |
| 2025-09-16 | 34.44 | 34.44 | 33.85 | 34.34 | +0.439% | 62,436 | -27.956% |
| 2025-09-15 | 33.91 | 34.35 | 33.91 | 34.19 | +1.364% | 73,249 | -27.640% |
| 2025-09-12 | 33.82 | 33.87 | 33.65 | 33.73 | -0.281% | 24,096 | -26.653% |
| 2025-09-11 | 33.70 | 33.92 | 33.63 | 33.83 | +1.061% | 24,152 | -26.859% |
| 2025-09-10 | 34.13 | 34.24 | 33.36 | 33.47 | -1.790% | 25,255 | -26.083% |
| 2025-09-09 | 33.94 | 34.08 | 33.80 | 34.08 | +0.948% | 29,537 | -27.406% |
| 2025-09-08 | 33.60 | 33.82 | 33.42 | 33.76 | +0.536% | 32,689 | -26.718% |
| 2025-09-05 | 33.86 | 34.00 | 33.28 | 33.58 | +0.449% | 58,736 | -26.325% |
| 2025-09-04 | 33.33 | 33.48 | 32.95 | 33.43 | +0.602% | 22,383 | -25.995% |
| 2025-09-03 | 33.41 | 33.41 | 33.10 | 33.23 | -0.390% | 29,278 | -25.549% |
| 2025-09-02 | 33.37 | 33.59 | 33.10 | 33.36 | -1.853% | 35,023 | -25.839% |
| 2025-08-29 | 34.10 | 34.31 | 33.84 | 33.99 | +0.236% | 24,033 | -27.214% |
| 2025-08-28 | 33.62 | 34.09 | 33.62 | 33.91 | +0.828% | 50,935 | -27.042% |
| 2025-08-27 | 33.61 | 33.72 | 33.38 | 33.63 | +0.273% | 41,305 | -26.438% |
| 2025-08-26 | 33.40 | 33.59 | 33.40 | 33.54 | -0.030% | 20,955 | -26.237% |
| 2025-08-25 | 33.70 | 33.89 | 33.55 | 33.55 | -1.294% | 44,742 | -26.259% |
| 2025-08-22 | 32.78 | 34.05 | 32.74 | 33.99 | +3.554% | 26,534 | -27.214% |
| 2025-08-21 | 32.76 | 32.93 | 32.57 | 32.82 | -0.218% | 17,506 | -24.627% |
| 2025-08-20 | 32.93 | 32.98 | 32.31 | 32.90 | -0.015% | 46,639 | -24.791% |
| 2025-08-19 | 33.53 | 33.60 | 32.88 | 32.90 | -1.970% | 49,736 | -24.802% |
| 2025-08-18 | 33.21 | 33.62 | 33.21 | 33.56 | +0.783% | 20,992 | -26.284% |
| 2025-08-15 | 33.15 | 33.38 | 33.08 | 33.30 | +0.212% | 28,649 | -25.707% |
| 2025-08-14 | 33.19 | 33.33 | 32.90 | 33.23 | -1.307% | 57,842 | -25.549% |
| 2025-08-13 | 33.27 | 33.67 | 33.27 | 33.67 | +1.784% | 20,877 | -26.522% |
| 2025-08-12 | 32.66 | 33.09 | 32.66 | 33.08 | +1.691% | 42,914 | -25.212% |
| 2025-08-11 | 32.80 | 33.10 | 32.53 | 32.53 | -0.641% | 31,148 | -23.947% |
| 2025-08-08 | 33.37 | 33.37 | 32.67 | 32.74 | -1.623% | 61,922 | -24.435% |
| 2025-08-07 | 33.69 | 33.90 | 33.07 | 33.28 | -0.186% | 31,645 | -25.661% |
| 2025-08-06 | 33.15 | 33.38 | 32.87 | 33.34 | +0.731% | 39,185 | -25.800% |
| 2025-08-05 | 33.76 | 33.76 | 32.94 | 33.10 | -1.955% | 25,896 | -25.257% |
| 2025-08-04 | 33.09 | 33.76 | 33.09 | 33.76 | +2.676% | 75,952 | -26.718% |
| 2025-08-01 | 33.43 | 33.43 | 32.54 | 32.88 | -4.168% | 49,908 | -24.757% |
| 2025-07-31 | 34.69 | 34.80 | 34.28 | 34.31 | -0.608% | 44,065 | -27.893% |
| 2025-07-30 | 34.51 | 34.87 | 34.30 | 34.52 | -0.260% | 113,442 | -28.331% |
| 2025-07-29 | 35.04 | 35.31 | 34.52 | 34.61 | -1.227% | 72,470 | -28.518% |
| 2025-07-28 | 35.33 | 35.33 | 35.00 | 35.04 | -0.694% | 35,566 | -29.395% |
| 2025-07-25 | 35.21 | 35.42 | 34.95 | 35.28 | +0.556% | 55,128 | -29.885% |
| 2025-07-24 | 35.16 | 35.35 | 35.09 | 35.09 | -0.482% | 29,199 | -29.496% |
| 2025-07-23 | 35.15 | 35.26 | 34.49 | 35.26 | +0.142% | 35,434 | -29.836% |
| 2025-07-22 | 35.13 | 35.25 | 34.67 | 35.21 | +0.744% | 36,707 | -29.736% |
| 2025-07-21 | 35.33 | 35.55 | 34.92 | 34.95 | -0.228% | 56,005 | -29.213% |
| 2025-07-18 | 35.15 | 35.33 | 34.73 | 35.03 | +0.057% | 73,308 | -29.375% |
| 2025-07-17 | 34.43 | 35.12 | 34.43 | 35.01 | +1.243% | 47,934 | -29.334% |
| 2025-07-16 | 34.16 | 34.62 | 34.09 | 34.58 | +2.066% | 29,786 | -28.456% |
| 2025-07-15 | 34.21 | 34.41 | 33.88 | 33.88 | -1.210% | 59,156 | -26.978% |
| 2025-07-14 | 33.95 | 34.35 | 33.86 | 34.30 | +1.285% | 54,747 | -27.861% |
| 2025-07-11 | 34.51 | 34.62 | 33.49 | 33.86 | -2.336% | 43,449 | -26.934% |
| 2025-07-10 | 34.75 | 34.76 | 34.37 | 34.67 | -0.259% | 21,032 | -28.641% |
| 2025-07-09 | 34.56 | 34.76 | 34.32 | 34.76 | +1.017% | 47,697 | -28.826% |
| 2025-07-08 | 34.74 | 34.90 | 34.32 | 34.41 | -0.058% | 132,997 | -28.102% |
| 2025-07-07 | 34.20 | 34.64 | 34.17 | 34.43 | -0.434% | 35,678 | -28.144% |
| 2025-07-03 | 34.48 | 35.44 | 34.27 | 34.58 | +0.816% | 101,378 | -28.456% |
| 2025-07-02 | 33.81 | 34.30 | 33.81 | 34.30 | +1.569% | 39,667 | -27.872% |
| 2025-07-01 | 34.02 | 34.22 | 33.66 | 33.77 | -1.315% | 19,732 | -26.740% |
| 2025-06-30 | 33.98 | 34.23 | 33.86 | 34.22 | +1.453% | 44,128 | -27.703% |
| 2025-06-27 | 33.84 | 34.00 | 33.60 | 33.73 | -0.296% | 41,529 | -26.653% |
| 2025-06-26 | 33.31 | 33.90 | 33.23 | 33.83 | +1.775% | 78,593 | -26.870% |
| 2025-06-25 | 33.74 | 33.80 | 33.14 | 33.24 | -1.482% | 52,010 | -25.572% |
| 2025-06-24 | 32.96 | 33.75 | 32.60 | 33.74 | +3.592% | 45,240 | -26.675% |
| 2025-06-23 | 32.03 | 32.58 | 31.77 | 32.57 | +1.496% | 23,770 | -24.041% |
| 2025-06-20 | 32.27 | 32.38 | 32.02 | 32.09 | -0.031% | 33,595 | -22.904% |
| 2025-06-18 | 31.80 | 32.24 | 31.57 | 32.10 | +1.486% | 35,253 | -22.928% |
| 2025-06-17 | 31.87 | 32.02 | 31.48 | 31.63 | -1.648% | 36,066 | -21.783% |
| 2025-06-16 | 31.62 | 32.19 | 31.62 | 32.16 | +2.912% | 29,772 | -23.072% |
| 2025-06-13 | 31.45 | 31.66 | 31.17 | 31.25 | -2.618% | 46,447 | -20.832% |
| 2025-06-12 | 32.14 | 32.38 | 32.00 | 32.09 | -0.773% | 18,279 | -22.904% |
| 2025-06-11 | 32.45 | 32.69 | 32.24 | 32.34 | -0.339% | 21,486 | -23.500% |
| 2025-06-10 | 32.46 | 32.49 | 32.20 | 32.45 | -0.031% | 18,721 | -23.760% |
| 2025-06-09 | 31.33 | 32.64 | 31.33 | 32.46 | +0.776% | 25,326 | -23.783% |
| 2025-06-06 | 31.92 | 32.25 | 31.92 | 32.21 | +1.834% | 22,831 | -23.192% |
| 2025-06-05 | 31.68 | 32.24 | 31.52 | 31.63 | -0.063% | 36,716 | -21.783% |
| 2025-06-04 | 31.35 | 31.69 | 31.35 | 31.65 | +1.442% | 59,748 | -21.833% |
| 2025-06-03 | 30.83 | 31.20 | 30.65 | 31.20 | +1.102% | 42,733 | -20.705% |
| 2025-06-02 | 30.46 | 30.91 | 30.30 | 30.86 | +0.784% | 20,765 | -19.831% |
| 2025-05-30 | 30.50 | 30.77 | 30.30 | 30.62 | -0.098% | 9,614 | -19.203% |
| 2025-05-29 | 30.89 | 30.89 | 30.47 | 30.65 | +0.196% | 19,346 | -19.282% |
| 2025-05-28 | 30.89 | 30.89 | 30.54 | 30.59 | -1.291% | 38,529 | -19.124% |
| 2025-05-27 | 30.68 | 31.03 | 30.63 | 30.99 | +2.718% | 54,474 | -20.168% |
| 2025-05-23 | 29.78 | 30.39 | 29.78 | 30.17 | -0.396% | 15,394 | -17.998% |
| 2025-05-22 | 29.91 | 30.44 | 29.91 | 30.29 | +1.203% | 16,281 | -18.323% |
| 2025-05-21 | 30.36 | 30.65 | 29.91 | 29.93 | -2.190% | 27,883 | -17.340% |
| 2025-05-20 | 30.69 | 30.74 | 30.50 | 30.60 | -0.810% | 17,872 | -19.150% |
| 2025-05-19 | 30.26 | 30.89 | 30.26 | 30.85 | +0.358% | 17,167 | -19.806% |
| 2025-05-16 | 30.32 | 30.75 | 30.30 | 30.74 | +1.721% | 28,231 | -19.519% |
| 2025-05-15 | 30.65 | 30.78 | 30.10 | 30.22 | -1.819% | 24,389 | -18.134% |
| 2025-05-14 | 30.77 | 30.95 | 30.65 | 30.78 | -0.195% | 56,214 | -19.623% |
| 2025-05-13 | 30.33 | 30.98 | 30.33 | 30.84 | +2.561% | 51,008 | -19.780% |
| 2025-05-12 | 29.93 | 30.20 | 29.76 | 30.07 | +3.121% | 40,364 | -17.725% |
| 2025-05-09 | 29.22 | 29.57 | 29.12 | 29.16 | 0.000% | 19,892 | -15.158% |
| 2025-05-08 | 28.81 | 29.39 | 28.79 | 29.16 | +2.604% | 67,544 | -15.158% |
| 2025-05-07 | 28.31 | 28.53 | 28.19 | 28.42 | +0.247% | 16,678 | -12.949% |
| 2025-05-06 | 28.19 | 28.54 | 28.13 | 28.35 | -0.561% | 24,926 | -12.734% |
| 2025-05-05 | 28.31 | 28.77 | 28.31 | 28.51 | -0.315% | 26,179 | -13.223% |
| 2025-05-02 | 28.46 | 28.74 | 28.29 | 28.60 | +1.311% | 54,013 | -13.497% |
| 2025-05-01 | 28.42 | 28.64 | 28.21 | 28.23 | +0.142% | 44,820 | -12.363% |
| 2025-04-30 | 27.80 | 28.31 | 27.48 | 28.19 | -1.365% | 19,545 | -12.238% |
| 2025-04-29 | 28.18 | 28.58 | 28.18 | 28.58 | +1.889% | 60,397 | -13.436% |
| 2025-04-28 | 28.28 | 28.38 | 27.71 | 28.05 | -0.567% | 66,175 | -11.800% |
| 2025-04-25 | 27.85 | 28.31 | 27.83 | 28.21 | +0.535% | 24,763 | -12.301% |
| 2025-04-24 | 27.70 | 28.25 | 27.45 | 28.06 | +1.409% | 53,864 | -11.832% |
| 2025-04-23 | 27.89 | 28.45 | 27.64 | 27.67 | +1.579% | 119,049 | -10.589% |
| 2025-04-22 | 26.44 | 27.33 | 26.44 | 27.24 | +4.168% | 33,741 | -9.178% |
| 2025-04-21 | 26.45 | 26.66 | 25.88 | 26.15 | -2.097% | 52,981 | -5.392% |
| 2025-04-17 | 26.67 | 26.88 | 26.41 | 26.71 | +0.565% | 36,738 | -7.376% |
| 2025-04-16 | 26.65 | 26.97 | 26.31 | 26.56 | -1.484% | 26,057 | -6.852% |
| 2025-04-15 | 27.04 | 27.15 | 26.78 | 26.96 | 0.000% | 49,071 | -8.234% |