KROP
Global X AgTech & Food Innovation ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:46:34 AM EDT
35.83USD+0.067%(+0.02)1,522
36.04Bid36.39Ask0.35SpreadKROP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.49 | 35.83 | 35.49 | 35.83 | +0.067% | 1,522 | 0.000% | |
| 2026-10-02 | 35.81 | 35.81 | 35.81 | 35.81 | +1.342% | 648 | +0.067% | |
| 2026-10-01 | 35.45 | 35.45 | 35.03 | 35.33 | -0.445% | 4,459 | +1.409% | |
| 2026-09-30 | 35.78 | 35.98 | 35.49 | 35.49 | -0.574% | 4,666 | +0.958% | |
| 2026-09-29 | 35.87 | 35.91 | 35.66 | 35.70 | -0.972% | 6,618 | +0.378% | |
| 2026-09-28 | 36.53 | 36.53 | 35.79 | 36.05 | -0.559% | 2,073 | -0.597% | |
| 2026-09-25 | 36.03 | 36.26 | 36.00 | 36.25 | -0.335% | 4,799 | -1.153% | |
| 2026-09-24 | 37.00 | 37.00 | 36.37 | 36.37 | -1.934% | 6,926 | -1.484% | |
| 2026-09-23 | 37.34 | 37.34 | 37.09 | 37.09 | -0.728% | 1,396 | -3.389% | |
| 2026-09-22 | 37.14 | 37.55 | 37.14 | 37.36 | +0.775% | 905 | -4.093% | |
| 2026-09-21 | 37.11 | 37.11 | 37.06 | 37.07 | -0.235% | 1,056 | -3.349% | |
| 2026-09-18 | 37.27 | 37.32 | 37.01 | 37.16 | -1.163% | 4,425 | -3.577% | |
| 2026-09-17 | 37.45 | 37.88 | 37.45 | 37.60 | +0.880% | 1,647 | -4.699% | |
| 2026-09-16 | 37.78 | 37.83 | 37.00 | 37.27 | -1.574% | 4,362 | -3.860% | |
| 2026-09-15 | 37.68 | 39.02 | 37.56 | 37.86 | -0.263% | 14,030 | -5.374% | |
| 2026-09-14 | 37.73 | 38.13 | 37.71 | 37.96 | +0.541% | 40,337 | -5.623% | |
| 2026-09-11 | 38.17 | 38.17 | 37.66 | 37.76 | -0.865% | 2,055 | -5.113% | |
| 2026-09-10 | 38.30 | 38.30 | 38.00 | 38.09 | -1.074% | 34,403 | -5.933% | |
| 2026-09-09 | 38.74 | 38.97 | 38.50 | 38.50 | -0.488% | 34,094 | -6.943% | |
| 2026-09-08 | 39.25 | 39.25 | 38.51 | 38.69 | -1.461% | 38,552 | -7.398% | |
| 2026-09-04 | 38.87 | 39.51 | 38.85 | 39.27 | +0.307% | 8,200 | -8.750% | |
| 2026-09-03 | 39.42 | 39.42 | 38.92 | 39.15 | +0.045% | 26,577 | -8.470% | |
| 2026-09-02 | 38.15 | 39.99 | 37.85 | 39.13 | +2.652% | 35,211 | -8.429% | |
| 2026-09-01 | 38.99 | 38.99 | 37.57 | 38.12 | +2.285% | 30,622 | -6.000% | |
| 2026-08-31 | 37.06 | 37.46 | 37.06 | 37.27 | +1.893% | 105,165 | -3.852% | |
| 2026-08-28 | 36.42 | 36.60 | 36.18 | 36.57 | +0.769% | 1,519 | -2.032% | |
| 2026-08-27 | 36.35 | 36.41 | 35.93 | 36.29 | -0.599% | 19,624 | -1.279% | |
| 2026-08-26 | 36.68 | 36.86 | 36.51 | 36.51 | -0.331% | 21,655 | -1.870% | |
| 2026-08-25 | 36.93 | 36.93 | 36.45 | 36.63 | -0.720% | 2,794 | -2.195% | |
| 2026-08-24 | 36.94 | 37.25 | 36.90 | 36.90 | +0.378% | 5,281 | -2.900% | |
| 2026-08-21 | 36.88 | 36.94 | 36.76 | 36.76 | +2.263% | 2,613 | -2.533% | |
| 2026-08-20 | 35.64 | 36.06 | 35.64 | 35.95 | +2.072% | 1,524 | -0.327% | |
| 2026-08-19 | 35.18 | 35.27 | 35.18 | 35.22 | +0.758% | 3,851 | +1.738% | |
| 2026-08-18 | 35.20 | 35.20 | 34.86 | 34.95 | +0.362% | 1,937 | +2.510% | |
| 2026-08-17 | 35.31 | 35.31 | 34.83 | 34.83 | -0.528% | 575 | +2.881% | |
| 2026-08-14 | 34.99 | 35.03 | 34.84 | 35.01 | +0.270% | 917 | +2.338% | |
| 2026-08-13 | 34.97 | 35.07 | 34.71 | 34.92 | -0.436% | 1,860 | +2.615% | |
| 2026-08-12 | 35.76 | 35.76 | 35.07 | 35.07 | -0.193% | 454 | +2.167% | |
| 2026-08-11 | 35.00 | 35.24 | 35.00 | 35.14 | +0.182% | 654 | +1.971% | |
| 2026-08-10 | 35.90 | 35.90 | 34.09 | 35.07 | -0.560% | 4,062 | +2.157% | |
| 2026-08-07 | 35.27 | 35.27 | 35.27 | 35.27 | +0.750% | 536 | +1.585% | |
| 2026-08-06 | 34.89 | 35.01 | 34.89 | 35.01 | -0.486% | 415 | +2.347% | |
| 2026-08-05 | 35.50 | 35.52 | 35.18 | 35.18 | -0.574% | 1,757 | +1.849% | |
| 2026-08-04 | 34.98 | 35.38 | 34.98 | 35.38 | +1.245% | 1,863 | +1.265% | |
| 2026-08-03 | 34.10 | 35.26 | 34.10 | 34.95 | +0.329% | 721 | +2.526% | |
| 2026-07-31 | 35.99 | 35.99 | 34.83 | 34.83 | -2.985% | 1,308 | +2.863% | |
| 2026-07-30 | 36.00 | 36.00 | 35.90 | 35.90 | +0.742% | 500 | -0.207% | |
| 2026-07-29 | 35.64 | 35.64 | 35.64 | 35.64 | -0.820% | 258 | +0.534% | |
| 2026-07-28 | 35.93 | 35.93 | 35.93 | 35.93 | +0.575% | 389 | -0.291% | |
| 2026-07-27 | 35.10 | 35.75 | 35.10 | 35.73 | -0.072% | 2,916 | +0.283% | |
| 2026-07-24 | 35.88 | 35.88 | 35.37 | 35.75 | +1.561% | 2,629 | +0.211% | |
| 2026-07-23 | 35.20 | 35.20 | 35.20 | 35.20 | -0.187% | 217 | +1.776% | |
| 2026-07-22 | 35.27 | 35.27 | 35.27 | 35.27 | +1.468% | 201 | +1.586% | |
| 2026-07-21 | 35.62 | 35.62 | 34.74 | 34.76 | +0.761% | 4,523 | +3.078% | |
| 2026-07-20 | 35.02 | 35.02 | 34.50 | 34.50 | -1.460% | 658 | +3.862% | |
| 2026-07-17 | 34.96 | 35.01 | 34.81 | 35.01 | +0.002% | 2,329 | +2.345% | |
| 2026-07-16 | 35.01 | 35.01 | 35.01 | 35.01 | -0.002% | 133 | +2.348% | |
| 2026-07-15 | 35.01 | 35.01 | 35.01 | 35.01 | -0.291% | 272 | +2.346% | |
| 2026-07-14 | 35.67 | 35.67 | 34.98 | 35.11 | +0.202% | 1,429 | +2.048% | |
| 2026-07-13 | 35.34 | 35.34 | 35.04 | 35.04 | +0.173% | 630 | +2.255% | |
| 2026-07-10 | 35.01 | 35.01 | 34.98 | 34.98 | +0.513% | 663 | +2.432% | |
| 2026-07-09 | 35.20 | 35.20 | 34.80 | 34.80 | -0.230% | 630 | +2.958% | |
| 2026-07-08 | 34.64 | 34.88 | 34.42 | 34.88 | -0.875% | 3,011 | +2.721% | |
| 2026-07-07 | 35.58 | 35.59 | 34.96 | 35.19 | -1.279% | 1,824 | +1.822% | |
| 2026-07-06 | 35.31 | 35.64 | 35.19 | 35.64 | +0.840% | 4,028 | +0.519% | |
| 2026-07-02 | 35.36 | 35.36 | 35.35 | 35.35 | +0.678% | 632 | +1.364% | |
| 2026-07-01 | 35.00 | 35.32 | 35.00 | 35.11 | -0.622% | 1,901 | +2.051% | |
| 2026-06-30 | 35.35 | 35.38 | 34.98 | 35.33 | +0.448% | 9,060 | +1.416% | |
| 2026-06-29 | 34.48 | 35.17 | 34.44 | 35.17 | +0.613% | 5,560 | +1.870% | |
| 2026-06-26 | 34.29 | 35.04 | 34.29 | 34.96 | +0.429% | 1,452 | +2.494% | |
| 2026-06-25 | 34.50 | 34.81 | 34.50 | 34.81 | +1.837% | 1,295 | +2.934% | |
| 2026-06-24 | 34.22 | 34.36 | 34.18 | 34.18 | +0.954% | 2,924 | +4.825% | |
| 2026-06-23 | 34.10 | 34.10 | 33.86 | 33.86 | -1.007% | 452 | +5.825% | |
| 2026-06-22 | 33.77 | 34.24 | 33.77 | 34.20 | -0.289% | 3,165 | +4.760% | |
| 2026-06-18 | 34.28 | 34.30 | 34.28 | 34.30 | +0.249% | 451 | +4.457% | |
| 2026-06-17 | 34.60 | 34.60 | 34.22 | 34.22 | -0.297% | 453 | +4.717% | |
| 2026-06-16 | 33.59 | 34.42 | 33.59 | 34.32 | +0.160% | 4,853 | +4.406% | |
| 2026-06-15 | 34.61 | 34.62 | 34.26 | 34.26 | -0.205% | 1,256 | +4.573% | |
| 2026-06-12 | 34.06 | 34.33 | 34.06 | 34.33 | +1.673% | 366 | +4.359% | |
| 2026-06-11 | 33.79 | 33.79 | 33.72 | 33.77 | +0.973% | 1,068 | +6.105% | |
| 2026-06-10 | 33.73 | 33.74 | 33.44 | 33.44 | -1.225% | 29,491 | +7.137% | |
| 2026-06-09 | 34.00 | 34.00 | 33.50 | 33.86 | -1.232% | 3,274 | +5.824% | |
| 2026-06-08 | 34.69 | 34.69 | 34.28 | 34.28 | -0.393% | 838 | +4.520% | |
| 2026-06-05 | 34.26 | 34.42 | 34.26 | 34.42 | -2.706% | 1,023 | +4.110% | |
| 2026-06-04 | 35.58 | 35.58 | 35.32 | 35.37 | +0.222% | 8,460 | +1.293% | |
| 2026-06-03 | 35.41 | 35.50 | 35.29 | 35.29 | +0.214% | 1,096 | +1.518% | |
| 2026-06-02 | 34.10 | 35.23 | 34.10 | 35.22 | +1.149% | 2,067 | +1.735% | |
| 2026-06-01 | 34.12 | 34.82 | 34.12 | 34.82 | -0.203% | 871 | +2.904% | |
| 2026-05-29 | 34.99 | 34.99 | 34.80 | 34.89 | -0.811% | 1,359 | +2.694% | |
| 2026-05-28 | 34.92 | 35.25 | 34.92 | 35.17 | +0.643% | 4,816 | +1.862% | |
| 2026-05-27 | 34.01 | 35.18 | 34.01 | 34.95 | +1.221% | 1,026 | +2.517% | |
| 2026-05-26 | 34.59 | 34.59 | 34.53 | 34.53 | +0.093% | 824 | +3.768% | |
| 2026-05-22 | 34.49 | 34.50 | 34.33 | 34.50 | +0.162% | 1,419 | +3.864% | |
| 2026-05-21 | 34.40 | 34.65 | 34.10 | 34.44 | -1.855% | 9,122 | +4.033% | |
| 2026-05-20 | 35.15 | 35.15 | 35.04 | 35.09 | -0.278% | 2,716 | +2.103% | |
| 2026-05-19 | 35.30 | 35.53 | 35.01 | 35.19 | -1.727% | 2,225 | +1.818% | |
| 2026-05-18 | 35.59 | 35.98 | 35.56 | 35.81 | +0.276% | 2,888 | +0.060% | |
| 2026-05-15 | 36.63 | 36.63 | 35.66 | 35.71 | -1.162% | 2,444 | +0.336% | |
| 2026-05-14 | 36.25 | 36.48 | 36.13 | 36.13 | -0.239% | 2,124 | -0.830% | |
| 2026-05-13 | 36.35 | 36.36 | 36.15 | 36.22 | +0.832% | 3,691 | -1.067% | |
| 2026-05-12 | 35.76 | 35.97 | 35.60 | 35.92 | -0.034% | 2,884 | -0.244% | |
| 2026-05-11 | 35.76 | 36.01 | 35.57 | 35.93 | +1.315% | 3,319 | -0.278% | |
| 2026-05-08 | 35.26 | 35.51 | 35.26 | 35.46 | +0.982% | 2,155 | +1.034% | |
| 2026-05-07 | 36.00 | 36.00 | 35.12 | 35.12 | -2.187% | 6,045 | +2.026% | |
| 2026-05-06 | 36.52 | 36.52 | 35.67 | 35.90 | +0.785% | 3,172 | -0.205% | |
| 2026-05-05 | 35.39 | 35.83 | 35.39 | 35.62 | +0.878% | 2,143 | +0.579% | |
| 2026-05-04 | 35.23 | 35.49 | 35.23 | 35.31 | -0.133% | 1,969 | +1.461% | |
| 2026-05-01 | 35.79 | 35.79 | 35.11 | 35.36 | -0.683% | 2,750 | +1.327% | |
| 2026-04-30 | 34.62 | 35.78 | 34.62 | 35.60 | +4.039% | 2,281 | +0.634% | |
| 2026-04-29 | 34.29 | 34.49 | 34.09 | 34.22 | -0.272% | 1,622 | +4.699% | |
| 2026-04-28 | 34.63 | 34.63 | 34.22 | 34.32 | +0.095% | 1,906 | +4.414% | |
| 2026-04-27 | 34.28 | 34.55 | 34.11 | 34.28 | +0.517% | 2,469 | +4.514% | |
| 2026-04-24 | 34.30 | 34.30 | 34.00 | 34.11 | -1.099% | 7,457 | +5.054% | |
| 2026-04-23 | 34.59 | 34.59 | 34.40 | 34.49 | -0.076% | 1,956 | +3.899% | |
| 2026-04-22 | 35.00 | 35.00 | 34.51 | 34.51 | -1.325% | 7,109 | +3.820% | |
| 2026-04-21 | 35.99 | 35.99 | 34.98 | 34.98 | -0.362% | 2,347 | +2.445% | |
| 2026-04-20 | 34.80 | 35.10 | 34.75 | 35.10 | +1.154% | 1,175 | +2.074% | |
| 2026-04-17 | 34.79 | 34.83 | 34.64 | 34.70 | -0.309% | 3,102 | +3.251% | |
| 2026-04-16 | 35.00 | 35.00 | 34.57 | 34.81 | -0.618% | 4,611 | +2.932% | |
| 2026-04-15 | 35.34 | 35.34 | 35.00 | 35.03 | -1.411% | 1,821 | +2.296% | |
| 2026-04-14 | 35.74 | 35.78 | 35.38 | 35.53 | +0.013% | 4,212 | +0.853% | |
| 2026-04-13 | 35.80 | 35.80 | 35.41 | 35.52 | +0.439% | 4,160 | +0.865% | |
| 2026-04-10 | 35.43 | 35.43 | 35.37 | 35.37 | -0.134% | 1,173 | +1.308% | |
| 2026-04-09 | 36.06 | 36.06 | 35.30 | 35.42 | -0.153% | 5,990 | +1.172% | |
| 2026-04-08 | 34.70 | 35.70 | 34.70 | 35.47 | +2.408% | 6,506 | +1.017% | |
| 2026-04-07 | 34.52 | 34.64 | 34.52 | 34.64 | +0.541% | 651 | +3.449% | |
| 2026-04-06 | 34.38 | 34.73 | 34.24 | 34.45 | -0.686% | 7,507 | +4.009% | |
| 2026-04-02 | 34.85 | 34.85 | 34.28 | 34.69 | -0.634% | 7,787 | +3.295% | |
| 2026-04-01 | 35.43 | 35.43 | 34.87 | 34.91 | +0.914% | 1,444 | +2.641% | |
| 2026-03-31 | 35.05 | 35.05 | 34.31 | 34.59 | +1.092% | 5,177 | +3.579% | |
| 2026-03-30 | 35.32 | 35.58 | 34.20 | 34.22 | +0.099% | 26,855 | +4.710% | |
| 2026-03-27 | 34.20 | 34.45 | 34.16 | 34.18 | +0.077% | 7,809 | +4.814% | |
| 2026-03-26 | 35.00 | 35.00 | 34.16 | 34.16 | -0.675% | 1,901 | +4.895% | |
| 2026-03-25 | 34.47 | 34.47 | 34.17 | 34.39 | +0.453% | 1,621 | +4.187% | |
| 2026-03-24 | 33.81 | 34.44 | 33.81 | 34.23 | +2.350% | 1,892 | +4.659% | |
| 2026-03-23 | 33.26 | 33.45 | 33.10 | 33.45 | +0.588% | 2,324 | +7.118% | |
| 2026-03-20 | 33.98 | 33.98 | 33.21 | 33.25 | -2.130% | 1,716 | +7.747% | |
| 2026-03-19 | 33.84 | 34.00 | 33.71 | 33.98 | -1.297% | 3,016 | +5.452% | |
| 2026-03-18 | 34.57 | 34.87 | 34.39 | 34.42 | -1.341% | 2,045 | +4.085% | |
| 2026-03-17 | 34.74 | 34.97 | 34.73 | 34.89 | +0.150% | 6,083 | +2.689% | |
| 2026-03-16 | 35.80 | 35.80 | 34.64 | 34.84 | -1.096% | 7,873 | +2.843% | |
| 2026-03-13 | 36.11 | 36.11 | 35.19 | 35.23 | -1.174% | 22,607 | +1.716% | |
| 2026-03-12 | 35.73 | 35.99 | 35.21 | 35.64 | +0.688% | 3,898 | +0.522% | |
| 2026-03-11 | 35.13 | 35.47 | 35.13 | 35.40 | +0.604% | 1,110 | +1.214% | |
| 2026-03-10 | 35.27 | 35.49 | 35.13 | 35.19 | +0.123% | 7,387 | +1.825% | |
| 2026-03-09 | 35.40 | 35.40 | 34.70 | 35.14 | +0.404% | 3,747 | +1.950% | |
| 2026-03-06 | 34.84 | 35.00 | 34.43 | 35.00 | +0.249% | 4,263 | +2.362% | |
| 2026-03-05 | 34.01 | 35.35 | 34.01 | 34.92 | -2.348% | 7,215 | +2.617% | |
| 2026-03-04 | 35.92 | 35.92 | 35.76 | 35.76 | -0.336% | 650 | +0.208% | |
| 2026-03-03 | 35.76 | 35.88 | 35.76 | 35.88 | -2.132% | 1,051 | -0.129% | |
| 2026-03-02 | 36.56 | 36.71 | 36.54 | 36.66 | -0.373% | 3,652 | -2.259% | |
| 2026-02-27 | 36.34 | 36.80 | 36.34 | 36.80 | +1.495% | 619 | -2.623% | |
| 2026-02-26 | 36.19 | 36.25 | 36.19 | 36.25 | -0.250% | 770 | -1.167% | |
| 2026-02-25 | 36.17 | 36.34 | 36.17 | 36.34 | -0.354% | 620 | -1.414% | |
| 2026-02-24 | 36.29 | 36.48 | 36.29 | 36.47 | +1.001% | 5,663 | -1.763% | |
| 2026-02-23 | 36.41 | 36.41 | 36.11 | 36.11 | -0.818% | 3,595 | -0.780% | |
| 2026-02-20 | 36.41 | 36.41 | 36.41 | 36.41 | -0.131% | 584 | -1.592% | |
| 2026-02-19 | 36.32 | 36.51 | 36.32 | 36.46 | +2.632% | 3,100 | -1.720% | |
| 2026-02-18 | 35.61 | 35.62 | 35.44 | 35.52 | -0.957% | 1,567 | +0.867% | |
| 2026-02-17 | 36.52 | 36.52 | 35.70 | 35.87 | -0.127% | 3,953 | -0.098% | |
| 2026-02-13 | 36.35 | 36.35 | 35.88 | 35.91 | +0.134% | 5,557 | -0.225% | |
| 2026-02-12 | 36.97 | 36.97 | 35.76 | 35.86 | +0.927% | 16,289 | -0.091% | |
| 2026-02-11 | 35.26 | 35.55 | 35.26 | 35.53 | +1.348% | 1,651 | +0.835% | |
| 2026-02-10 | 34.67 | 35.06 | 34.66 | 35.06 | +1.390% | 2,162 | +2.195% | |
| 2026-02-09 | 34.65 | 34.65 | 34.58 | 34.58 | +0.883% | 655 | +3.615% | |
| 2026-02-06 | 34.17 | 34.28 | 34.12 | 34.28 | +2.482% | 1,308 | +4.530% | |
| 2026-02-05 | 33.67 | 33.67 | 33.45 | 33.45 | -2.427% | 494 | +7.124% | |
| 2026-02-04 | 34.34 | 34.40 | 34.23 | 34.28 | +2.013% | 1,542 | +4.525% | |
| 2026-02-03 | 33.60 | 33.60 | 33.60 | 33.60 | +1.382% | 501 | +6.628% | |
| 2026-02-02 | 33.06 | 33.14 | 33.05 | 33.14 | +0.028% | 444 | +8.102% | |
| 2026-01-30 | 33.46 | 33.46 | 33.00 | 33.14 | -0.346% | 4,904 | +8.132% | |
| 2026-01-29 | 33.01 | 33.68 | 33.00 | 33.25 | +0.385% | 1,452 | +7.758% | |
| 2026-01-28 | 33.58 | 33.58 | 33.10 | 33.12 | -0.199% | 1,046 | +8.173% | |
| 2026-01-27 | 33.30 | 33.30 | 33.12 | 33.19 | +0.151% | 816 | +7.957% | |
| 2026-01-26 | 32.62 | 33.14 | 32.62 | 33.14 | +0.068% | 580 | +8.120% | |
| 2026-01-23 | 33.12 | 33.12 | 33.00 | 33.12 | +0.191% | 1,643 | +8.193% | |
| 2026-01-22 | 33.05 | 33.05 | 33.05 | 33.05 | -0.216% | 450 | +8.400% | |
| 2026-01-21 | 32.63 | 33.13 | 32.63 | 33.13 | +1.500% | 1,577 | +8.166% | |
| 2026-01-20 | 32.75 | 32.75 | 32.55 | 32.64 | -0.891% | 833 | +9.788% | |
| 2026-01-16 | 32.93 | 32.93 | 32.93 | 32.93 | -0.478% | 232 | +8.810% | |
| 2026-01-15 | 32.88 | 33.09 | 32.88 | 33.09 | +1.464% | 345 | +8.290% | |
| 2026-01-14 | 32.77 | 32.77 | 32.61 | 32.61 | +1.765% | 595 | +9.875% | |
| 2026-01-13 | 31.88 | 32.04 | 31.80 | 32.04 | +0.467% | 643 | +11.815% | |
| 2026-01-12 | 31.95 | 32.09 | 31.89 | 31.89 | +0.168% | 2,763 | +12.337% | |
| 2026-01-09 | 31.51 | 32.00 | 31.51 | 31.84 | -0.340% | 24,468 | +12.526% | |
| 2026-01-08 | 31.30 | 31.95 | 31.30 | 31.95 | +2.701% | 257 | +12.144% | |
| 2026-01-07 | 31.11 | 31.11 | 31.11 | 31.11 | -0.560% | 462 | +15.173% | |
| 2026-01-06 | 31.05 | 31.29 | 31.05 | 31.29 | +1.360% | 886 | +14.528% | |
| 2026-01-05 | 30.65 | 30.87 | 30.65 | 30.87 | +0.447% | 928 | +16.085% | |
| 2026-01-02 | 30.55 | 30.73 | 30.55 | 30.73 | +1.284% | 506 | +16.604% | |
| 2025-12-31 | 30.45 | 30.54 | 30.34 | 30.34 | -0.162% | 631 | +18.101% | |
| 2025-12-30 | 30.70 | 30.70 | 30.31 | 30.39 | -1.903% | 634 | +17.910% | |
| 2025-12-29 | 29.68 | 30.98 | 29.68 | 30.98 | +0.201% | 1,011 | +15.666% | |
| 2025-12-26 | 31.00 | 31.00 | 30.91 | 30.91 | -0.609% | 686 | +15.898% | |
| 2025-12-24 | 31.10 | 31.10 | 31.10 | 31.10 | +0.369% | 6 | +15.193% | |
| 2025-12-23 | 30.75 | 31.10 | 30.75 | 30.99 | -0.609% | 1,537 | +15.618% | |
| 2025-12-22 | 31.29 | 31.30 | 31.18 | 31.18 | -0.297% | 322 | +14.913% | |
| 2025-12-19 | 31.15 | 31.27 | 31.15 | 31.27 | +0.473% | 188 | +14.572% | |
| 2025-12-18 | 31.19 | 31.21 | 31.13 | 31.13 | -0.393% | 779 | +15.115% | |
| 2025-12-17 | 31.21 | 31.25 | 31.21 | 31.25 | +0.187% | 247 | +14.662% | |
| 2025-12-16 | 30.78 | 31.22 | 30.78 | 31.19 | -0.130% | 1,757 | +14.877% | |
| 2025-12-15 | 31.10 | 31.33 | 31.10 | 31.23 | -0.587% | 1,175 | +14.727% | |
| 2025-12-12 | 31.46 | 31.46 | 31.31 | 31.41 | -0.319% | 854 | +14.054% | |
| 2025-12-11 | 31.52 | 31.52 | 31.52 | 31.52 | +0.671% | 491 | +13.690% | |
| 2025-12-10 | 30.96 | 31.31 | 30.96 | 31.31 | +0.996% | 349 | +14.452% | |
| 2025-12-09 | 30.52 | 31.00 | 30.52 | 31.00 | +0.326% | 311 | +15.592% | |
| 2025-12-08 | 31.10 | 31.12 | 30.90 | 30.90 | -1.406% | 1,213 | +15.969% | |
| 2025-12-05 | 31.50 | 31.50 | 31.34 | 31.34 | -0.249% | 1,870 | +14.338% | |
| 2025-12-04 | 31.41 | 31.41 | 31.41 | 31.41 | +0.016% | 138 | +14.054% | |
| 2025-12-03 | 31.39 | 31.43 | 31.36 | 31.41 | +0.448% | 781 | +14.072% | |
| 2025-12-02 | 31.28 | 31.29 | 31.27 | 31.27 | -0.637% | 1,620 | +14.583% | |
| 2025-12-01 | 31.32 | 31.50 | 31.32 | 31.47 | +0.899% | 792 | +13.853% | |
| 2025-11-28 | 31.27 | 31.27 | 31.19 | 31.19 | +0.613% | 283 | +14.877% | |
| 2025-11-26 | 30.96 | 31.00 | 30.96 | 31.00 | +0.245% | 675 | +15.581% | |
| 2025-11-25 | 30.87 | 30.92 | 30.70 | 30.92 | +1.310% | 4,425 | +15.864% | |
| 2025-11-24 | 30.38 | 30.52 | 30.25 | 30.52 | +0.874% | 1,915 | +17.382% | |
| 2025-11-21 | 30.14 | 30.36 | 30.10 | 30.26 | +2.156% | 2,461 | +18.407% | |
| 2025-11-20 | 29.05 | 30.06 | 29.05 | 29.62 | -0.852% | 1,558 | +20.960% | |
| 2025-11-19 | 30.02 | 30.02 | 29.85 | 29.88 | -0.489% | 1,571 | +19.929% | |
| 2025-11-18 | 30.02 | 30.02 | 30.02 | 30.02 | +0.025% | 404 | +19.343% | |
| 2025-11-17 | 30.11 | 30.31 | 30.02 | 30.02 | -2.333% | 432 | +19.374% | |
| 2025-11-14 | 30.85 | 30.85 | 30.73 | 30.73 | +0.283% | 966 | +16.588% | |
| 2025-11-13 | 31.12 | 31.12 | 30.65 | 30.65 | -1.440% | 1,075 | +16.918% | |
| 2025-11-12 | 31.21 | 31.21 | 31.00 | 31.09 | +0.414% | 1,621 | +15.235% | |
| 2025-11-11 | 30.89 | 30.96 | 30.89 | 30.96 | +0.621% | 905 | +15.711% | |
| 2025-11-10 | 30.77 | 30.77 | 30.77 | 30.77 | +1.829% | 165 | +16.430% | |
| 2025-11-07 | 29.99 | 30.22 | 29.99 | 30.22 | +0.972% | 1,468 | +18.559% | |
| 2025-11-06 | 30.03 | 30.06 | 29.93 | 29.93 | -0.342% | 2,125 | +19.711% | |
| 2025-11-05 | 29.97 | 30.03 | 29.95 | 30.03 | +0.412% | 890 | +19.302% | |
| 2025-11-04 | 29.80 | 29.99 | 29.80 | 29.91 | -0.813% | 81,747 | +19.793% | |
| 2025-11-03 | 30.16 | 30.16 | 30.16 | 30.16 | +0.087% | 295 | +18.818% | |
| 2025-10-31 | 30.00 | 30.29 | 30.00 | 30.13 | -0.758% | 1,296 | +18.922% | |
| 2025-10-30 | 30.71 | 30.71 | 30.36 | 30.36 | -3.462% | 663 | +18.021% | |
| 2025-10-29 | 31.49 | 31.50 | 31.45 | 31.45 | -0.796% | 1,497 | +13.935% | |
| 2025-10-28 | 31.77 | 31.79 | 31.70 | 31.70 | -0.782% | 591 | +13.028% | |
| 2025-10-27 | 32.01 | 32.06 | 31.95 | 31.95 | +0.172% | 542 | +12.144% | |
| 2025-10-24 | 32.31 | 32.31 | 31.83 | 31.89 | +0.520% | 801 | +12.337% | |
| 2025-10-23 | 31.85 | 31.86 | 31.73 | 31.73 | -0.977% | 902 | +12.922% | |
| 2025-10-22 | 32.04 | 32.04 | 32.04 | 32.04 | +1.837% | 77 | +11.818% | |
| 2025-10-21 | 31.21 | 31.46 | 31.20 | 31.46 | +0.287% | 5,206 | +13.873% | |
| 2025-10-20 | 31.38 | 31.38 | 31.38 | 31.38 | +1.210% | 285 | +14.199% | |
| 2025-10-17 | 30.98 | 31.00 | 30.98 | 31.00 | +0.210% | 385 | +15.581% | |
| 2025-10-16 | 30.99 | 30.99 | 30.93 | 30.93 | -0.674% | 601 | +15.824% | |
| 2025-10-15 | 31.35 | 31.48 | 31.14 | 31.14 | +1.120% | 1,713 | +15.043% | |
| 2025-10-14 | 30.40 | 31.01 | 30.38 | 30.80 | +0.457% | 951 | +16.331% | |
| 2025-10-13 | 30.87 | 31.08 | 30.66 | 30.66 | +0.278% | 1,648 | +16.862% | |
| 2025-10-10 | 31.41 | 31.60 | 30.55 | 30.57 | -2.503% | 3,198 | +17.187% | |
| 2025-10-09 | 31.28 | 31.36 | 31.28 | 31.36 | +0.112% | 275 | +14.254% | |
| 2025-10-08 | 31.32 | 31.32 | 31.32 | 31.32 | -0.933% | 86 | +14.381% | |
| 2025-10-07 | 31.62 | 31.62 | 31.62 | 31.62 | -0.075% | 268 | +13.314% | |
| 2025-10-06 | 31.46 | 31.64 | 31.46 | 31.64 | -0.059% | 764 | +13.230% | |
| 2025-10-03 | 31.52 | 31.66 | 31.52 | 31.66 | +1.506% | 563 | +13.163% | |
| 2025-10-02 | 31.64 | 31.64 | 31.18 | 31.19 | +1.029% | 1,184 | +14.867% | |
| 2025-10-01 | 30.88 | 30.88 | 30.88 | 30.88 | -2.031% | 247 | +16.049% | |
| 2025-09-30 | 31.27 | 31.52 | 31.27 | 31.52 | -0.349% | 1,778 | +13.692% | |
| 2025-09-29 | 31.53 | 31.71 | 31.53 | 31.63 | -0.232% | 390 | +13.295% | |
| 2025-09-26 | 31.69 | 31.89 | 31.69 | 31.70 | +1.086% | 550 | +13.032% | |
| 2025-09-25 | 31.95 | 31.95 | 31.36 | 31.36 | -0.920% | 2,153 | +14.260% | |
| 2025-09-24 | 31.55 | 31.65 | 31.55 | 31.65 | +0.466% | 448 | +13.208% | |
| 2025-09-23 | 31.74 | 31.74 | 31.40 | 31.50 | +0.158% | 3,595 | +13.736% | |
| 2025-09-22 | 31.14 | 31.45 | 31.14 | 31.45 | -0.434% | 463 | +13.916% | |
| 2025-09-19 | 31.92 | 31.92 | 31.59 | 31.59 | -0.600% | 959 | +13.421% | |
| 2025-09-18 | 31.58 | 32.00 | 31.58 | 31.78 | +0.039% | 756 | +12.740% | |
| 2025-09-17 | 31.77 | 31.77 | 31.77 | 31.77 | -0.086% | 59 | +12.784% | |
| 2025-09-16 | 31.80 | 31.82 | 31.80 | 31.80 | -0.026% | 621 | +12.687% | |
| 2025-09-15 | 32.26 | 32.26 | 31.80 | 31.80 | -1.020% | 482 | +12.658% | |
| 2025-09-12 | 32.17 | 32.17 | 32.13 | 32.13 | +0.036% | 396 | +11.509% | |
| 2025-09-11 | 32.08 | 32.12 | 32.08 | 32.12 | +1.328% | 427 | +11.550% | |
| 2025-09-10 | 31.70 | 31.70 | 31.70 | 31.70 | -0.940% | 138 | +13.032% | |
| 2025-09-09 | 31.83 | 32.00 | 31.83 | 32.00 | -0.811% | 620 | +11.969% | |
| 2025-09-08 | 31.95 | 32.38 | 31.95 | 32.26 | +1.314% | 1,079 | +11.061% | |
| 2025-09-05 | 31.99 | 31.99 | 31.84 | 31.84 | +0.447% | 556 | +12.520% | |
| 2025-09-04 | 31.69 | 31.79 | 31.69 | 31.70 | +0.575% | 729 | +13.024% | |
| 2025-09-03 | 31.70 | 31.71 | 31.35 | 31.52 | -0.599% | 1,023 | +13.674% | |
| 2025-09-02 | 31.89 | 31.89 | 31.71 | 31.71 | -1.167% | 1,247 | +12.993% | 1-for-3 split |
| 2025-08-29 | 32.67 | 32.67 | 31.98 | 32.08 | -1.097% | 173 | +11.674% | |
| 2025-08-28 | 32.88 | 32.88 | 32.28 | 32.44 | -0.383% | 758 | +10.449% | |
| 2025-08-27 | 32.40 | 32.56 | 32.40 | 32.56 | +0.046% | 1,347 | +10.026% | |
| 2025-08-26 | 32.37 | 32.55 | 32.37 | 32.55 | -0.735% | 1,945 | +10.077% | |
| 2025-08-25 | 32.49 | 32.82 | 32.49 | 32.79 | +0.328% | 1,615 | +9.268% | |
| 2025-08-22 | 32.66 | 32.68 | 32.66 | 32.68 | +1.533% | 458 | +9.626% | |
| 2025-08-21 | 31.86 | 32.34 | 31.86 | 32.19 | -0.139% | 515 | +11.307% | |
| 2025-08-20 | 32.28 | 32.28 | 32.23 | 32.23 | +0.045% | 626 | +11.152% | |
| 2025-08-19 | 32.58 | 32.58 | 32.17 | 32.22 | -0.323% | 505 | +11.202% | |
| 2025-08-18 | 31.17 | 32.33 | 31.17 | 32.33 | +0.138% | 8,960 | +10.843% | |
| 2025-08-15 | 32.23 | 32.31 | 32.16 | 32.28 | +0.657% | 593 | +10.995% | |
| 2025-08-14 | 31.89 | 32.07 | 31.80 | 32.07 | -1.611% | 403 | +11.724% | |
| 2025-08-13 | 32.22 | 32.59 | 32.22 | 32.59 | +1.215% | 475 | +9.925% | |
| 2025-08-12 | 32.30 | 32.30 | 32.16 | 32.20 | +0.043% | 380 | +11.260% | |
| 2025-08-11 | 32.22 | 32.34 | 31.89 | 32.19 | +0.294% | 779 | +11.308% | |
| 2025-08-08 | 32.01 | 32.10 | 31.95 | 32.10 | +0.351% | 638 | +11.636% | |
| 2025-08-07 | 32.13 | 32.13 | 31.95 | 31.98 | -0.823% | 1,414 | +12.027% | |
| 2025-08-06 | 32.38 | 32.46 | 32.25 | 32.25 | -0.268% | 1,382 | +11.105% | |
| 2025-08-05 | 32.34 | 32.34 | 32.34 | 32.34 | -0.014% | 125 | +10.807% | |
| 2025-08-04 | 31.95 | 32.40 | 31.80 | 32.34 | +1.060% | 850 | +10.792% | |
| 2025-08-01 | 32.43 | 32.43 | 31.86 | 32.00 | -1.003% | 702 | +11.966% | |
| 2025-07-31 | 32.61 | 32.61 | 32.30 | 32.33 | +0.188% | 336 | +10.843% | |
| 2025-07-30 | 32.28 | 32.49 | 32.26 | 32.26 | -0.969% | 558 | +11.051% | |
| 2025-07-29 | 33.18 | 33.18 | 32.58 | 32.58 | -0.731% | 332 | +9.975% | |
| 2025-07-28 | 33.45 | 33.45 | 32.64 | 32.82 | -1.219% | 1,457 | +9.171% | |
| 2025-07-25 | 33.15 | 33.23 | 33.12 | 33.23 | +0.093% | 390 | +7.840% | |
| 2025-07-24 | 32.94 | 33.54 | 32.94 | 33.19 | -0.587% | 195 | +7.941% | |
| 2025-07-23 | 32.67 | 33.60 | 32.67 | 33.39 | +2.112% | 3,942 | +7.308% | |
| 2025-07-22 | 32.28 | 32.70 | 32.28 | 32.70 | +1.393% | 218 | +9.574% | |
| 2025-07-21 | 32.94 | 32.94 | 32.25 | 32.25 | +0.186% | 720 | +11.101% | |
| 2025-07-18 | 32.48 | 32.48 | 31.95 | 32.19 | +0.287% | 2,200 | +11.308% | |
| 2025-07-17 | 32.05 | 32.10 | 32.00 | 32.10 | +0.280% | 409 | +11.627% | |
| 2025-07-16 | 32.01 | 32.13 | 31.96 | 32.01 | -0.472% | 1,252 | +11.940% | |
| 2025-07-15 | 32.37 | 32.37 | 32.16 | 32.16 | -0.833% | 166 | +11.412% | |
| 2025-07-14 | 32.31 | 32.76 | 32.31 | 32.43 | -0.826% | 1,058 | +10.484% | |
| 2025-07-11 | 32.73 | 32.73 | 32.31 | 32.70 | -0.411% | 327 | +9.572% | |
| 2025-07-10 | 32.43 | 33.18 | 32.43 | 32.84 | -0.051% | 736 | +9.121% | |
| 2025-07-09 | 32.97 | 34.50 | 32.85 | 32.85 | +0.556% | 925 | +9.066% | |
| 2025-07-08 | 33.00 | 33.00 | 32.64 | 32.67 | -0.183% | 297 | +9.672% | |
| 2025-07-07 | 33.00 | 33.00 | 32.52 | 32.73 | -0.592% | 1,356 | +9.471% | |
| 2025-07-03 | 32.91 | 32.94 | 32.76 | 32.92 | +0.504% | 1,208 | +8.823% | |
| 2025-07-02 | 32.04 | 32.79 | 32.04 | 32.76 | +0.552% | 2,487 | +9.371% | |
| 2025-07-01 | 32.34 | 32.73 | 32.25 | 32.58 | +1.212% | 581 | +9.975% | |
| 2025-06-30 | 32.76 | 32.76 | 31.83 | 32.19 | -0.093% | 1,331 | +11.308% | |
| 2025-06-27 | 31.99 | 32.22 | 31.99 | 32.22 | +0.187% | 283 | +11.204% | |
| 2025-06-26 | 32.16 | 32.43 | 32.01 | 32.16 | +0.375% | 4,649 | +11.412% | |
| 2025-06-25 | 32.07 | 32.07 | 32.04 | 32.04 | -0.836% | 145 | +11.829% | |
| 2025-06-24 | 32.34 | 32.37 | 32.10 | 32.31 | 0.000% | 933 | +10.894% | |
| 2025-06-23 | 32.85 | 32.91 | 31.95 | 32.31 | +1.222% | 718 | +10.894% | |
| 2025-06-20 | 32.19 | 32.28 | 31.92 | 31.92 | -2.475% | 387 | +12.249% | |
| 2025-06-18 | 32.67 | 32.73 | 32.67 | 32.73 | +0.925% | 468 | +9.471% | |
| 2025-06-17 | 32.40 | 32.43 | 32.19 | 32.43 | 0.000% | 519 | +10.484% | |
| 2025-06-16 | 32.70 | 32.94 | 32.43 | 32.43 | +0.185% | 918 | +10.484% | |
| 2025-06-13 | 32.10 | 32.37 | 32.10 | 32.37 | +0.075% | 340 | +10.689% | |
| 2025-06-12 | 32.30 | 32.35 | 32.30 | 32.35 | -0.444% | 116 | +10.772% | |
| 2025-06-11 | 32.76 | 32.76 | 32.46 | 32.49 | -0.824% | 242 | +10.280% | |
| 2025-06-10 | 32.76 | 32.76 | 32.70 | 32.76 | +0.275% | 290 | +9.371% | |
| 2025-06-09 | 32.40 | 32.73 | 32.07 | 32.67 | +1.503% | 903 | +9.672% | |
| 2025-06-06 | 32.02 | 32.19 | 32.01 | 32.19 | -0.291% | 457 | +11.321% | |
| 2025-06-05 | 32.28 | 32.28 | 32.28 | 32.28 | +0.280% | 109 | +10.998% | |
| 2025-06-04 | 32.13 | 32.19 | 32.13 | 32.19 | +0.941% | 263 | +11.308% | |
| 2025-06-03 | 31.62 | 32.25 | 31.62 | 31.89 | -0.141% | 986 | +12.355% | |
| 2025-06-02 | 32.34 | 32.34 | 31.93 | 31.93 | -0.514% | 288 | +12.197% | |
| 2025-05-30 | 32.10 | 32.10 | 32.10 | 32.10 | +0.187% | 137 | +11.620% | |
| 2025-05-29 | 32.52 | 32.52 | 31.77 | 32.04 | -0.466% | 207 | +11.829% | |
| 2025-05-28 | 32.01 | 32.19 | 32.01 | 32.19 | +1.036% | 387 | +11.308% | |
| 2025-05-27 | 32.28 | 32.34 | 31.83 | 31.86 | +0.418% | 1,061 | +12.461% | |
| 2025-05-23 | 31.65 | 31.98 | 31.50 | 31.73 | -0.089% | 4,191 | +12.931% | |
| 2025-05-22 | 31.83 | 31.83 | 31.53 | 31.76 | -1.441% | 1,216 | +12.830% | |
| 2025-05-21 | 32.20 | 32.22 | 32.20 | 32.22 | -0.831% | 213 | +11.204% | |
| 2025-05-20 | 32.10 | 32.81 | 32.10 | 32.49 | -0.093% | 1,120 | +10.280% | |
| 2025-05-19 | 32.40 | 32.73 | 32.40 | 32.52 | +0.001% | 917 | +10.177% | |
| 2025-05-16 | 32.55 | 32.55 | 32.27 | 32.52 | +2.457% | 1,038 | +10.178% | |
| 2025-05-15 | 31.50 | 32.19 | 31.50 | 31.74 | +1.438% | 1,998 | +12.886% | |
| 2025-05-14 | 31.50 | 31.59 | 31.29 | 31.29 | -2.977% | 5,588 | +14.509% | |
| 2025-05-13 | 32.25 | 32.28 | 32.19 | 32.25 | +2.674% | 2,563 | +11.101% | |
| 2025-05-12 | 31.50 | 31.65 | 31.41 | 31.41 | -0.048% | 763 | +14.072% | |
| 2025-05-09 | 31.50 | 31.50 | 31.16 | 31.43 | -0.238% | 401 | +14.018% | |
| 2025-05-08 | 31.26 | 31.50 | 30.90 | 31.50 | +2.240% | 1,218 | +13.746% | |
| 2025-05-07 | 31.29 | 31.29 | 30.81 | 30.81 | -1.345% | 542 | +16.293% | |
| 2025-05-06 | 31.35 | 31.35 | 31.20 | 31.23 | -0.096% | 2,328 | +14.729% | |
| 2025-05-05 | 31.41 | 31.44 | 31.16 | 31.26 | -0.192% | 20,499 | +14.619% | |
| 2025-05-02 | 31.08 | 31.32 | 31.08 | 31.32 | +2.253% | 94 | +14.400% | |
| 2025-05-01 | 30.06 | 31.04 | 30.06 | 30.63 | +0.889% | 1,715 | +16.977% | |
| 2025-04-30 | 30.36 | 30.36 | 30.36 | 30.36 | -0.492% | 31 | +18.017% | |
| 2025-04-29 | 30.31 | 30.51 | 30.30 | 30.51 | +0.494% | 133 | +17.437% | |
| 2025-04-28 | 30.12 | 30.48 | 30.12 | 30.36 | +0.397% | 695 | +18.017% | |
| 2025-04-25 | 30.09 | 30.27 | 30.07 | 30.24 | +0.299% | 498 | +18.485% | |
| 2025-04-24 | 29.88 | 30.15 | 29.85 | 30.15 | +2.134% | 241 | +18.839% | |
| 2025-04-23 | 29.97 | 30.09 | 29.49 | 29.52 | -1.502% | 898 | +21.375% | |
| 2025-04-22 | 29.34 | 29.97 | 29.34 | 29.97 | +2.884% | 290 | +19.553% | |
| 2025-04-21 | 29.04 | 29.13 | 29.04 | 29.13 | -1.221% | 68 | +23.000% | |
| 2025-04-17 | 29.52 | 29.52 | 29.49 | 29.49 | -0.203% | 156 | +21.499% | |
| 2025-04-16 | 29.57 | 29.57 | 29.12 | 29.55 | -0.605% | 1,128 | +21.252% | |
| 2025-04-15 | 29.37 | 29.73 | 29.37 | 29.73 | 0.000% | 277 | +20.518% |