HEAL
Global X Funds Global X HealthTech ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:12:43 PM EDT
29.53USD+1.968%(+0.57)2,259
HEAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.53 | 29.53 | 29.53 | 29.53 | +2.241% | 2,259 | 0.000% | |
| 2026-10-02 | 29.19 | 29.19 | 28.82 | 28.88 | -0.281% | 2,512 | +2.241% | |
| 2026-10-01 | 29.25 | 29.25 | 28.96 | 28.96 | -1.855% | 6,409 | +1.953% | |
| 2026-09-30 | 29.34 | 29.70 | 29.33 | 29.51 | +0.618% | 6,724 | +0.062% | |
| 2026-09-29 | 29.07 | 29.33 | 29.06 | 29.33 | -0.067% | 912 | +0.681% | |
| 2026-09-28 | 29.36 | 29.40 | 29.30 | 29.35 | +0.102% | 6,306 | +0.613% | |
| 2026-09-25 | 29.02 | 29.48 | 28.96 | 29.32 | +1.138% | 2,665 | +0.716% | |
| 2026-09-24 | 28.95 | 29.02 | 28.85 | 28.99 | -0.207% | 1,963 | +1.863% | |
| 2026-09-23 | 29.43 | 29.43 | 29.05 | 29.05 | -1.725% | 6,366 | +1.652% | |
| 2026-09-22 | 29.67 | 29.67 | 29.33 | 29.56 | -0.033% | 24,724 | -0.101% | |
| 2026-09-21 | 29.48 | 29.64 | 29.47 | 29.57 | +0.222% | 2,430 | -0.135% | |
| 2026-09-18 | 29.42 | 29.53 | 29.34 | 29.50 | +0.184% | 16,595 | +0.087% | |
| 2026-09-17 | 29.33 | 29.88 | 29.16 | 29.45 | +1.870% | 3,951 | +0.272% | |
| 2026-09-16 | 28.94 | 29.17 | 28.91 | 28.91 | -0.381% | 5,885 | +2.146% | |
| 2026-09-15 | 28.83 | 29.20 | 28.79 | 29.02 | -0.454% | 22,762 | +1.757% | |
| 2026-09-14 | 28.51 | 29.22 | 28.51 | 29.15 | +2.685% | 10,209 | +1.296% | |
| 2026-09-11 | 28.39 | 28.46 | 28.29 | 28.39 | +0.341% | 2,756 | +4.015% | |
| 2026-09-10 | 28.48 | 28.48 | 28.29 | 28.29 | -0.602% | 798 | +4.370% | |
| 2026-09-09 | 28.55 | 28.55 | 28.31 | 28.46 | -1.862% | 3,759 | +3.742% | |
| 2026-09-08 | 29.23 | 29.36 | 28.47 | 29.00 | -2.060% | 5,362 | +1.810% | |
| 2026-09-04 | 29.48 | 29.70 | 29.42 | 29.61 | -0.051% | 6,539 | -0.287% | |
| 2026-09-03 | 29.67 | 29.67 | 29.39 | 29.63 | +0.221% | 4,700 | -0.338% | |
| 2026-09-02 | 29.49 | 29.68 | 29.41 | 29.57 | +0.408% | 2,231 | -0.118% | |
| 2026-09-01 | 29.61 | 29.66 | 29.45 | 29.45 | -0.569% | 1,664 | +0.289% | |
| 2026-08-31 | 29.46 | 29.61 | 29.46 | 29.61 | -0.342% | 1,594 | -0.282% | |
| 2026-08-28 | 30.03 | 30.03 | 29.63 | 29.71 | -1.032% | 2,484 | -0.623% | |
| 2026-08-27 | 29.64 | 30.30 | 29.64 | 30.02 | +1.077% | 4,998 | -1.649% | |
| 2026-08-26 | 29.88 | 29.89 | 29.65 | 29.70 | -0.735% | 3,648 | -0.589% | |
| 2026-08-25 | 29.82 | 30.15 | 29.79 | 29.93 | -0.033% | 5,352 | -1.320% | |
| 2026-08-24 | 30.40 | 30.40 | 29.81 | 29.93 | -1.901% | 4,849 | -1.353% | |
| 2026-08-21 | 30.02 | 30.52 | 29.92 | 30.52 | +1.210% | 6,599 | -3.228% | |
| 2026-08-20 | 30.00 | 30.48 | 30.00 | 30.15 | +0.719% | 4,589 | -2.057% | |
| 2026-08-19 | 29.52 | 30.00 | 29.52 | 29.93 | +2.993% | 36,940 | -1.353% | |
| 2026-08-18 | 29.45 | 29.48 | 28.97 | 29.07 | +0.641% | 81,688 | +1.600% | |
| 2026-08-17 | 29.18 | 29.18 | 28.80 | 28.88 | -1.248% | 4,901 | +2.251% | |
| 2026-08-14 | 29.38 | 29.42 | 29.25 | 29.25 | +0.223% | 2,593 | +0.975% | |
| 2026-08-13 | 29.18 | 29.39 | 28.97 | 29.18 | +0.864% | 2,830 | +1.199% | |
| 2026-08-12 | 28.63 | 28.93 | 28.56 | 28.93 | +0.104% | 827 | +2.074% | |
| 2026-08-11 | 29.00 | 29.23 | 28.87 | 28.90 | -0.121% | 4,844 | +2.180% | |
| 2026-08-10 | 28.45 | 29.05 | 28.45 | 28.93 | +1.217% | 4,128 | +2.056% | |
| 2026-08-07 | 28.07 | 28.59 | 28.07 | 28.59 | +4.237% | 11,328 | +3.298% | |
| 2026-08-06 | 27.74 | 27.74 | 27.33 | 27.43 | -1.526% | 3,142 | +7.675% | |
| 2026-08-05 | 27.62 | 28.15 | 27.62 | 27.85 | -0.713% | 2,857 | +6.032% | |
| 2026-08-04 | 27.81 | 28.16 | 27.80 | 28.05 | +1.264% | 22,608 | +5.276% | |
| 2026-08-03 | 27.38 | 27.80 | 27.38 | 27.70 | +2.945% | 12,737 | +6.606% | |
| 2026-07-31 | 26.99 | 26.99 | 26.63 | 26.91 | +0.072% | 4,416 | +9.746% | |
| 2026-07-30 | 27.12 | 27.12 | 26.65 | 26.89 | -0.993% | 3,889 | +9.824% | |
| 2026-07-29 | 27.36 | 27.52 | 27.16 | 27.16 | -0.063% | 10,172 | +8.734% | |
| 2026-07-28 | 26.75 | 27.18 | 26.69 | 27.18 | +2.780% | 5,898 | +8.666% | |
| 2026-07-27 | 26.53 | 26.76 | 26.44 | 26.44 | +0.494% | 15,834 | +11.687% | |
| 2026-07-24 | 26.55 | 26.55 | 26.31 | 26.31 | -0.322% | 1,901 | +12.239% | |
| 2026-07-23 | 26.44 | 26.46 | 26.26 | 26.39 | -0.677% | 4,843 | +11.877% | |
| 2026-07-22 | 27.03 | 27.03 | 26.40 | 26.57 | -2.620% | 12,889 | +11.119% | |
| 2026-07-21 | 27.11 | 27.62 | 27.11 | 27.29 | -0.519% | 24,175 | +8.208% | |
| 2026-07-20 | 27.45 | 27.54 | 27.20 | 27.43 | -0.028% | 7,392 | +7.646% | |
| 2026-07-17 | 27.83 | 27.83 | 27.34 | 27.44 | -2.488% | 7,142 | +7.617% | |
| 2026-07-16 | 28.62 | 28.77 | 28.14 | 28.14 | -0.706% | 9,624 | +4.940% | |
| 2026-07-15 | 28.19 | 28.51 | 28.19 | 28.34 | +0.854% | 3,161 | +4.199% | |
| 2026-07-14 | 28.35 | 28.35 | 28.04 | 28.10 | -1.369% | 5,635 | +5.089% | |
| 2026-07-13 | 28.31 | 28.66 | 28.08 | 28.49 | +0.903% | 3,070 | +3.650% | |
| 2026-07-10 | 28.88 | 28.88 | 28.07 | 28.23 | -1.774% | 4,664 | +4.587% | |
| 2026-07-09 | 28.55 | 28.83 | 28.55 | 28.75 | +0.525% | 2,901 | +2.731% | |
| 2026-07-08 | 28.88 | 28.97 | 28.50 | 28.59 | -1.971% | 4,780 | +3.270% | |
| 2026-07-07 | 29.64 | 29.73 | 29.01 | 29.17 | -0.951% | 8,467 | +1.234% | |
| 2026-07-06 | 29.10 | 29.63 | 29.10 | 29.45 | +1.669% | 19,438 | +0.272% | |
| 2026-07-02 | 28.88 | 29.08 | 28.88 | 28.97 | +1.425% | 7,688 | +1.945% | |
| 2026-07-01 | 28.42 | 28.98 | 28.42 | 28.56 | +3.514% | 13,047 | +3.398% | |
| 2026-06-30 | 27.85 | 27.95 | 27.54 | 27.59 | -1.284% | 10,576 | +7.032% | |
| 2026-06-29 | 28.02 | 28.13 | 27.75 | 27.95 | +1.154% | 3,140 | +5.657% | |
| 2026-06-26 | 27.01 | 27.75 | 27.00 | 27.63 | +2.296% | 5,729 | +6.876% | |
| 2026-06-25 | 26.88 | 27.19 | 26.88 | 27.01 | +1.237% | 6,509 | +9.330% | |
| 2026-06-24 | 26.28 | 26.81 | 26.28 | 26.68 | +1.891% | 9,933 | +10.682% | |
| 2026-06-23 | 25.59 | 26.30 | 25.59 | 26.18 | +1.492% | 13,227 | +12.775% | |
| 2026-06-22 | 25.99 | 27.00 | 25.80 | 25.80 | -1.346% | 13,959 | +14.457% | |
| 2026-06-18 | 25.93 | 26.15 | 25.80 | 26.15 | +2.151% | 5,554 | +12.917% | |
| 2026-06-17 | 26.03 | 26.14 | 25.60 | 25.60 | -1.836% | 4,448 | +15.347% | |
| 2026-06-16 | 26.35 | 26.39 | 26.01 | 26.08 | +0.019% | 11,437 | +13.229% | |
| 2026-06-15 | 26.11 | 26.27 | 26.06 | 26.07 | +0.831% | 3,825 | +13.250% | |
| 2026-06-12 | 25.75 | 26.05 | 25.62 | 25.86 | -0.738% | 4,490 | +14.192% | |
| 2026-06-11 | 25.72 | 26.05 | 25.47 | 26.05 | +1.430% | 8,014 | +13.349% | |
| 2026-06-10 | 26.26 | 26.33 | 25.68 | 25.68 | -1.227% | 6,681 | +14.970% | |
| 2026-06-09 | 25.66 | 26.18 | 25.48 | 26.00 | +2.338% | 5,885 | +13.559% | |
| 2026-06-08 | 25.25 | 25.64 | 25.25 | 25.41 | +0.753% | 4,265 | +16.214% | |
| 2026-06-05 | 25.50 | 25.50 | 25.18 | 25.22 | -0.962% | 18,968 | +17.090% | |
| 2026-06-04 | 24.82 | 25.80 | 24.82 | 25.46 | +3.243% | 14,335 | +15.963% | |
| 2026-06-03 | 24.75 | 24.75 | 24.40 | 24.66 | -1.162% | 7,528 | +19.724% | |
| 2026-06-02 | 25.35 | 25.35 | 24.95 | 24.95 | -2.310% | 12,618 | +18.333% | |
| 2026-06-01 | 25.03 | 25.75 | 25.03 | 25.55 | +2.037% | 10,860 | +15.600% | |
| 2026-05-29 | 25.07 | 25.26 | 24.88 | 25.04 | +0.080% | 7,427 | +17.955% | |
| 2026-05-28 | 24.37 | 25.02 | 24.37 | 25.02 | +2.353% | 4,995 | +18.049% | |
| 2026-05-27 | 24.51 | 24.61 | 24.33 | 24.44 | -1.160% | 6,384 | +20.827% | |
| 2026-05-26 | 24.87 | 24.87 | 24.61 | 24.73 | -0.335% | 6,878 | +19.425% | |
| 2026-05-22 | 24.83 | 24.89 | 24.61 | 24.81 | +0.425% | 6,241 | +19.025% | |
| 2026-05-21 | 24.58 | 24.76 | 24.37 | 24.70 | +0.089% | 3,953 | +19.530% | |
| 2026-05-20 | 24.41 | 24.70 | 24.25 | 24.68 | +1.119% | 3,402 | +19.637% | |
| 2026-05-19 | 24.30 | 24.55 | 24.30 | 24.41 | +0.226% | 3,356 | +20.975% | |
| 2026-05-18 | 24.00 | 24.66 | 24.00 | 24.36 | +0.807% | 2,724 | +21.248% | |
| 2026-05-15 | 24.07 | 24.19 | 24.07 | 24.16 | -0.309% | 8,630 | +22.227% | |
| 2026-05-14 | 24.54 | 24.58 | 24.23 | 24.23 | -1.384% | 5,025 | +21.849% | |
| 2026-05-13 | 24.77 | 24.78 | 24.51 | 24.57 | -1.396% | 4,875 | +20.163% | |
| 2026-05-12 | 24.76 | 25.03 | 24.74 | 24.92 | -0.349% | 11,186 | +18.486% | |
| 2026-05-11 | 25.31 | 25.32 | 24.95 | 25.01 | -1.009% | 11,222 | +18.073% | |
| 2026-05-08 | 25.19 | 25.27 | 24.87 | 25.27 | +0.278% | 5,432 | +16.881% | |
| 2026-05-07 | 25.14 | 25.32 | 24.91 | 25.20 | +0.559% | 14,459 | +17.206% | |
| 2026-05-06 | 25.00 | 25.13 | 24.86 | 25.05 | -0.239% | 10,961 | +17.861% | |
| 2026-05-05 | 25.30 | 25.30 | 24.88 | 25.11 | -0.810% | 14,081 | +17.579% | |
| 2026-05-04 | 25.33 | 25.60 | 25.25 | 25.32 | -0.047% | 10,774 | +16.627% | |
| 2026-05-01 | 25.39 | 25.40 | 25.17 | 25.33 | +0.389% | 2,780 | +16.572% | |
| 2026-04-30 | 24.80 | 25.25 | 24.76 | 25.23 | +2.079% | 7,692 | +17.025% | |
| 2026-04-29 | 25.26 | 25.26 | 24.59 | 24.72 | -2.830% | 1,934 | +19.458% | |
| 2026-04-28 | 25.53 | 25.83 | 25.43 | 25.44 | -0.819% | 1,772 | +16.077% | |
| 2026-04-27 | 25.58 | 25.97 | 25.58 | 25.65 | +0.509% | 14,427 | +15.127% | |
| 2026-04-24 | 25.45 | 25.60 | 25.34 | 25.52 | +0.374% | 8,239 | +15.713% | |
| 2026-04-23 | 25.80 | 25.83 | 25.18 | 25.43 | -2.285% | 10,973 | +16.146% | |
| 2026-04-22 | 26.06 | 26.30 | 25.91 | 26.02 | -0.021% | 10,443 | +13.491% | |
| 2026-04-21 | 26.46 | 26.67 | 26.00 | 26.02 | -1.177% | 11,125 | +13.468% | |
| 2026-04-20 | 26.32 | 26.45 | 26.20 | 26.34 | -0.284% | 17,239 | +12.132% | |
| 2026-04-17 | 26.06 | 26.77 | 26.06 | 26.41 | +2.345% | 13,248 | +11.814% | |
| 2026-04-16 | 25.86 | 25.93 | 25.73 | 25.80 | +0.253% | 8,211 | +14.435% | |
| 2026-04-15 | 25.17 | 25.74 | 25.17 | 25.74 | +2.489% | 8,884 | +14.724% | |
| 2026-04-14 | 24.83 | 25.28 | 24.83 | 25.11 | +1.742% | 3,562 | +17.579% | |
| 2026-04-13 | 24.00 | 24.68 | 24.00 | 24.68 | +2.427% | 3,127 | +19.627% | |
| 2026-04-10 | 24.35 | 24.35 | 24.10 | 24.10 | -0.966% | 13,098 | +22.531% | |
| 2026-04-09 | 24.48 | 24.48 | 24.26 | 24.34 | -1.235% | 1,740 | +21.348% | |
| 2026-04-08 | 25.13 | 25.17 | 24.53 | 24.64 | +1.984% | 4,587 | +19.849% | |
| 2026-04-07 | 24.05 | 24.24 | 24.05 | 24.16 | +0.667% | 2,957 | +22.227% | |
| 2026-04-06 | 23.98 | 24.10 | 23.97 | 24.00 | +1.129% | 13,162 | +23.042% | |
| 2026-04-02 | 23.75 | 23.76 | 23.62 | 23.73 | -0.765% | 2,858 | +24.431% | |
| 2026-04-01 | 24.05 | 24.10 | 23.82 | 23.91 | +0.378% | 6,119 | +23.479% | |
| 2026-03-31 | 23.46 | 23.88 | 23.24 | 23.82 | +2.827% | 2,891 | +23.945% | |
| 2026-03-30 | 23.57 | 23.57 | 23.00 | 23.17 | -1.187% | 18,721 | +27.449% | |
| 2026-03-27 | 24.13 | 24.13 | 23.45 | 23.45 | -2.945% | 15,887 | +25.936% | |
| 2026-03-26 | 24.39 | 24.60 | 24.02 | 24.16 | -1.105% | 22,069 | +22.227% | |
| 2026-03-25 | 24.69 | 24.69 | 24.30 | 24.43 | +0.171% | 13,131 | +20.876% | |
| 2026-03-24 | 24.42 | 24.60 | 24.11 | 24.39 | -1.039% | 26,447 | +21.082% | |
| 2026-03-23 | 24.90 | 25.01 | 24.51 | 24.64 | +0.933% | 6,521 | +19.824% | |
| 2026-03-20 | 24.79 | 24.79 | 24.32 | 24.42 | -2.099% | 7,855 | +20.943% | |
| 2026-03-19 | 24.52 | 24.96 | 24.52 | 24.94 | +0.423% | 15,391 | +18.404% | |
| 2026-03-18 | 25.11 | 25.11 | 24.76 | 24.84 | -1.857% | 9,967 | +18.905% | |
| 2026-03-17 | 25.31 | 25.56 | 25.22 | 25.30 | +1.038% | 9,992 | +16.696% | |
| 2026-03-16 | 24.96 | 25.14 | 24.95 | 25.05 | +1.069% | 6,659 | +17.908% | |
| 2026-03-13 | 24.95 | 25.04 | 24.51 | 24.78 | -0.161% | 17,296 | +19.169% | |
| 2026-03-12 | 25.42 | 25.42 | 24.68 | 24.82 | -3.123% | 47,667 | +18.977% | |
| 2026-03-11 | 25.64 | 25.66 | 25.46 | 25.62 | -0.117% | 8,963 | +15.262% | |
| 2026-03-10 | 25.84 | 25.91 | 25.65 | 25.65 | -1.724% | 12,454 | +15.127% | |
| 2026-03-09 | 25.56 | 26.12 | 25.45 | 26.10 | +1.893% | 7,410 | +13.142% | |
| 2026-03-06 | 25.84 | 25.87 | 25.58 | 25.61 | -1.896% | 11,326 | +15.284% | |
| 2026-03-05 | 26.57 | 26.57 | 25.95 | 26.11 | -1.953% | 18,279 | +13.098% | |
| 2026-03-04 | 26.59 | 26.77 | 26.45 | 26.63 | +1.428% | 10,486 | +10.890% | |
| 2026-03-03 | 25.95 | 26.32 | 25.55 | 26.25 | -1.390% | 8,963 | +12.474% | |
| 2026-03-02 | 26.02 | 26.63 | 26.02 | 26.63 | +0.038% | 7,192 | +10.911% | |
| 2026-02-27 | 26.47 | 26.77 | 26.38 | 26.61 | -0.860% | 12,840 | +10.952% | |
| 2026-02-26 | 26.36 | 26.85 | 26.35 | 26.85 | +1.693% | 44,103 | +9.998% | |
| 2026-02-25 | 26.20 | 26.82 | 26.05 | 26.40 | +1.496% | 26,923 | +11.860% | |
| 2026-02-24 | 26.02 | 26.18 | 25.90 | 26.01 | -0.497% | 26,977 | +13.533% | |
| 2026-02-23 | 26.30 | 26.44 | 25.96 | 26.14 | -1.153% | 8,761 | +12.969% | |
| 2026-02-20 | 26.29 | 26.57 | 26.29 | 26.45 | -0.226% | 10,293 | +11.666% | |
| 2026-02-19 | 26.17 | 26.59 | 26.17 | 26.50 | +0.284% | 5,880 | +11.413% | |
| 2026-02-18 | 26.06 | 26.60 | 26.06 | 26.43 | +1.284% | 7,127 | +11.729% | |
| 2026-02-17 | 25.71 | 26.19 | 25.71 | 26.09 | +3.102% | 4,953 | +13.163% | |
| 2026-02-13 | 25.52 | 25.78 | 25.31 | 25.31 | +0.556% | 4,361 | +16.673% | |
| 2026-02-12 | 26.16 | 26.16 | 25.16 | 25.17 | -3.968% | 25,149 | +17.322% | |
| 2026-02-11 | 26.64 | 26.64 | 26.02 | 26.21 | -1.577% | 27,302 | +12.667% | |
| 2026-02-10 | 26.51 | 26.95 | 26.51 | 26.63 | +0.435% | 18,200 | +10.890% | |
| 2026-02-09 | 26.43 | 26.56 | 26.05 | 26.51 | -0.181% | 37,960 | +11.373% | |
| 2026-02-06 | 26.23 | 26.58 | 26.20 | 26.56 | +0.979% | 12,449 | +11.171% | |
| 2026-02-05 | 26.92 | 26.92 | 26.28 | 26.30 | -3.094% | 8,322 | +12.260% | |
| 2026-02-04 | 27.09 | 27.54 | 26.77 | 27.14 | -1.212% | 22,394 | +8.786% | |
| 2026-02-03 | 28.27 | 28.28 | 27.20 | 27.48 | -2.836% | 11,201 | +7.468% | |
| 2026-02-02 | 28.89 | 28.90 | 28.21 | 28.28 | -0.612% | 25,744 | +4.420% | |
| 2026-01-30 | 28.74 | 28.80 | 28.30 | 28.45 | -1.389% | 5,221 | +3.781% | |
| 2026-01-29 | 29.28 | 29.28 | 28.67 | 28.86 | -1.350% | 12,405 | +2.339% | |
| 2026-01-28 | 29.48 | 29.49 | 29.25 | 29.25 | -0.517% | 4,311 | +0.957% | |
| 2026-01-27 | 30.00 | 30.02 | 29.31 | 29.40 | -2.221% | 8,799 | +0.435% | |
| 2026-01-26 | 29.98 | 30.26 | 29.77 | 30.07 | +0.434% | 52,030 | -1.796% | |
| 2026-01-23 | 30.36 | 30.36 | 29.94 | 29.94 | -1.659% | 3,310 | -1.369% | |
| 2026-01-22 | 30.28 | 31.06 | 30.10 | 30.45 | +1.062% | 19,361 | -3.005% | |
| 2026-01-21 | 30.16 | 30.20 | 29.84 | 30.13 | +0.450% | 4,427 | -1.975% | |
| 2026-01-20 | 29.89 | 30.24 | 29.89 | 29.99 | -1.940% | 4,466 | -1.534% | |
| 2026-01-16 | 30.83 | 31.00 | 30.57 | 30.58 | -1.248% | 6,256 | -3.444% | |
| 2026-01-15 | 30.87 | 31.00 | 30.87 | 30.97 | +0.308% | 2,917 | -4.650% | |
| 2026-01-14 | 30.70 | 30.88 | 30.66 | 30.88 | +1.263% | 11,276 | -4.356% | |
| 2026-01-13 | 31.05 | 31.11 | 30.49 | 30.49 | -1.661% | 5,068 | -3.149% | |
| 2026-01-12 | 31.24 | 31.50 | 30.88 | 31.00 | -0.177% | 7,767 | -4.757% | |
| 2026-01-09 | 31.10 | 31.23 | 31.06 | 31.06 | -0.193% | 4,980 | -4.926% | |
| 2026-01-08 | 31.16 | 31.60 | 31.06 | 31.12 | -0.623% | 4,510 | -5.109% | |
| 2026-01-07 | 31.05 | 31.46 | 31.05 | 31.32 | +1.025% | 70,097 | -5.700% | |
| 2026-01-06 | 30.29 | 31.05 | 30.29 | 31.00 | +2.402% | 8,338 | -4.733% | |
| 2026-01-05 | 29.45 | 30.27 | 29.30 | 30.27 | +3.311% | 3,315 | -2.445% | |
| 2026-01-02 | 29.34 | 29.40 | 29.21 | 29.30 | +0.291% | 23,975 | +0.785% | |
| 2025-12-31 | 29.43 | 29.43 | 29.21 | 29.21 | -1.301% | 2,676 | +1.078% | |
| 2025-12-30 | 29.61 | 29.73 | 29.50 | 29.60 | -0.135% | 3,618 | -0.236% | |
| 2025-12-29 | 29.56 | 29.81 | 29.46 | 29.64 | -0.392% | 8,155 | -0.371% | |
| 2025-12-26 | 29.72 | 29.84 | 29.56 | 29.76 | -0.613% | 7,310 | -0.761% | |
| 2025-12-24 | 29.82 | 29.94 | 29.70 | 29.94 | -0.383% | 3,338 | -1.369% | |
| 2025-12-23 | 30.05 | 30.14 | 29.87 | 30.05 | -0.776% | 16,790 | -1.747% | |
| 2025-12-22 | 29.50 | 30.49 | 29.44 | 30.29 | +1.747% | 8,264 | -2.509% | |
| 2025-12-19 | 29.70 | 29.80 | 29.66 | 29.77 | +0.391% | 1,866 | -0.806% | |
| 2025-12-18 | 29.88 | 29.88 | 29.47 | 29.65 | -0.439% | 4,411 | -0.418% | |
| 2025-12-17 | 29.81 | 30.26 | 29.70 | 29.79 | -0.702% | 5,328 | -0.856% | |
| 2025-12-16 | 30.01 | 30.09 | 29.86 | 30.00 | -0.479% | 102,742 | -1.552% | |
| 2025-12-15 | 30.64 | 30.64 | 30.14 | 30.14 | -0.843% | 4,580 | -2.024% | |
| 2025-12-12 | 30.31 | 30.68 | 30.30 | 30.40 | -1.022% | 3,771 | -2.849% | |
| 2025-12-11 | 30.34 | 30.71 | 30.34 | 30.71 | +0.130% | 4,152 | -3.842% | |
| 2025-12-10 | 30.45 | 30.79 | 30.45 | 30.67 | +0.082% | 5,608 | -3.717% | |
| 2025-12-09 | 30.84 | 30.98 | 30.64 | 30.64 | -1.320% | 4,003 | -3.638% | |
| 2025-12-08 | 31.23 | 31.23 | 30.99 | 31.05 | -0.544% | 2,009 | -4.911% | |
| 2025-12-05 | 31.61 | 31.61 | 31.15 | 31.23 | -0.462% | 35,164 | -5.428% | |
| 2025-12-04 | 31.16 | 31.46 | 30.88 | 31.37 | +0.513% | 4,664 | -5.865% | |
| 2025-12-03 | 31.10 | 31.32 | 31.10 | 31.21 | +0.742% | 6,754 | -5.383% | |
| 2025-12-02 | 31.28 | 31.28 | 30.98 | 30.98 | -0.975% | 2,588 | -4.680% | |
| 2025-12-01 | 31.28 | 31.50 | 31.19 | 31.29 | -1.465% | 3,439 | -5.610% | |
| 2025-11-28 | 31.60 | 31.75 | 31.60 | 31.75 | -0.423% | 1,051 | -6.992% | |
| 2025-11-26 | 31.91 | 32.00 | 31.78 | 31.89 | +0.631% | 2,115 | -7.386% | |
| 2025-11-25 | 31.14 | 31.83 | 31.14 | 31.68 | +2.029% | 14,284 | -6.801% | |
| 2025-11-24 | 30.51 | 31.08 | 30.51 | 31.05 | +3.344% | 4,606 | -4.911% | |
| 2025-11-21 | 28.94 | 30.23 | 28.94 | 30.05 | +3.996% | 4,386 | -1.730% | |
| 2025-11-20 | 29.96 | 29.96 | 28.90 | 28.90 | -2.165% | 4,825 | +2.196% | |
| 2025-11-19 | 29.41 | 29.54 | 29.25 | 29.53 | +0.186% | 14,356 | -0.017% | |
| 2025-11-18 | 28.98 | 29.57 | 28.87 | 29.48 | +0.821% | 4,774 | +0.170% | |
| 2025-11-17 | 29.80 | 29.80 | 29.11 | 29.24 | -2.139% | 2,250 | +0.992% | |
| 2025-11-14 | 29.62 | 30.05 | 29.62 | 29.88 | -0.767% | 6,967 | -1.168% | |
| 2025-11-13 | 30.40 | 30.40 | 30.11 | 30.11 | -2.350% | 5,160 | -1.926% | |
| 2025-11-12 | 30.71 | 30.86 | 30.71 | 30.83 | +0.603% | 4,267 | -4.231% | |
| 2025-11-11 | 30.42 | 30.88 | 30.42 | 30.65 | +0.926% | 5,195 | -3.654% | |
| 2025-11-10 | 30.58 | 30.58 | 30.25 | 30.37 | +0.244% | 14,063 | -2.762% | |
| 2025-11-07 | 30.43 | 30.43 | 29.93 | 30.30 | -1.687% | 4,428 | -2.525% | |
| 2025-11-06 | 30.61 | 30.85 | 30.61 | 30.82 | -1.894% | 5,764 | -4.170% | |
| 2025-11-05 | 31.44 | 31.59 | 31.13 | 31.41 | -0.696% | 2,909 | -5.985% | |
| 2025-11-04 | 31.67 | 31.91 | 31.60 | 31.63 | -0.126% | 7,493 | -6.639% | |
| 2025-11-03 | 30.80 | 31.72 | 30.80 | 31.67 | -0.221% | 3,212 | -6.757% | |
| 2025-10-31 | 31.93 | 31.93 | 31.69 | 31.74 | -0.830% | 1,771 | -6.963% | |
| 2025-10-30 | 32.05 | 32.44 | 32.00 | 32.01 | -1.359% | 7,395 | -7.735% | |
| 2025-10-29 | 32.53 | 33.03 | 32.24 | 32.45 | -0.983% | 9,481 | -8.989% | |
| 2025-10-28 | 33.00 | 33.00 | 32.74 | 32.77 | -1.403% | 5,489 | -9.884% | |
| 2025-10-27 | 33.16 | 33.30 | 33.16 | 33.23 | +0.418% | 4,871 | -11.148% | |
| 2025-10-24 | 32.94 | 33.27 | 32.94 | 33.10 | +0.813% | 9,475 | -10.777% | |
| 2025-10-23 | 32.53 | 32.84 | 32.53 | 32.83 | +0.938% | 1,858 | -10.052% | |
| 2025-10-22 | 32.87 | 32.87 | 32.29 | 32.52 | -0.944% | 1,795 | -9.208% | |
| 2025-10-21 | 32.47 | 33.01 | 32.46 | 32.84 | +0.298% | 2,095 | -10.065% | |
| 2025-10-20 | 32.17 | 32.90 | 32.17 | 32.74 | +2.286% | 4,810 | -9.797% | |
| 2025-10-17 | 32.00 | 32.08 | 31.77 | 32.01 | -1.414% | 3,974 | -7.736% | |
| 2025-10-16 | 32.49 | 32.92 | 32.22 | 32.47 | -0.123% | 9,514 | -9.041% | |
| 2025-10-15 | 32.25 | 32.57 | 32.18 | 32.51 | +1.483% | 8,623 | -9.152% | |
| 2025-10-14 | 31.23 | 32.03 | 31.23 | 32.03 | +0.486% | 5,799 | -7.805% | |
| 2025-10-13 | 31.85 | 31.96 | 31.83 | 31.88 | +0.606% | 2,421 | -7.357% | |
| 2025-10-10 | 33.04 | 33.04 | 31.68 | 31.68 | -4.180% | 9,553 | -6.795% | |
| 2025-10-09 | 33.39 | 33.41 | 32.97 | 33.06 | -1.357% | 9,699 | -10.691% | |
| 2025-10-08 | 32.89 | 33.59 | 32.81 | 33.52 | +2.040% | 13,267 | -11.903% | |
| 2025-10-07 | 32.90 | 32.92 | 32.80 | 32.85 | +0.091% | 8,744 | -10.107% | |
| 2025-10-06 | 32.88 | 32.88 | 32.74 | 32.82 | -0.182% | 4,190 | -10.024% | |
| 2025-10-03 | 32.53 | 33.33 | 32.53 | 32.88 | +1.435% | 11,626 | -10.189% | |
| 2025-10-02 | 32.09 | 32.46 | 32.09 | 32.41 | +1.281% | 3,239 | -8.900% | |
| 2025-10-01 | 31.87 | 32.02 | 31.87 | 32.01 | +0.146% | 14,650 | -7.733% | |
| 2025-09-30 | 31.89 | 31.98 | 31.87 | 31.96 | +0.372% | 3,104 | -7.599% | |
| 2025-09-29 | 31.96 | 31.96 | 31.83 | 31.84 | +0.410% | 1,221 | -7.255% | |
| 2025-09-26 | 31.45 | 31.82 | 31.45 | 31.71 | +0.859% | 1,921 | -6.875% | |
| 2025-09-25 | 31.43 | 31.44 | 31.02 | 31.44 | -1.504% | 2,535 | -6.075% | |
| 2025-09-24 | 32.22 | 32.25 | 31.80 | 31.92 | -1.190% | 3,049 | -7.487% | |
| 2025-09-23 | 32.36 | 32.82 | 32.30 | 32.30 | -0.679% | 13,427 | -8.588% | |
| 2025-09-22 | 32.35 | 32.52 | 32.26 | 32.52 | +0.588% | 2,826 | -9.208% | |
| 2025-09-19 | 32.62 | 32.62 | 32.34 | 32.34 | -0.382% | 3,738 | -8.675% | |
| 2025-09-18 | 32.19 | 32.46 | 32.19 | 32.46 | +1.656% | 1,883 | -9.023% | |
| 2025-09-17 | 32.11 | 32.30 | 31.77 | 31.93 | -0.545% | 5,182 | -7.516% | |
| 2025-09-16 | 32.18 | 32.18 | 31.96 | 32.10 | -0.681% | 2,944 | -8.021% | |
| 2025-09-15 | 32.42 | 32.50 | 32.29 | 32.33 | -0.046% | 3,158 | -8.647% | |
| 2025-09-12 | 32.27 | 32.37 | 32.24 | 32.34 | -0.949% | 1,797 | -8.689% | |
| 2025-09-11 | 31.88 | 32.78 | 31.39 | 32.65 | +2.495% | 5,887 | -9.556% | |
| 2025-09-10 | 32.70 | 32.70 | 31.86 | 31.86 | -2.210% | 3,839 | -7.299% | |
| 2025-09-09 | 32.55 | 32.60 | 32.33 | 32.58 | +0.696% | 1,907 | -9.348% | |
| 2025-09-08 | 32.27 | 32.57 | 32.27 | 32.35 | +1.091% | 4,864 | -8.717% | |
| 2025-09-05 | 31.92 | 32.14 | 31.74 | 32.00 | +0.841% | 4,443 | -7.722% | |
| 2025-09-04 | 31.41 | 31.73 | 31.23 | 31.73 | +1.306% | 5,707 | -6.946% | |
| 2025-09-03 | 31.00 | 31.39 | 30.87 | 31.32 | +0.144% | 12,426 | -5.730% | |
| 2025-09-02 | 31.34 | 31.50 | 30.69 | 31.28 | -0.793% | 27,990 | -5.595% | 1-for-3 split |
| 2025-08-29 | 31.59 | 31.65 | 31.35 | 31.53 | -0.237% | 2,471 | -6.343% | |
| 2025-08-28 | 31.59 | 31.77 | 31.50 | 31.61 | -0.378% | 2,717 | -6.565% | |
| 2025-08-27 | 31.41 | 31.89 | 31.41 | 31.73 | +0.571% | 4,711 | -6.919% | |
| 2025-08-26 | 31.47 | 31.65 | 31.38 | 31.55 | 0.000% | 2,556 | -6.388% | |
| 2025-08-25 | 32.04 | 32.04 | 31.50 | 31.55 | -1.453% | 7,343 | -6.388% | |
| 2025-08-22 | 31.62 | 32.07 | 31.62 | 32.01 | +2.252% | 2,516 | -7.748% | |
| 2025-08-21 | 31.08 | 31.44 | 31.08 | 31.30 | +0.096% | 1,138 | -5.670% | |
| 2025-08-20 | 31.08 | 31.29 | 30.81 | 31.27 | -0.096% | 1,027 | -5.580% | |
| 2025-08-19 | 31.68 | 31.77 | 31.17 | 31.30 | -1.316% | 6,308 | -5.670% | |
| 2025-08-18 | 31.29 | 31.86 | 31.29 | 31.72 | +0.995% | 1,108 | -6.912% | |
| 2025-08-15 | 31.05 | 31.59 | 31.05 | 31.41 | +1.208% | 2,603 | -5.985% | |
| 2025-08-14 | 30.90 | 31.17 | 30.78 | 31.04 | -0.957% | 1,939 | -4.849% | |
| 2025-08-13 | 30.72 | 31.38 | 30.72 | 31.34 | +2.078% | 4,167 | -5.760% | |
| 2025-08-12 | 30.39 | 30.81 | 30.33 | 30.70 | +0.961% | 3,225 | -3.802% | |
| 2025-08-11 | 30.36 | 30.60 | 30.30 | 30.41 | -0.099% | 6,974 | -2.878% | |
| 2025-08-08 | 30.27 | 30.54 | 30.21 | 30.43 | +1.501% | 2,965 | -2.974% | |
| 2025-08-07 | 30.15 | 30.15 | 29.76 | 29.98 | +0.150% | 2,163 | -1.517% | |
| 2025-08-06 | 30.36 | 30.36 | 29.76 | 29.94 | -2.061% | 4,217 | -1.369% | |
| 2025-08-05 | 30.60 | 30.96 | 30.51 | 30.57 | -2.846% | 4,225 | -3.402% | |
| 2025-08-04 | 31.08 | 31.92 | 31.08 | 31.47 | +1.633% | 21,924 | -6.151% | |
| 2025-08-01 | 31.20 | 31.20 | 30.60 | 30.96 | -0.989% | 9,288 | -4.619% | |
| 2025-07-31 | 31.59 | 31.95 | 31.20 | 31.27 | -0.827% | 6,100 | -5.562% | |
| 2025-07-30 | 31.56 | 31.92 | 31.50 | 31.53 | -0.510% | 3,034 | -6.343% | |
| 2025-07-29 | 31.91 | 31.91 | 31.66 | 31.69 | -0.528% | 3,596 | -6.821% | |
| 2025-07-28 | 31.95 | 31.98 | 31.82 | 31.86 | -0.039% | 3,456 | -7.313% | |
| 2025-07-25 | 31.95 | 31.95 | 31.56 | 31.87 | +0.133% | 935 | -7.349% | |
| 2025-07-24 | 32.34 | 32.34 | 31.70 | 31.83 | -1.551% | 4,011 | -7.226% | |
| 2025-07-23 | 31.80 | 32.33 | 31.75 | 32.33 | +2.591% | 11,205 | -8.665% | |
| 2025-07-22 | 30.99 | 31.59 | 30.99 | 31.52 | +2.139% | 2,696 | -6.299% | |
| 2025-07-21 | 30.93 | 31.14 | 30.81 | 30.86 | -0.221% | 6,982 | -4.294% | |
| 2025-07-18 | 31.47 | 31.47 | 30.91 | 30.92 | -1.266% | 5,129 | -4.506% | |
| 2025-07-17 | 31.38 | 31.65 | 31.30 | 31.32 | -0.191% | 8,850 | -5.715% | |
| 2025-07-16 | 31.20 | 31.50 | 31.08 | 31.38 | +0.771% | 15,166 | -5.895% | |
| 2025-07-15 | 31.62 | 31.62 | 31.14 | 31.14 | -1.425% | 17,915 | -5.170% | |
| 2025-07-14 | 31.02 | 31.59 | 31.02 | 31.59 | +1.936% | 2,784 | -6.521% | |
| 2025-07-11 | 31.74 | 31.74 | 30.99 | 30.99 | -3.005% | 5,340 | -4.711% | |
| 2025-07-10 | 31.92 | 32.16 | 31.83 | 31.95 | -0.094% | 5,291 | -7.574% | |
| 2025-07-09 | 31.89 | 32.10 | 31.68 | 31.98 | +0.851% | 4,988 | -7.661% | |
| 2025-07-08 | 31.62 | 31.98 | 30.84 | 31.71 | +0.095% | 4,065 | -6.875% | |
| 2025-07-07 | 31.74 | 31.89 | 31.45 | 31.68 | -0.659% | 8,918 | -6.787% | |
| 2025-07-03 | 31.98 | 32.55 | 31.80 | 31.89 | +0.189% | 4,204 | -7.400% | |
| 2025-07-02 | 30.90 | 31.89 | 30.54 | 31.83 | -1.118% | 66,778 | -7.226% | |
| 2025-07-01 | 32.37 | 32.52 | 32.10 | 32.19 | -1.650% | 17,848 | -8.263% | |
| 2025-06-30 | 32.58 | 32.73 | 32.40 | 32.73 | +1.678% | 3,045 | -9.777% | |
| 2025-06-27 | 32.07 | 32.51 | 32.04 | 32.19 | +0.093% | 2,037 | -8.263% | |
| 2025-06-26 | 31.68 | 32.16 | 31.65 | 32.16 | +1.515% | 5,459 | -8.178% | |
| 2025-06-25 | 30.42 | 32.01 | 30.42 | 31.68 | -1.170% | 2,994 | -6.787% | |
| 2025-06-24 | 31.74 | 32.05 | 31.52 | 32.05 | +2.347% | 2,653 | -7.877% | |
| 2025-06-23 | 31.26 | 31.53 | 29.91 | 31.32 | -2.339% | 10,006 | -5.715% | |
| 2025-06-20 | 31.62 | 32.12 | 31.62 | 32.07 | +0.564% | 4,396 | -7.920% | |
| 2025-06-18 | 31.68 | 31.95 | 31.59 | 31.89 | +0.473% | 3,812 | -7.400% | |
| 2025-06-17 | 31.68 | 32.40 | 31.68 | 31.74 | -1.029% | 37,498 | -6.963% | |
| 2025-06-16 | 32.19 | 32.97 | 32.01 | 32.07 | +1.040% | 27,088 | -7.920% | |
| 2025-06-13 | 31.86 | 32.31 | 31.68 | 31.74 | -1.764% | 32,872 | -6.963% | |
| 2025-06-12 | 32.49 | 32.76 | 32.31 | 32.31 | -1.218% | 8,708 | -8.604% | |
| 2025-06-11 | 32.70 | 34.20 | 32.70 | 32.71 | -0.249% | 4,024 | -9.717% | |
| 2025-06-10 | 32.55 | 34.08 | 32.55 | 32.79 | +0.645% | 43,043 | -9.942% | |
| 2025-06-09 | 32.49 | 32.67 | 32.04 | 32.58 | +0.231% | 14,517 | -9.362% | |
| 2025-06-06 | 32.25 | 32.64 | 32.22 | 32.51 | +1.499% | 12,767 | -9.152% | |
| 2025-06-05 | 31.65 | 32.45 | 31.65 | 32.02 | +0.800% | 7,572 | -7.791% | |
| 2025-06-04 | 31.74 | 31.88 | 31.59 | 31.77 | +0.053% | 1,513 | -7.053% | |
| 2025-06-03 | 31.59 | 31.86 | 31.29 | 31.75 | +0.519% | 3,361 | -7.004% | |
| 2025-06-02 | 31.23 | 31.59 | 31.17 | 31.59 | +0.669% | 3,073 | -6.521% | |
| 2025-05-30 | 30.96 | 31.38 | 30.96 | 31.38 | +0.722% | 3,090 | -5.895% | |
| 2025-05-29 | 31.20 | 31.50 | 30.99 | 31.16 | +0.387% | 3,270 | -5.216% | |
| 2025-05-28 | 31.11 | 31.32 | 30.84 | 31.04 | -1.005% | 71,451 | -4.849% | |
| 2025-05-27 | 31.17 | 31.50 | 31.05 | 31.35 | +2.351% | 3,207 | -5.805% | |
| 2025-05-23 | 30.15 | 30.72 | 30.15 | 30.63 | -0.439% | 1,718 | -3.591% | |
| 2025-05-22 | 30.63 | 31.02 | 30.60 | 30.77 | -1.394% | 811 | -4.014% | |
| 2025-05-21 | 31.89 | 32.01 | 31.12 | 31.20 | -2.530% | 1,507 | -5.353% | |
| 2025-05-20 | 31.86 | 32.22 | 31.86 | 32.01 | -0.744% | 865 | -7.748% | |
| 2025-05-19 | 32.13 | 32.25 | 31.97 | 32.25 | +0.280% | 2,492 | -8.434% | |
| 2025-05-16 | 31.83 | 32.22 | 31.69 | 32.16 | +0.752% | 2,691 | -8.178% | |
| 2025-05-15 | 31.86 | 31.98 | 31.56 | 31.92 | -0.561% | 1,452 | -7.487% | |
| 2025-05-14 | 32.34 | 32.34 | 32.04 | 32.10 | -0.742% | 2,146 | -8.006% | |
| 2025-05-13 | 31.98 | 32.40 | 31.98 | 32.34 | +1.126% | 10,930 | -8.689% | |
| 2025-05-12 | 32.31 | 32.31 | 31.86 | 31.98 | +1.235% | 1,503 | -7.661% | |
| 2025-05-09 | 31.35 | 31.73 | 31.35 | 31.59 | +1.739% | 4,100 | -6.521% | |
| 2025-05-08 | 30.90 | 31.32 | 30.87 | 31.05 | +1.074% | 2,413 | -4.895% | |
| 2025-05-07 | 29.55 | 30.72 | 29.55 | 30.72 | +0.589% | 1,678 | -3.874% | |
| 2025-05-06 | 29.70 | 30.54 | 29.70 | 30.54 | +0.593% | 1,443 | -3.307% | |
| 2025-05-05 | 30.18 | 30.39 | 30.00 | 30.36 | +0.297% | 952 | -2.734% | |
| 2025-05-02 | 29.49 | 30.27 | 29.49 | 30.27 | +4.343% | 3,237 | -2.445% | |
| 2025-05-01 | 27.63 | 29.01 | 27.63 | 29.01 | +0.207% | 3,573 | +1.792% | |
| 2025-04-30 | 27.54 | 28.95 | 27.54 | 28.95 | -0.207% | 5,678 | +2.003% | |
| 2025-04-29 | 27.90 | 29.07 | 27.90 | 29.01 | +2.112% | 2,439 | +1.792% | |
| 2025-04-28 | 28.23 | 28.47 | 27.93 | 28.41 | -0.211% | 1,534 | +3.942% | |
| 2025-04-25 | 28.11 | 28.47 | 28.11 | 28.47 | +1.180% | 239 | +3.723% | |
| 2025-04-24 | 28.05 | 28.14 | 28.05 | 28.14 | +2.763% | 477 | +4.947% | |
| 2025-04-23 | 27.87 | 28.27 | 27.33 | 27.38 | +2.437% | 1,359 | +7.847% | |
| 2025-04-22 | 26.52 | 26.75 | 26.52 | 26.73 | +0.564% | 303 | +10.475% | |
| 2025-04-21 | 26.61 | 26.67 | 25.92 | 26.58 | -1.446% | 2,200 | +11.099% | |
| 2025-04-17 | 26.91 | 26.97 | 26.76 | 26.97 | -0.553% | 1,521 | +9.492% | |
| 2025-04-16 | 27.63 | 27.63 | 27.12 | 27.12 | -1.525% | 230 | +8.886% | |
| 2025-04-15 | 27.63 | 27.71 | 27.48 | 27.54 | 0.000% | 967 | +7.226% |