GNOM
Global X Genomics & Biotechnology ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:10:51 PM EDT
71.23USD+2.311%(+1.61)40,747
70.62Bid71.02Ask0.40SpreadGNOM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 70.06 | 71.26 | 69.83 | 71.23 | +2.311% | 40,747 | 0.000% | |
| 2026-10-02 | 69.50 | 69.71 | 68.72 | 69.62 | +1.223% | 16,760 | +2.311% | |
| 2026-10-01 | 70.19 | 70.75 | 68.73 | 68.78 | -2.412% | 46,030 | +3.562% | |
| 2026-09-30 | 70.35 | 71.09 | 70.34 | 70.48 | +0.182% | 16,096 | +1.064% | |
| 2026-09-29 | 69.92 | 71.10 | 69.27 | 70.35 | +0.070% | 18,652 | +1.248% | |
| 2026-09-28 | 69.89 | 70.81 | 69.48 | 70.30 | +0.138% | 90,500 | +1.319% | |
| 2026-09-25 | 70.73 | 70.83 | 69.33 | 70.21 | -0.062% | 76,521 | +1.459% | |
| 2026-09-24 | 67.33 | 70.47 | 67.33 | 70.25 | +3.675% | 13,464 | +1.396% | |
| 2026-09-23 | 69.07 | 69.36 | 67.63 | 67.76 | -2.198% | 19,313 | +5.122% | |
| 2026-09-22 | 67.73 | 69.59 | 67.52 | 69.28 | +2.482% | 19,406 | +2.812% | |
| 2026-09-21 | 67.43 | 67.95 | 67.00 | 67.60 | +1.816% | 24,713 | +5.364% | |
| 2026-09-18 | 66.96 | 66.96 | 66.07 | 66.40 | -0.780% | 24,845 | +7.277% | |
| 2026-09-17 | 65.16 | 67.16 | 65.16 | 66.92 | +5.253% | 31,482 | +6.441% | |
| 2026-09-16 | 64.15 | 64.90 | 62.76 | 63.58 | -0.114% | 33,461 | +12.032% | |
| 2026-09-15 | 63.41 | 63.98 | 63.00 | 63.65 | +0.131% | 33,291 | +11.905% | |
| 2026-09-14 | 62.31 | 63.76 | 62.22 | 63.57 | +2.170% | 11,340 | +12.052% | |
| 2026-09-11 | 62.57 | 62.82 | 62.22 | 62.22 | +0.401% | 17,648 | +14.483% | |
| 2026-09-10 | 62.00 | 62.47 | 61.18 | 61.97 | -1.248% | 32,503 | +14.943% | |
| 2026-09-09 | 63.30 | 63.50 | 62.69 | 62.75 | -1.084% | 115,531 | +13.508% | |
| 2026-09-08 | 63.80 | 64.13 | 63.12 | 63.44 | -1.275% | 27,064 | +12.278% | |
| 2026-09-04 | 64.61 | 64.61 | 63.59 | 64.26 | -1.093% | 52,741 | +10.847% | |
| 2026-09-03 | 65.54 | 65.54 | 64.02 | 64.97 | -1.081% | 30,424 | +9.635% | |
| 2026-09-02 | 65.40 | 66.32 | 64.42 | 65.68 | +1.421% | 49,060 | +8.450% | |
| 2026-09-01 | 64.17 | 65.00 | 64.10 | 64.76 | +0.526% | 24,637 | +9.991% | |
| 2026-08-31 | 64.34 | 64.54 | 63.50 | 64.42 | -0.595% | 44,865 | +10.570% | |
| 2026-08-28 | 66.61 | 66.61 | 64.73 | 64.81 | -3.619% | 39,600 | +9.912% | |
| 2026-08-27 | 67.24 | 67.67 | 67.11 | 67.24 | -0.163% | 20,481 | +5.934% | |
| 2026-08-26 | 67.45 | 67.45 | 66.90 | 67.35 | -0.741% | 20,982 | +5.761% | |
| 2026-08-25 | 66.13 | 68.00 | 66.13 | 67.85 | +4.185% | 41,841 | +4.978% | |
| 2026-08-24 | 66.06 | 66.06 | 64.03 | 65.13 | -2.461% | 41,525 | +9.371% | |
| 2026-08-21 | 65.20 | 66.88 | 65.19 | 66.77 | +2.877% | 42,464 | +6.680% | |
| 2026-08-20 | 65.43 | 66.06 | 64.55 | 64.90 | -2.366% | 36,016 | +9.749% | |
| 2026-08-19 | 62.21 | 66.48 | 62.21 | 66.48 | +13.616% | 55,920 | +7.152% | |
| 2026-08-18 | 59.07 | 59.15 | 58.38 | 58.51 | -0.983% | 6,529 | +21.741% | |
| 2026-08-17 | 58.36 | 59.22 | 58.29 | 59.09 | +1.338% | 6,670 | +20.545% | |
| 2026-08-14 | 58.76 | 58.86 | 57.86 | 58.31 | -1.271% | 11,818 | +22.157% | |
| 2026-08-13 | 59.99 | 59.99 | 59.05 | 59.06 | -0.789% | 13,629 | +20.605% | |
| 2026-08-12 | 59.24 | 59.99 | 59.15 | 59.53 | -0.258% | 7,273 | +19.654% | |
| 2026-08-11 | 59.84 | 59.96 | 59.45 | 59.68 | -0.128% | 15,584 | +19.346% | |
| 2026-08-10 | 58.25 | 59.91 | 58.25 | 59.76 | +2.727% | 30,572 | +19.193% | |
| 2026-08-07 | 57.22 | 58.26 | 57.08 | 58.17 | +4.431% | 48,365 | +22.444% | |
| 2026-08-06 | 55.79 | 56.17 | 55.29 | 55.71 | -1.096% | 4,897 | +27.869% | |
| 2026-08-05 | 56.20 | 56.87 | 56.03 | 56.32 | +0.914% | 11,515 | +26.467% | |
| 2026-08-04 | 55.60 | 55.87 | 55.03 | 55.81 | +1.678% | 15,512 | +27.624% | |
| 2026-08-03 | 54.05 | 55.01 | 53.08 | 54.89 | +1.332% | 42,432 | +29.765% | |
| 2026-07-31 | 55.28 | 55.28 | 53.75 | 54.17 | -2.209% | 7,243 | +31.493% | |
| 2026-07-30 | 53.70 | 55.45 | 53.68 | 55.39 | +3.113% | 17,522 | +28.588% | |
| 2026-07-29 | 54.01 | 54.46 | 53.43 | 53.72 | -0.333% | 16,510 | +32.592% | |
| 2026-07-28 | 53.82 | 53.97 | 53.00 | 53.90 | +0.390% | 8,441 | +32.151% | |
| 2026-07-27 | 54.54 | 54.78 | 53.69 | 53.69 | -0.548% | 12,179 | +32.666% | |
| 2026-07-24 | 55.18 | 55.18 | 53.90 | 53.99 | -1.662% | 13,725 | +31.938% | |
| 2026-07-23 | 54.52 | 55.13 | 54.52 | 54.90 | +0.357% | 8,185 | +29.745% | |
| 2026-07-22 | 55.22 | 55.22 | 54.57 | 54.70 | -0.274% | 10,741 | +30.208% | |
| 2026-07-21 | 53.00 | 54.85 | 53.00 | 54.85 | +2.391% | 19,753 | +29.851% | |
| 2026-07-20 | 55.16 | 55.16 | 53.51 | 53.57 | -2.452% | 13,438 | +32.956% | |
| 2026-07-17 | 54.43 | 55.17 | 53.92 | 54.92 | -0.332% | 25,295 | +29.696% | |
| 2026-07-16 | 56.00 | 56.00 | 54.61 | 55.10 | -1.588% | 28,169 | +29.265% | |
| 2026-07-15 | 55.61 | 56.45 | 55.43 | 55.99 | +0.409% | 22,461 | +27.212% | |
| 2026-07-14 | 55.95 | 56.02 | 55.41 | 55.76 | +0.279% | 40,948 | +27.733% | |
| 2026-07-13 | 56.12 | 56.12 | 55.11 | 55.61 | -1.836% | 119,130 | +28.088% | |
| 2026-07-10 | 58.74 | 58.74 | 56.02 | 56.65 | -3.224% | 33,559 | +25.737% | |
| 2026-07-09 | 57.40 | 59.15 | 57.40 | 58.54 | +2.081% | 16,786 | +21.683% | |
| 2026-07-08 | 57.13 | 57.82 | 56.46 | 57.34 | -1.667% | 22,737 | +24.215% | |
| 2026-07-07 | 59.25 | 59.26 | 57.58 | 58.32 | -0.868% | 22,970 | +22.144% | |
| 2026-07-06 | 58.40 | 59.48 | 57.67 | 58.83 | +0.732% | 46,157 | +21.083% | |
| 2026-07-02 | 58.39 | 59.04 | 57.86 | 58.40 | +1.073% | 47,966 | +21.969% | |
| 2026-07-01 | 56.99 | 57.99 | 56.71 | 57.78 | +1.664% | 51,036 | +23.278% | |
| 2026-06-30 | 57.15 | 57.24 | 56.44 | 56.83 | -0.501% | 68,305 | +25.330% | |
| 2026-06-29 | 56.61 | 57.12 | 56.00 | 57.12 | +1.509% | 112,542 | +24.702% | |
| 2026-06-26 | 54.85 | 56.77 | 54.85 | 56.27 | +2.394% | 52,116 | +26.584% | |
| 2026-06-25 | 54.40 | 55.74 | 54.34 | 54.96 | +2.187% | 117,214 | +29.614% | |
| 2026-06-24 | 52.88 | 54.51 | 52.88 | 53.78 | +2.969% | 64,294 | +32.449% | |
| 2026-06-23 | 51.30 | 52.97 | 51.30 | 52.23 | +0.905% | 55,156 | +36.382% | |
| 2026-06-22 | 53.12 | 53.75 | 51.48 | 51.76 | -0.596% | 68,286 | +37.616% | |
| 2026-06-18 | 52.04 | 52.07 | 51.43 | 52.07 | +1.501% | 13,678 | +36.796% | |
| 2026-06-17 | 50.89 | 52.39 | 50.89 | 51.30 | +2.579% | 16,345 | +38.850% | |
| 2026-06-16 | 50.27 | 50.63 | 49.90 | 50.01 | -0.179% | 7,196 | +42.431% | |
| 2026-06-15 | 49.69 | 50.32 | 49.34 | 50.10 | +2.343% | 12,053 | +42.176% | |
| 2026-06-12 | 49.29 | 49.57 | 48.78 | 48.95 | -0.360% | 25,251 | +45.506% | |
| 2026-06-11 | 48.01 | 49.13 | 47.93 | 49.13 | +2.530% | 7,756 | +44.983% | |
| 2026-06-10 | 48.76 | 49.28 | 47.82 | 47.92 | -2.008% | 13,957 | +48.650% | |
| 2026-06-09 | 48.36 | 48.90 | 47.21 | 48.90 | +2.344% | 9,236 | +45.665% | |
| 2026-06-08 | 48.39 | 48.45 | 47.77 | 47.78 | -1.615% | 11,420 | +49.079% | |
| 2026-06-05 | 50.43 | 50.43 | 48.19 | 48.56 | -4.231% | 6,369 | +46.671% | |
| 2026-06-04 | 49.31 | 51.40 | 49.31 | 50.71 | +3.474% | 28,534 | +40.465% | |
| 2026-06-03 | 47.88 | 49.01 | 47.88 | 49.01 | +1.989% | 5,478 | +45.345% | |
| 2026-06-02 | 48.24 | 48.24 | 47.68 | 48.05 | -0.985% | 13,773 | +48.235% | |
| 2026-06-01 | 49.34 | 49.34 | 48.24 | 48.53 | -2.320% | 9,273 | +46.775% | |
| 2026-05-29 | 49.51 | 49.91 | 49.29 | 49.68 | +0.343% | 66,696 | +43.370% | |
| 2026-05-28 | 47.99 | 49.61 | 47.99 | 49.51 | +3.237% | 13,494 | +43.863% | |
| 2026-05-27 | 47.28 | 48.40 | 47.28 | 47.96 | +2.005% | 18,550 | +48.520% | |
| 2026-05-26 | 46.88 | 47.18 | 46.51 | 47.02 | +1.025% | 5,238 | +51.498% | |
| 2026-05-22 | 46.54 | 46.80 | 46.53 | 46.54 | +0.380% | 3,046 | +53.050% | |
| 2026-05-21 | 45.40 | 46.50 | 45.18 | 46.36 | +1.845% | 4,943 | +53.632% | |
| 2026-05-20 | 44.29 | 45.52 | 44.29 | 45.52 | +3.702% | 2,874 | +56.467% | |
| 2026-05-19 | 44.00 | 44.13 | 43.65 | 43.90 | -0.249% | 4,459 | +62.258% | |
| 2026-05-18 | 44.50 | 44.83 | 43.95 | 44.01 | -0.690% | 10,676 | +61.854% | |
| 2026-05-15 | 45.38 | 45.38 | 44.30 | 44.31 | -2.798% | 5,156 | +60.737% | |
| 2026-05-14 | 46.48 | 46.48 | 45.59 | 45.59 | -1.213% | 4,831 | +56.240% | |
| 2026-05-13 | 46.79 | 46.79 | 46.02 | 46.15 | -1.359% | 7,793 | +54.345% | |
| 2026-05-12 | 46.03 | 46.89 | 46.03 | 46.79 | +1.128% | 8,882 | +52.246% | |
| 2026-05-11 | 46.74 | 47.35 | 46.11 | 46.26 | -0.271% | 10,814 | +53.964% | |
| 2026-05-08 | 46.24 | 46.84 | 46.17 | 46.39 | +0.071% | 7,127 | +53.546% | |
| 2026-05-07 | 46.97 | 46.97 | 45.72 | 46.36 | -1.335% | 7,666 | +53.654% | |
| 2026-05-06 | 46.14 | 46.98 | 45.77 | 46.98 | +3.149% | 6,509 | +51.604% | |
| 2026-05-05 | 46.31 | 46.39 | 45.15 | 45.55 | -1.650% | 6,678 | +56.378% | |
| 2026-05-04 | 45.35 | 46.38 | 45.35 | 46.31 | +1.975% | 5,796 | +53.798% | |
| 2026-05-01 | 44.96 | 45.48 | 44.96 | 45.42 | +0.168% | 9,728 | +56.836% | |
| 2026-04-30 | 44.15 | 45.59 | 44.15 | 45.34 | +3.175% | 3,778 | +57.099% | |
| 2026-04-29 | 44.44 | 44.44 | 43.65 | 43.95 | -2.058% | 3,765 | +62.087% | |
| 2026-04-28 | 45.68 | 45.68 | 44.87 | 44.87 | -1.487% | 4,299 | +58.751% | |
| 2026-04-27 | 45.96 | 46.45 | 45.43 | 45.55 | -0.922% | 5,725 | +56.391% | |
| 2026-04-24 | 46.22 | 46.42 | 45.60 | 45.97 | -0.412% | 6,599 | +54.949% | |
| 2026-04-23 | 47.44 | 47.44 | 46.02 | 46.16 | -2.846% | 4,109 | +54.311% | |
| 2026-04-22 | 47.85 | 47.85 | 47.23 | 47.51 | +0.529% | 3,457 | +49.919% | |
| 2026-04-21 | 47.88 | 47.88 | 47.23 | 47.26 | -0.753% | 4,231 | +50.712% | |
| 2026-04-20 | 47.23 | 47.77 | 47.23 | 47.62 | +0.700% | 3,775 | +49.577% | |
| 2026-04-17 | 47.00 | 47.71 | 47.00 | 47.29 | +2.337% | 2,796 | +50.624% | |
| 2026-04-16 | 46.92 | 46.92 | 46.10 | 46.21 | -1.471% | 4,287 | +54.144% | |
| 2026-04-15 | 46.76 | 47.19 | 46.66 | 46.90 | +0.991% | 4,334 | +51.876% | |
| 2026-04-14 | 45.81 | 46.56 | 45.69 | 46.44 | +3.649% | 5,311 | +53.381% | |
| 2026-04-13 | 43.83 | 44.91 | 43.83 | 44.80 | +2.061% | 4,867 | +58.978% | |
| 2026-04-10 | 44.70 | 44.70 | 43.84 | 43.90 | -1.634% | 3,508 | +62.255% | |
| 2026-04-09 | 44.77 | 44.80 | 44.21 | 44.63 | -0.891% | 5,279 | +59.603% | |
| 2026-04-08 | 45.58 | 45.58 | 45.03 | 45.03 | +2.329% | 1,819 | +58.182% | |
| 2026-04-07 | 43.43 | 44.01 | 43.16 | 44.01 | -0.101% | 4,894 | +61.865% | |
| 2026-04-06 | 44.30 | 44.36 | 43.95 | 44.05 | -0.319% | 5,774 | +61.702% | |
| 2026-04-02 | 43.11 | 44.23 | 43.11 | 44.19 | +0.003% | 4,338 | +61.186% | |
| 2026-04-01 | 43.99 | 44.88 | 43.99 | 44.19 | +1.018% | 13,423 | +61.190% | |
| 2026-03-31 | 42.11 | 43.74 | 42.11 | 43.74 | +5.674% | 2,789 | +62.831% | |
| 2026-03-30 | 41.61 | 41.96 | 41.16 | 41.40 | -0.245% | 5,487 | +72.071% | |
| 2026-03-27 | 43.15 | 43.15 | 41.43 | 41.50 | -4.216% | 5,810 | +71.650% | |
| 2026-03-26 | 43.22 | 43.96 | 43.22 | 43.32 | -1.478% | 15,008 | +64.413% | |
| 2026-03-25 | 43.85 | 44.15 | 43.85 | 43.97 | +3.388% | 2,700 | +61.984% | |
| 2026-03-24 | 42.14 | 42.73 | 42.14 | 42.53 | -0.572% | 6,352 | +67.472% | |
| 2026-03-23 | 42.94 | 43.27 | 42.67 | 42.78 | +0.662% | 7,495 | +66.513% | |
| 2026-03-20 | 42.94 | 43.20 | 42.19 | 42.50 | -2.015% | 9,105 | +67.616% | |
| 2026-03-19 | 42.65 | 43.41 | 42.45 | 43.37 | +0.907% | 62,883 | +64.238% | |
| 2026-03-18 | 43.82 | 43.82 | 42.98 | 42.98 | -2.250% | 4,739 | +65.728% | |
| 2026-03-17 | 43.70 | 44.27 | 43.70 | 43.97 | +0.677% | 5,529 | +62.000% | |
| 2026-03-16 | 43.55 | 43.97 | 43.44 | 43.67 | +0.993% | 8,369 | +63.097% | |
| 2026-03-13 | 43.88 | 44.08 | 43.08 | 43.24 | -0.839% | 5,069 | +64.716% | |
| 2026-03-12 | 44.69 | 44.69 | 43.61 | 43.61 | -3.089% | 5,266 | +63.334% | |
| 2026-03-11 | 45.33 | 45.54 | 44.92 | 45.00 | -0.736% | 5,540 | +58.289% | |
| 2026-03-10 | 45.51 | 46.04 | 45.28 | 45.33 | -1.888% | 6,750 | +57.124% | |
| 2026-03-09 | 44.97 | 46.21 | 44.97 | 46.21 | +2.220% | 6,758 | +54.157% | |
| 2026-03-06 | 45.00 | 45.30 | 44.49 | 45.20 | -1.240% | 26,938 | +57.579% | |
| 2026-03-05 | 46.64 | 46.69 | 45.62 | 45.77 | -2.754% | 8,603 | +55.625% | |
| 2026-03-04 | 46.60 | 47.40 | 46.07 | 47.07 | +2.521% | 7,267 | +51.339% | |
| 2026-03-03 | 45.60 | 46.34 | 45.08 | 45.91 | -2.573% | 29,023 | +55.154% | |
| 2026-03-02 | 47.00 | 47.33 | 46.61 | 47.12 | -1.140% | 24,567 | +51.162% | |
| 2026-02-27 | 47.32 | 47.70 | 47.26 | 47.66 | -0.297% | 10,579 | +49.439% | |
| 2026-02-26 | 47.20 | 47.81 | 46.94 | 47.81 | +0.783% | 4,472 | +48.995% | |
| 2026-02-25 | 47.89 | 48.08 | 47.44 | 47.44 | -0.149% | 8,268 | +50.162% | |
| 2026-02-24 | 46.93 | 47.74 | 46.93 | 47.51 | +1.455% | 9,659 | +49.938% | |
| 2026-02-23 | 46.88 | 46.98 | 46.43 | 46.83 | -0.124% | 4,461 | +52.120% | |
| 2026-02-20 | 46.94 | 47.19 | 46.51 | 46.88 | -0.786% | 4,554 | +51.931% | |
| 2026-02-19 | 46.65 | 47.37 | 46.02 | 47.25 | +0.652% | 5,082 | +50.736% | |
| 2026-02-18 | 46.59 | 47.09 | 46.59 | 46.95 | +1.364% | 4,762 | +51.719% | |
| 2026-02-17 | 45.88 | 46.33 | 45.70 | 46.32 | +1.103% | 6,758 | +53.788% | |
| 2026-02-13 | 45.54 | 46.64 | 45.54 | 45.81 | +0.883% | 2,535 | +55.485% | |
| 2026-02-12 | 46.20 | 46.20 | 45.03 | 45.41 | -1.620% | 6,008 | +56.858% | |
| 2026-02-11 | 46.20 | 46.33 | 45.30 | 46.16 | -0.389% | 7,876 | +54.316% | |
| 2026-02-10 | 46.22 | 46.90 | 46.22 | 46.34 | +0.311% | 9,580 | +53.716% | |
| 2026-02-09 | 46.28 | 46.28 | 45.95 | 46.20 | +0.141% | 14,241 | +54.194% | |
| 2026-02-06 | 45.85 | 46.20 | 45.25 | 46.13 | +2.277% | 7,559 | +54.411% | |
| 2026-02-05 | 47.00 | 47.00 | 45.08 | 45.10 | -3.608% | 17,913 | +57.927% | |
| 2026-02-04 | 47.44 | 47.44 | 46.14 | 46.79 | -1.510% | 7,976 | +52.229% | |
| 2026-02-03 | 47.97 | 48.31 | 47.17 | 47.51 | -0.872% | 3,726 | +49.931% | |
| 2026-02-02 | 47.49 | 48.01 | 47.21 | 47.93 | +0.500% | 5,307 | +48.623% | |
| 2026-01-30 | 48.02 | 48.31 | 47.40 | 47.69 | -1.543% | 13,849 | +49.367% | |
| 2026-01-29 | 48.12 | 48.44 | 47.92 | 48.44 | +0.656% | 5,180 | +47.062% | |
| 2026-01-28 | 48.82 | 48.86 | 48.12 | 48.12 | -2.147% | 6,344 | +48.026% | |
| 2026-01-27 | 49.50 | 49.98 | 49.04 | 49.18 | -0.270% | 6,956 | +44.847% | |
| 2026-01-26 | 49.47 | 49.56 | 48.90 | 49.31 | -0.387% | 4,638 | +44.456% | |
| 2026-01-23 | 50.26 | 50.27 | 49.34 | 49.50 | -2.149% | 6,212 | +43.897% | |
| 2026-01-22 | 50.00 | 51.42 | 50.00 | 50.59 | +1.664% | 14,220 | +40.804% | |
| 2026-01-21 | 48.59 | 49.84 | 48.59 | 49.76 | +2.810% | 11,600 | +43.147% | |
| 2026-01-20 | 46.69 | 48.40 | 46.49 | 48.40 | +1.234% | 16,208 | +47.169% | |
| 2026-01-16 | 47.98 | 48.23 | 47.71 | 47.81 | -0.079% | 5,936 | +48.986% | |
| 2026-01-15 | 48.18 | 48.32 | 47.77 | 47.85 | -1.086% | 4,039 | +48.868% | |
| 2026-01-14 | 48.08 | 48.38 | 47.81 | 48.37 | +1.191% | 4,275 | +47.252% | |
| 2026-01-13 | 47.38 | 47.93 | 47.32 | 47.80 | +0.915% | 35,960 | +49.006% | |
| 2026-01-12 | 47.42 | 47.55 | 46.67 | 47.37 | +0.012% | 5,873 | +50.369% | |
| 2026-01-09 | 47.90 | 48.30 | 47.35 | 47.36 | -0.286% | 2,777 | +50.388% | |
| 2026-01-08 | 45.57 | 48.28 | 45.57 | 47.50 | -2.424% | 9,716 | +49.958% | |
| 2026-01-07 | 47.72 | 48.92 | 47.72 | 48.68 | +1.777% | 10,646 | +46.323% | |
| 2026-01-06 | 46.49 | 48.00 | 46.41 | 47.83 | +4.208% | 10,635 | +48.923% | |
| 2026-01-05 | 45.69 | 45.98 | 45.12 | 45.90 | +0.510% | 8,843 | +55.190% | |
| 2026-01-02 | 45.77 | 45.79 | 45.26 | 45.67 | +0.461% | 15,073 | +55.982% | |
| 2025-12-31 | 45.51 | 45.71 | 45.41 | 45.46 | -0.337% | 5,818 | +56.700% | |
| 2025-12-30 | 46.13 | 46.13 | 45.51 | 45.61 | -2.271% | 8,555 | +56.172% | |
| 2025-12-29 | 46.81 | 46.93 | 46.58 | 46.67 | -1.131% | 6,059 | +52.625% | |
| 2025-12-26 | 47.43 | 47.43 | 47.13 | 47.20 | -0.928% | 3,584 | +50.899% | |
| 2025-12-24 | 47.51 | 47.65 | 47.32 | 47.65 | +0.360% | 5,553 | +49.499% | |
| 2025-12-23 | 47.86 | 47.86 | 47.38 | 47.48 | -1.053% | 5,838 | +50.037% | |
| 2025-12-22 | 47.02 | 48.09 | 47.02 | 47.98 | +1.868% | 14,275 | +48.458% | |
| 2025-12-19 | 46.14 | 47.21 | 46.14 | 47.10 | +2.919% | 10,954 | +51.231% | |
| 2025-12-18 | 45.96 | 46.21 | 45.70 | 45.76 | +0.305% | 2,749 | +55.646% | |
| 2025-12-17 | 46.31 | 46.57 | 45.60 | 45.63 | -1.315% | 3,189 | +56.120% | |
| 2025-12-16 | 46.70 | 46.70 | 45.84 | 46.23 | -1.171% | 8,668 | +54.068% | |
| 2025-12-15 | 47.05 | 47.38 | 46.65 | 46.78 | -0.079% | 9,398 | +52.263% | |
| 2025-12-12 | 47.35 | 47.35 | 46.62 | 46.82 | -0.753% | 133,339 | +52.142% | |
| 2025-12-11 | 47.44 | 47.54 | 47.03 | 47.17 | -0.504% | 16,083 | +50.996% | |
| 2025-12-10 | 46.96 | 47.60 | 46.94 | 47.41 | +0.571% | 4,102 | +50.235% | |
| 2025-12-09 | 47.32 | 47.40 | 47.14 | 47.14 | -1.004% | 6,409 | +51.092% | |
| 2025-12-08 | 47.67 | 47.82 | 47.48 | 47.62 | +1.584% | 6,398 | +49.576% | |
| 2025-12-05 | 47.25 | 47.50 | 46.76 | 46.88 | -0.197% | 6,274 | +51.946% | |
| 2025-12-04 | 46.52 | 47.23 | 46.23 | 46.97 | +0.922% | 8,854 | +51.646% | |
| 2025-12-03 | 45.11 | 46.67 | 45.11 | 46.54 | +3.123% | 11,204 | +53.043% | |
| 2025-12-02 | 45.33 | 45.62 | 45.04 | 45.13 | -0.239% | 17,129 | +57.823% | |
| 2025-12-01 | 45.75 | 46.03 | 45.12 | 45.24 | -2.460% | 13,776 | +57.446% | |
| 2025-11-28 | 46.42 | 46.49 | 46.14 | 46.38 | +0.181% | 2,174 | +53.573% | |
| 2025-11-26 | 45.82 | 46.44 | 45.62 | 46.30 | +1.087% | 4,886 | +53.851% | |
| 2025-11-25 | 45.00 | 45.80 | 45.00 | 45.80 | +1.930% | 2,927 | +55.524% | |
| 2025-11-24 | 43.91 | 45.00 | 43.81 | 44.93 | +2.986% | 4,734 | +58.525% | |
| 2025-11-21 | 42.24 | 43.90 | 42.24 | 43.63 | +3.398% | 3,623 | +63.259% | |
| 2025-11-20 | 43.67 | 43.77 | 42.02 | 42.20 | -0.809% | 5,513 | +68.807% | |
| 2025-11-19 | 42.88 | 43.18 | 42.54 | 42.54 | -1.179% | 6,099 | +67.442% | |
| 2025-11-18 | 42.54 | 43.15 | 42.39 | 43.05 | -0.295% | 6,763 | +65.468% | |
| 2025-11-17 | 43.21 | 43.65 | 42.73 | 43.17 | -0.058% | 16,500 | +64.980% | |
| 2025-11-14 | 42.31 | 43.61 | 42.25 | 43.20 | +0.118% | 7,095 | +64.884% | |
| 2025-11-13 | 43.83 | 43.95 | 43.02 | 43.15 | -2.084% | 6,246 | +65.080% | |
| 2025-11-12 | 44.30 | 44.53 | 43.82 | 44.07 | -0.074% | 6,169 | +61.639% | |
| 2025-11-11 | 43.37 | 44.10 | 43.29 | 44.10 | +2.402% | 6,554 | +61.519% | |
| 2025-11-10 | 43.32 | 43.42 | 42.67 | 43.07 | +1.125% | 13,983 | +65.399% | |
| 2025-11-07 | 42.34 | 42.59 | 41.60 | 42.59 | -0.587% | 12,778 | +67.259% | |
| 2025-11-06 | 43.21 | 43.21 | 42.30 | 42.84 | -0.722% | 4,728 | +66.278% | |
| 2025-11-05 | 42.33 | 43.26 | 42.26 | 43.15 | +1.112% | 6,702 | +65.077% | |
| 2025-11-04 | 42.91 | 43.45 | 42.62 | 42.67 | -2.755% | 5,532 | +66.913% | |
| 2025-11-03 | 44.36 | 44.70 | 43.10 | 43.88 | -3.413% | 29,388 | +62.314% | |
| 2025-10-31 | 44.45 | 45.47 | 44.45 | 45.44 | +2.193% | 14,870 | +56.773% | |
| 2025-10-30 | 44.40 | 44.96 | 44.25 | 44.46 | +1.576% | 11,229 | +60.211% | |
| 2025-10-29 | 44.35 | 44.56 | 43.60 | 43.77 | -1.286% | 10,136 | +62.737% | |
| 2025-10-28 | 44.44 | 44.44 | 43.87 | 44.34 | -0.449% | 5,069 | +60.645% | |
| 2025-10-27 | 44.32 | 44.79 | 44.03 | 44.54 | +1.911% | 9,395 | +59.924% | |
| 2025-10-24 | 43.86 | 43.99 | 43.66 | 43.70 | +0.738% | 4,789 | +62.979% | |
| 2025-10-23 | 42.84 | 43.50 | 42.78 | 43.38 | +0.983% | 4,967 | +64.182% | |
| 2025-10-22 | 44.08 | 44.08 | 42.60 | 42.96 | -2.791% | 8,731 | +65.796% | |
| 2025-10-21 | 44.51 | 44.65 | 44.13 | 44.20 | -0.773% | 11,268 | +61.169% | |
| 2025-10-20 | 43.12 | 44.64 | 43.12 | 44.54 | +4.281% | 8,821 | +59.924% | |
| 2025-10-17 | 42.88 | 43.40 | 42.39 | 42.71 | -0.678% | 7,766 | +66.769% | |
| 2025-10-16 | 43.19 | 44.29 | 42.90 | 43.00 | +1.494% | 20,139 | +65.639% | |
| 2025-10-15 | 41.53 | 42.44 | 41.53 | 42.37 | +3.185% | 15,989 | +68.114% | |
| 2025-10-14 | 40.48 | 41.50 | 40.17 | 41.06 | +0.103% | 14,101 | +73.469% | |
| 2025-10-13 | 41.38 | 41.56 | 41.02 | 41.02 | +0.075% | 17,023 | +73.647% | |
| 2025-10-10 | 42.43 | 42.43 | 40.76 | 40.99 | -2.546% | 6,653 | +73.778% | |
| 2025-10-09 | 42.12 | 42.42 | 42.02 | 42.06 | -0.048% | 18,191 | +69.353% | |
| 2025-10-08 | 41.12 | 42.50 | 41.12 | 42.08 | +3.109% | 33,813 | +69.273% | |
| 2025-10-07 | 41.29 | 41.29 | 40.29 | 40.81 | -0.623% | 11,863 | +74.536% | |
| 2025-10-06 | 41.32 | 41.57 | 41.00 | 41.07 | +0.290% | 12,492 | +73.448% | |
| 2025-10-03 | 40.90 | 41.16 | 40.68 | 40.95 | +1.093% | 9,697 | +73.951% | |
| 2025-10-02 | 39.96 | 40.53 | 39.76 | 40.51 | +1.573% | 10,954 | +75.853% | |
| 2025-10-01 | 38.90 | 40.00 | 38.90 | 39.88 | +2.693% | 22,733 | +78.619% | |
| 2025-09-30 | 38.44 | 38.92 | 38.10 | 38.83 | +1.296% | 11,970 | +83.429% | |
| 2025-09-29 | 38.16 | 38.41 | 38.11 | 38.34 | +1.225% | 4,690 | +85.807% | |
| 2025-09-26 | 37.50 | 37.87 | 37.25 | 37.87 | +1.397% | 9,323 | +88.083% | |
| 2025-09-25 | 37.47 | 37.82 | 37.28 | 37.35 | -1.353% | 5,902 | +90.710% | |
| 2025-09-24 | 38.12 | 38.22 | 37.86 | 37.86 | +1.038% | 12,413 | +88.130% | |
| 2025-09-23 | 38.14 | 38.16 | 37.40 | 37.47 | -1.620% | 20,033 | +90.083% | |
| 2025-09-22 | 37.60 | 38.19 | 37.30 | 38.09 | +1.421% | 16,055 | +87.003% | |
| 2025-09-19 | 38.01 | 38.01 | 37.55 | 37.56 | -1.007% | 7,294 | +89.660% | |
| 2025-09-18 | 37.26 | 37.95 | 37.26 | 37.94 | +3.221% | 24,291 | +87.750% | |
| 2025-09-17 | 36.97 | 37.50 | 36.76 | 36.76 | -0.615% | 7,067 | +93.797% | |
| 2025-09-16 | 36.32 | 37.15 | 36.32 | 36.98 | +1.852% | 11,994 | +92.606% | |
| 2025-09-15 | 36.70 | 36.70 | 36.13 | 36.31 | -0.391% | 7,943 | +96.172% | |
| 2025-09-12 | 37.23 | 37.23 | 36.45 | 36.45 | -1.941% | 16,956 | +95.405% | |
| 2025-09-11 | 36.00 | 37.27 | 36.00 | 37.17 | +1.874% | 12,426 | +91.613% | |
| 2025-09-10 | 37.26 | 37.26 | 36.36 | 36.49 | -2.143% | 6,974 | +95.204% | |
| 2025-09-09 | 37.30 | 37.30 | 36.74 | 37.29 | -0.042% | 7,851 | +91.020% | |
| 2025-09-08 | 37.90 | 37.90 | 37.23 | 37.30 | -1.803% | 5,489 | +90.940% | |
| 2025-09-05 | 37.33 | 37.99 | 37.24 | 37.99 | +2.444% | 8,329 | +87.497% | |
| 2025-09-04 | 36.81 | 37.11 | 36.55 | 37.08 | -0.070% | 23,585 | +92.080% | |
| 2025-09-03 | 36.72 | 37.44 | 36.72 | 37.11 | +0.268% | 10,104 | +91.944% | |
| 2025-09-02 | 36.42 | 37.15 | 36.42 | 37.01 | +0.740% | 9,642 | +92.459% | 1-for-4 split |
| 2025-08-29 | 36.76 | 36.76 | 36.62 | 36.74 | -0.276% | 4,428 | +93.884% | |
| 2025-08-28 | 36.72 | 37.12 | 36.72 | 36.84 | -0.211% | 13,824 | +93.350% | |
| 2025-08-27 | 36.72 | 36.96 | 36.72 | 36.92 | +0.103% | 5,412 | +92.941% | |
| 2025-08-26 | 36.68 | 36.92 | 36.68 | 36.88 | +0.545% | 7,396 | +93.140% | |
| 2025-08-25 | 37.44 | 37.44 | 36.64 | 36.68 | -1.883% | 13,314 | +94.193% | |
| 2025-08-22 | 36.72 | 37.72 | 36.72 | 37.38 | +2.248% | 8,149 | +90.536% | |
| 2025-08-21 | 36.24 | 36.77 | 36.16 | 36.56 | +0.448% | 20,877 | +94.820% | |
| 2025-08-20 | 36.48 | 36.48 | 36.00 | 36.40 | -0.223% | 7,400 | +95.693% | |
| 2025-08-19 | 36.88 | 36.93 | 36.46 | 36.48 | -1.405% | 19,331 | +95.258% | |
| 2025-08-18 | 37.28 | 37.32 | 36.96 | 37.00 | -0.591% | 15,870 | +92.514% | |
| 2025-08-15 | 36.76 | 37.32 | 36.76 | 37.22 | +1.284% | 8,780 | +91.376% | |
| 2025-08-14 | 36.32 | 36.80 | 36.22 | 36.75 | -0.135% | 5,940 | +93.834% | |
| 2025-08-13 | 35.80 | 37.00 | 35.80 | 36.80 | +3.364% | 9,771 | +93.572% | |
| 2025-08-12 | 35.00 | 35.64 | 35.00 | 35.60 | +1.984% | 8,509 | +100.084% | |
| 2025-08-11 | 34.80 | 35.00 | 34.72 | 34.91 | +0.142% | 3,535 | +104.053% | |
| 2025-08-08 | 35.20 | 35.20 | 34.69 | 34.86 | +0.040% | 13,353 | +104.343% | |
| 2025-08-07 | 35.12 | 35.16 | 34.48 | 34.84 | -0.046% | 4,699 | +104.425% | |
| 2025-08-06 | 35.04 | 35.04 | 34.04 | 34.86 | -0.400% | 8,317 | +104.332% | |
| 2025-08-05 | 35.16 | 35.31 | 34.76 | 35.00 | -0.952% | 4,208 | +103.514% | |
| 2025-08-04 | 34.80 | 35.39 | 34.45 | 35.34 | +2.358% | 9,012 | +101.577% | |
| 2025-08-01 | 34.08 | 34.55 | 34.04 | 34.52 | -0.471% | 5,621 | +106.330% | |
| 2025-07-31 | 35.28 | 35.56 | 34.64 | 34.69 | -2.237% | 18,750 | +105.359% | |
| 2025-07-30 | 35.76 | 36.20 | 35.24 | 35.48 | +0.224% | 8,304 | +100.766% | |
| 2025-07-29 | 36.20 | 36.20 | 35.32 | 35.40 | -1.173% | 9,220 | +101.215% | |
| 2025-07-28 | 36.12 | 36.32 | 35.76 | 35.82 | -0.945% | 17,921 | +98.855% | |
| 2025-07-25 | 36.08 | 36.28 | 35.76 | 36.16 | +0.226% | 6,618 | +96.977% | |
| 2025-07-24 | 36.24 | 36.52 | 35.88 | 36.08 | -0.661% | 7,758 | +97.422% | |
| 2025-07-23 | 35.92 | 36.44 | 35.64 | 36.32 | +2.784% | 18,176 | +96.118% | |
| 2025-07-22 | 34.36 | 35.34 | 34.36 | 35.34 | +3.024% | 15,995 | +101.577% | |
| 2025-07-21 | 34.68 | 35.04 | 34.28 | 34.30 | -0.697% | 15,097 | +107.672% | |
| 2025-07-18 | 35.20 | 35.44 | 34.40 | 34.54 | -0.986% | 16,908 | +106.225% | |
| 2025-07-17 | 34.92 | 35.12 | 34.74 | 34.88 | +0.415% | 8,895 | +104.191% | |
| 2025-07-16 | 34.48 | 34.80 | 34.32 | 34.74 | +1.460% | 10,004 | +105.037% | |
| 2025-07-15 | 35.48 | 35.60 | 34.24 | 34.24 | -3.167% | 14,597 | +108.032% | |
| 2025-07-14 | 35.20 | 35.64 | 35.20 | 35.36 | -0.113% | 12,683 | +101.442% | |
| 2025-07-11 | 35.80 | 35.88 | 35.16 | 35.40 | -1.885% | 10,956 | +101.215% | |
| 2025-07-10 | 36.16 | 36.24 | 35.68 | 36.08 | -0.111% | 20,986 | +97.422% | |
| 2025-07-09 | 35.44 | 36.16 | 35.40 | 36.12 | +2.748% | 14,423 | +97.204% | |
| 2025-07-08 | 34.36 | 35.28 | 34.36 | 35.15 | +2.669% | 17,578 | +102.623% | |
| 2025-07-07 | 34.68 | 34.68 | 34.04 | 34.24 | -1.947% | 8,516 | +108.032% | |
| 2025-07-03 | 34.96 | 35.08 | 34.76 | 34.92 | 0.000% | 6,778 | +103.981% | |
| 2025-07-02 | 33.88 | 34.92 | 33.88 | 34.92 | +2.948% | 11,236 | +103.981% | |
| 2025-07-01 | 33.52 | 34.56 | 33.42 | 33.92 | +0.593% | 9,465 | +109.994% | |
| 2025-06-30 | 33.72 | 34.04 | 33.68 | 33.72 | +0.357% | 11,270 | +111.240% | |
| 2025-06-27 | 33.76 | 33.83 | 33.38 | 33.60 | -0.062% | 10,052 | +111.994% | |
| 2025-06-26 | 33.44 | 33.64 | 33.31 | 33.62 | +0.541% | 14,557 | +111.863% | |
| 2025-06-25 | 33.32 | 33.60 | 33.04 | 33.44 | -0.358% | 6,578 | +113.008% | |
| 2025-06-24 | 33.16 | 33.60 | 33.04 | 33.56 | +2.567% | 13,875 | +112.247% | |
| 2025-06-23 | 32.48 | 32.80 | 32.08 | 32.72 | +0.245% | 18,490 | +117.696% | |
| 2025-06-20 | 33.20 | 33.20 | 32.44 | 32.64 | -0.971% | 13,002 | +118.229% | |
| 2025-06-18 | 32.68 | 33.24 | 32.48 | 32.96 | +0.733% | 8,643 | +116.110% | |
| 2025-06-17 | 33.28 | 33.28 | 32.66 | 32.72 | -0.728% | 7,356 | +117.696% | |
| 2025-06-16 | 33.12 | 33.12 | 32.54 | 32.96 | -0.723% | 16,202 | +116.110% | |
| 2025-06-13 | 33.00 | 33.54 | 33.00 | 33.20 | -1.512% | 15,370 | +114.548% | |
| 2025-06-12 | 33.60 | 33.84 | 33.48 | 33.71 | -0.031% | 9,037 | +111.305% | |
| 2025-06-11 | 34.24 | 34.28 | 33.68 | 33.72 | -0.765% | 11,211 | +111.240% | |
| 2025-06-10 | 33.72 | 34.26 | 33.72 | 33.98 | +1.131% | 13,806 | +109.623% | |
| 2025-06-09 | 33.80 | 34.00 | 33.24 | 33.60 | +0.478% | 23,163 | +111.994% | |
| 2025-06-06 | 32.92 | 33.48 | 32.92 | 33.44 | +3.071% | 8,708 | +113.008% | |
| 2025-06-05 | 32.56 | 32.96 | 32.12 | 32.44 | -0.357% | 9,329 | +119.550% | |
| 2025-06-04 | 32.28 | 32.76 | 32.28 | 32.56 | +1.055% | 10,110 | +118.765% | |
| 2025-06-03 | 31.84 | 32.50 | 31.66 | 32.22 | +1.705% | 13,821 | +121.074% | |
| 2025-06-02 | 31.20 | 31.96 | 31.04 | 31.68 | +1.931% | 7,318 | +124.842% | |
| 2025-05-30 | 31.04 | 31.16 | 30.60 | 31.08 | -0.639% | 3,193 | +129.183% | |
| 2025-05-29 | 31.20 | 31.28 | 30.68 | 31.28 | +1.230% | 2,886 | +127.717% | |
| 2025-05-28 | 31.12 | 31.12 | 30.80 | 30.90 | -0.451% | 3,497 | +130.518% | |
| 2025-05-27 | 31.16 | 31.28 | 30.92 | 31.04 | +0.779% | 7,197 | +129.478% | |
| 2025-05-23 | 30.32 | 30.80 | 30.32 | 30.80 | -0.130% | 6,525 | +131.266% | |
| 2025-05-22 | 30.60 | 31.00 | 30.56 | 30.84 | +0.391% | 5,295 | +130.966% | |
| 2025-05-21 | 31.80 | 31.80 | 30.60 | 30.72 | -3.759% | 9,592 | +131.868% | |
| 2025-05-20 | 31.40 | 31.96 | 31.12 | 31.92 | +2.046% | 8,517 | +123.152% | |
| 2025-05-19 | 30.64 | 31.28 | 30.64 | 31.28 | +1.164% | 7,542 | +127.717% | |
| 2025-05-16 | 30.36 | 30.94 | 30.16 | 30.92 | +2.724% | 9,333 | +130.369% | |
| 2025-05-15 | 29.76 | 30.10 | 29.44 | 30.10 | +1.296% | 16,837 | +136.645% | |
| 2025-05-14 | 30.88 | 31.00 | 29.68 | 29.71 | -3.649% | 15,745 | +139.712% | |
| 2025-05-13 | 31.24 | 31.24 | 30.65 | 30.84 | -1.280% | 27,527 | +130.966% | |
| 2025-05-12 | 30.72 | 31.56 | 30.72 | 31.24 | +4.085% | 18,972 | +128.009% | |
| 2025-05-09 | 30.76 | 31.16 | 29.96 | 30.01 | -2.298% | 30,382 | +137.323% | |
| 2025-05-08 | 30.00 | 30.98 | 29.76 | 30.72 | +2.576% | 77,060 | +131.868% | |
| 2025-05-07 | 30.36 | 30.36 | 29.64 | 29.95 | -0.702% | 9,546 | +137.842% | |
| 2025-05-06 | 32.32 | 32.32 | 30.16 | 30.16 | -8.049% | 9,483 | +136.174% | |
| 2025-05-05 | 32.72 | 32.96 | 32.60 | 32.80 | 0.000% | 12,072 | +117.165% | |
| 2025-05-02 | 32.84 | 33.08 | 32.78 | 32.80 | +1.572% | 7,925 | +117.165% | |
| 2025-05-01 | 32.72 | 32.72 | 31.84 | 32.29 | -1.427% | 7,570 | +120.578% | |
| 2025-04-30 | 32.04 | 32.78 | 31.80 | 32.76 | +1.111% | 11,756 | +117.430% | |
| 2025-04-29 | 32.36 | 32.71 | 32.28 | 32.40 | -0.174% | 4,556 | +119.846% | |
| 2025-04-28 | 32.44 | 32.86 | 32.08 | 32.46 | +0.174% | 9,964 | +119.464% | |
| 2025-04-25 | 32.12 | 32.60 | 32.10 | 32.40 | -1.099% | 3,550 | +119.846% | |
| 2025-04-24 | 32.28 | 32.84 | 32.16 | 32.76 | +1.361% | 6,114 | +117.430% | |
| 2025-04-23 | 32.48 | 33.24 | 32.32 | 32.32 | +2.538% | 8,237 | +120.390% | |
| 2025-04-22 | 30.84 | 31.60 | 30.84 | 31.52 | +3.277% | 9,890 | +125.984% | |
| 2025-04-21 | 29.96 | 31.00 | 29.80 | 30.52 | +0.793% | 6,840 | +133.388% | |
| 2025-04-17 | 30.40 | 30.40 | 29.98 | 30.28 | -0.132% | 9,712 | +135.238% | |
| 2025-04-16 | 30.96 | 30.96 | 29.80 | 30.32 | -2.196% | 10,707 | +134.927% | |
| 2025-04-15 | 30.96 | 31.48 | 30.56 | 31.00 | 0.000% | 27,695 | +129.768% |