MILN
Global X Funds Global X Millennial Consumer ETF
stockNASDAQETF
Market OpenOct 2, 2026 2:23:15 PM EDT
42.19USD-0.100%(-0.04)2,576
41.05Bid42.50Ask1.45SpreadMILN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.16 | 42.50 | 42.16 | 42.23 | +0.120% | 6,004 | 0.000% |
| 2026-10-01 | 41.85 | 42.24 | 41.84 | 42.18 | -0.324% | 2,497 | +0.120% |
| 2026-09-30 | 42.49 | 42.58 | 42.32 | 42.32 | -0.309% | 7,039 | -0.204% |
| 2026-09-29 | 42.23 | 42.45 | 42.19 | 42.45 | +0.426% | 19,271 | -0.513% |
| 2026-09-28 | 42.12 | 42.53 | 42.12 | 42.27 | -1.422% | 4,554 | -0.089% |
| 2026-09-25 | 42.80 | 42.94 | 42.68 | 42.88 | +0.680% | 1,967 | -1.510% |
| 2026-09-24 | 42.47 | 42.59 | 42.34 | 42.59 | +0.044% | 3,345 | -0.840% |
| 2026-09-23 | 42.70 | 42.77 | 42.56 | 42.57 | -1.765% | 3,403 | -0.796% |
| 2026-09-22 | 43.47 | 43.47 | 43.30 | 43.34 | -0.365% | 2,824 | -2.547% |
| 2026-09-21 | 42.98 | 44.43 | 42.98 | 43.49 | +1.120% | 9,215 | -2.903% |
| 2026-09-18 | 43.43 | 43.43 | 43.01 | 43.01 | -1.053% | 3,244 | -1.816% |
| 2026-09-17 | 43.47 | 43.57 | 43.45 | 43.47 | -0.100% | 3,497 | -2.849% |
| 2026-09-16 | 43.92 | 44.04 | 43.44 | 43.51 | -0.822% | 2,915 | -2.946% |
| 2026-09-15 | 44.34 | 44.34 | 43.88 | 43.88 | -2.062% | 2,027 | -3.744% |
| 2026-09-14 | 44.15 | 44.88 | 44.15 | 44.80 | +1.504% | 2,890 | -5.729% |
| 2026-09-11 | 44.26 | 44.26 | 44.02 | 44.13 | +0.891% | 3,901 | -4.311% |
| 2026-09-10 | 43.67 | 43.93 | 43.67 | 43.74 | -0.266% | 2,484 | -3.458% |
| 2026-09-09 | 44.03 | 44.05 | 43.77 | 43.86 | -1.577% | 11,494 | -3.715% |
| 2026-09-08 | 44.78 | 44.90 | 44.56 | 44.56 | -1.876% | 4,602 | -5.233% |
| 2026-09-04 | 45.40 | 45.60 | 45.38 | 45.42 | -1.086% | 2,726 | -7.011% |
| 2026-09-03 | 45.88 | 46.11 | 45.88 | 45.91 | +0.028% | 4,630 | -8.021% |
| 2026-09-02 | 45.34 | 46.02 | 45.34 | 45.90 | +1.135% | 8,070 | -7.995% |
| 2026-09-01 | 45.56 | 46.01 | 45.39 | 45.39 | -1.508% | 2,188 | -6.951% |
| 2026-08-31 | 46.21 | 46.22 | 46.05 | 46.08 | -1.550% | 2,433 | -8.354% |
| 2026-08-28 | 46.63 | 46.88 | 46.63 | 46.81 | +0.845% | 3,035 | -9.774% |
| 2026-08-27 | 46.58 | 46.72 | 46.41 | 46.41 | -1.093% | 4,849 | -9.012% |
| 2026-08-26 | 47.00 | 47.22 | 46.93 | 46.93 | -0.614% | 3,609 | -10.006% |
| 2026-08-25 | 47.01 | 47.24 | 47.01 | 47.22 | -0.007% | 4,510 | -10.559% |
| 2026-08-24 | 46.58 | 47.27 | 46.58 | 47.22 | +1.300% | 6,103 | -10.565% |
| 2026-08-21 | 46.42 | 46.72 | 46.39 | 46.62 | +0.561% | 7,830 | -9.402% |
| 2026-08-20 | 46.33 | 46.41 | 46.25 | 46.35 | -0.619% | 7,158 | -8.894% |
| 2026-08-19 | 46.33 | 46.82 | 46.33 | 46.64 | +1.821% | 148,448 | -9.457% |
| 2026-08-18 | 45.93 | 46.32 | 45.81 | 45.81 | +0.043% | 4,108 | -7.809% |
| 2026-08-17 | 46.33 | 46.33 | 45.74 | 45.79 | -2.064% | 5,839 | -7.770% |
| 2026-08-14 | 46.81 | 46.82 | 46.70 | 46.76 | -0.040% | 4,895 | -9.674% |
| 2026-08-13 | 46.21 | 46.81 | 45.79 | 46.77 | +1.410% | 4,298 | -9.710% |
| 2026-08-12 | 46.47 | 46.47 | 46.06 | 46.12 | -1.097% | 4,978 | -8.437% |
| 2026-08-11 | 46.72 | 46.79 | 46.59 | 46.63 | +0.069% | 5,853 | -9.441% |
| 2026-08-10 | 46.54 | 46.63 | 46.39 | 46.60 | -0.046% | 7,671 | -9.378% |
| 2026-08-07 | 46.38 | 46.80 | 46.38 | 46.62 | +1.800% | 8,021 | -9.420% |
| 2026-08-06 | 46.21 | 46.21 | 45.62 | 45.80 | -1.014% | 3,532 | -7.789% |
| 2026-08-05 | 46.35 | 46.50 | 46.03 | 46.27 | +0.572% | 8,071 | -8.724% |
| 2026-08-04 | 45.41 | 46.10 | 45.41 | 46.01 | +0.718% | 4,875 | -8.202% |
| 2026-08-03 | 45.38 | 45.78 | 45.38 | 45.68 | +1.519% | 4,701 | -7.543% |
| 2026-07-31 | 44.89 | 45.03 | 44.78 | 44.99 | -0.136% | 5,898 | -6.139% |
| 2026-07-30 | 45.06 | 45.06 | 44.55 | 45.06 | -1.018% | 4,863 | -6.266% |
| 2026-07-29 | 45.21 | 46.00 | 45.21 | 45.52 | +0.022% | 6,543 | -7.221% |
| 2026-07-28 | 44.69 | 45.51 | 44.69 | 45.51 | +2.671% | 16,352 | -7.200% |
| 2026-07-27 | 43.98 | 44.38 | 43.98 | 44.33 | +2.468% | 13,052 | -4.721% |
| 2026-07-24 | 42.97 | 43.58 | 42.96 | 43.26 | +1.010% | 4,485 | -2.370% |
| 2026-07-23 | 43.32 | 43.32 | 42.71 | 42.82 | -2.036% | 9,828 | -1.384% |
| 2026-07-22 | 44.01 | 44.07 | 43.69 | 43.72 | -1.421% | 3,262 | -3.392% |
| 2026-07-21 | 44.24 | 44.36 | 44.24 | 44.34 | -0.471% | 2,781 | -4.764% |
| 2026-07-20 | 44.80 | 44.80 | 44.55 | 44.55 | -0.402% | 4,400 | -5.213% |
| 2026-07-17 | 45.14 | 45.14 | 44.66 | 44.73 | -1.345% | 2,930 | -5.595% |
| 2026-07-16 | 45.66 | 45.72 | 45.27 | 45.34 | +0.532% | 2,762 | -6.865% |
| 2026-07-15 | 45.59 | 45.59 | 45.10 | 45.10 | +1.094% | 2,761 | -6.369% |
| 2026-07-14 | 44.73 | 45.13 | 44.52 | 44.62 | -0.253% | 14,946 | -5.344% |
| 2026-07-13 | 44.78 | 46.00 | 44.73 | 44.73 | -0.089% | 17,313 | -5.584% |
| 2026-07-10 | 44.90 | 45.07 | 44.76 | 44.77 | +0.552% | 2,482 | -5.669% |
| 2026-07-09 | 43.71 | 45.96 | 43.71 | 44.52 | +1.006% | 6,008 | -5.148% |
| 2026-07-08 | 43.97 | 44.08 | 43.73 | 44.08 | -1.664% | 4,750 | -4.194% |
| 2026-07-07 | 45.14 | 45.27 | 44.78 | 44.83 | +0.338% | 11,729 | -5.788% |
| 2026-07-06 | 44.81 | 44.81 | 44.41 | 44.68 | -0.477% | 4,752 | -5.469% |
| 2026-07-02 | 44.67 | 44.91 | 44.55 | 44.89 | +1.399% | 5,407 | -5.921% |
| 2026-07-01 | 43.65 | 44.59 | 43.65 | 44.27 | +2.195% | 4,965 | -4.605% |
| 2026-06-30 | 43.42 | 43.52 | 43.14 | 43.32 | -0.669% | 10,515 | -2.511% |
| 2026-06-29 | 43.76 | 43.88 | 43.57 | 43.61 | +0.155% | 4,186 | -3.164% |
| 2026-06-26 | 42.89 | 43.56 | 42.89 | 43.54 | +2.091% | 4,747 | -3.013% |
| 2026-06-25 | 42.91 | 43.24 | 42.65 | 42.65 | -1.427% | 5,085 | -0.985% |
| 2026-06-24 | 42.49 | 43.78 | 42.49 | 43.27 | +1.808% | 5,400 | -2.398% |
| 2026-06-23 | 42.47 | 42.62 | 42.47 | 42.50 | +0.218% | 4,301 | -0.634% |
| 2026-06-22 | 42.98 | 43.05 | 42.34 | 42.41 | -1.978% | 6,642 | -0.417% |
| 2026-06-18 | 42.59 | 43.41 | 42.59 | 43.27 | +1.788% | 9,622 | -2.387% |
| 2026-06-17 | 43.58 | 43.58 | 42.51 | 42.51 | -2.432% | 4,807 | -0.642% |
| 2026-06-16 | 43.64 | 46.25 | 43.35 | 43.56 | +0.634% | 20,221 | -3.058% |
| 2026-06-15 | 42.90 | 43.69 | 42.90 | 43.29 | +1.835% | 25,913 | -2.444% |
| 2026-06-12 | 42.95 | 42.95 | 39.91 | 42.51 | -0.432% | 20,754 | -0.653% |
| 2026-06-11 | 41.86 | 42.69 | 41.86 | 42.69 | +1.440% | 4,476 | -1.083% |
| 2026-06-10 | 42.25 | 42.50 | 42.03 | 42.09 | -1.039% | 6,178 | +0.342% |
| 2026-06-09 | 42.86 | 42.86 | 42.37 | 42.53 | +0.703% | 3,198 | -0.700% |
| 2026-06-08 | 42.09 | 42.58 | 42.09 | 42.23 | -0.253% | 6,082 | -0.002% |
| 2026-06-05 | 42.67 | 42.81 | 42.26 | 42.34 | -0.882% | 21,945 | -0.255% |
| 2026-06-04 | 42.63 | 43.14 | 42.62 | 42.72 | +0.915% | 6,057 | -1.135% |
| 2026-06-03 | 42.65 | 42.65 | 42.18 | 42.33 | -1.097% | 5,402 | -0.231% |
| 2026-06-02 | 43.34 | 43.34 | 42.69 | 42.80 | -1.903% | 10,826 | -1.325% |
| 2026-06-01 | 43.34 | 43.77 | 43.28 | 43.63 | +0.332% | 4,528 | -3.203% |
| 2026-05-29 | 43.75 | 43.84 | 43.43 | 43.48 | -0.940% | 7,815 | -2.881% |
| 2026-05-28 | 43.60 | 43.92 | 43.39 | 43.90 | +0.630% | 7,735 | -3.794% |
| 2026-05-27 | 43.18 | 44.00 | 43.18 | 43.62 | +1.119% | 6,941 | -3.188% |
| 2026-05-26 | 43.25 | 43.49 | 43.05 | 43.14 | -0.011% | 6,445 | -2.104% |
| 2026-05-22 | 43.16 | 43.25 | 42.98 | 43.14 | +0.500% | 18,900 | -2.115% |
| 2026-05-21 | 42.49 | 43.07 | 42.10 | 42.93 | -0.267% | 8,366 | -1.625% |
| 2026-05-20 | 42.25 | 43.08 | 42.21 | 43.05 | +1.312% | 9,428 | -1.888% |
| 2026-05-19 | 42.84 | 42.84 | 42.49 | 42.49 | -0.958% | 3,127 | -0.601% |
| 2026-05-18 | 42.49 | 43.27 | 42.49 | 42.90 | +0.761% | 17,569 | -1.553% |
| 2026-05-15 | 42.60 | 42.83 | 42.48 | 42.57 | -0.200% | 4,958 | -0.804% |
| 2026-05-14 | 42.60 | 42.86 | 42.43 | 42.66 | +0.092% | 7,365 | -1.003% |
| 2026-05-13 | 42.85 | 42.85 | 42.40 | 42.62 | -1.086% | 5,829 | -0.911% |
| 2026-05-12 | 42.64 | 43.12 | 42.64 | 43.09 | +0.397% | 3,061 | -1.987% |
| 2026-05-11 | 43.55 | 43.55 | 42.92 | 42.92 | -1.754% | 5,324 | -1.598% |
| 2026-05-08 | 44.05 | 44.05 | 43.55 | 43.68 | -0.994% | 4,604 | -3.325% |
| 2026-05-07 | 44.19 | 44.43 | 43.96 | 44.12 | -0.103% | 9,892 | -4.286% |
| 2026-05-06 | 43.85 | 44.32 | 43.85 | 44.17 | +1.538% | 5,626 | -4.385% |
| 2026-05-05 | 43.63 | 43.65 | 43.47 | 43.50 | -0.537% | 5,504 | -2.914% |
| 2026-05-04 | 44.10 | 44.31 | 43.69 | 43.73 | -1.082% | 9,431 | -3.436% |
| 2026-05-01 | 44.18 | 44.41 | 43.94 | 44.21 | +0.244% | 4,504 | -4.481% |
| 2026-04-30 | 43.75 | 44.23 | 43.59 | 44.11 | +0.643% | 4,305 | -4.248% |
| 2026-04-29 | 43.58 | 43.85 | 43.38 | 43.82 | -0.298% | 3,540 | -3.632% |
| 2026-04-28 | 44.03 | 44.10 | 43.95 | 43.95 | -0.812% | 4,612 | -3.919% |
| 2026-04-27 | 44.48 | 44.65 | 44.31 | 44.31 | -0.292% | 6,286 | -4.700% |
| 2026-04-24 | 44.19 | 44.51 | 44.18 | 44.44 | +0.333% | 6,239 | -4.978% |
| 2026-04-23 | 45.00 | 45.00 | 43.94 | 44.30 | -2.228% | 5,888 | -4.661% |
| 2026-04-22 | 45.80 | 45.92 | 45.19 | 45.31 | -0.680% | 4,350 | -6.785% |
| 2026-04-21 | 46.11 | 46.41 | 45.62 | 45.62 | -0.981% | 5,691 | -7.420% |
| 2026-04-20 | 45.44 | 46.07 | 45.44 | 46.07 | +0.827% | 5,608 | -8.328% |
| 2026-04-17 | 44.98 | 45.93 | 44.98 | 45.69 | +2.361% | 7,588 | -7.570% |
| 2026-04-16 | 44.80 | 45.68 | 43.81 | 44.64 | +0.241% | 24,813 | -5.388% |
| 2026-04-15 | 43.98 | 45.23 | 43.87 | 44.53 | +1.806% | 69,132 | -5.160% |
| 2026-04-14 | 43.00 | 44.13 | 43.00 | 43.74 | +1.863% | 21,346 | -3.447% |
| 2026-04-13 | 41.85 | 42.94 | 41.84 | 42.94 | +1.947% | 8,037 | -1.648% |
| 2026-04-10 | 42.36 | 42.36 | 41.91 | 42.12 | -0.555% | 5,777 | +0.266% |
| 2026-04-09 | 41.87 | 42.61 | 41.21 | 42.35 | +0.376% | 21,698 | -0.290% |
| 2026-04-08 | 42.46 | 42.99 | 42.08 | 42.20 | +2.592% | 10,487 | +0.085% |
| 2026-04-07 | 41.07 | 41.25 | 40.65 | 41.13 | -0.482% | 19,397 | +2.678% |
| 2026-04-06 | 41.00 | 43.00 | 41.00 | 41.33 | +1.349% | 26,398 | +2.183% |
| 2026-04-02 | 39.93 | 40.91 | 39.83 | 40.78 | +0.344% | 13,727 | +3.561% |
| 2026-04-01 | 40.44 | 40.97 | 40.40 | 40.64 | -0.016% | 5,871 | +3.918% |
| 2026-03-31 | 39.99 | 40.71 | 39.80 | 40.65 | +3.066% | 23,157 | +3.901% |
| 2026-03-30 | 39.45 | 39.87 | 39.28 | 39.44 | +0.311% | 7,061 | +7.087% |
| 2026-03-27 | 39.74 | 39.86 | 39.23 | 39.31 | -2.444% | 7,340 | +7.420% |
| 2026-03-26 | 40.87 | 41.00 | 40.27 | 40.30 | -1.043% | 6,698 | +4.795% |
| 2026-03-25 | 41.03 | 41.22 | 40.53 | 40.72 | +0.379% | 3,868 | +3.702% |
| 2026-03-24 | 40.81 | 40.97 | 40.57 | 40.57 | -1.575% | 3,567 | +4.095% |
| 2026-03-23 | 41.27 | 41.59 | 41.10 | 41.22 | +1.702% | 21,028 | +2.456% |
| 2026-03-20 | 41.00 | 41.00 | 40.47 | 40.53 | -1.602% | 10,619 | +4.200% |
| 2026-03-19 | 40.98 | 41.26 | 40.76 | 41.19 | -0.436% | 4,712 | +2.530% |
| 2026-03-18 | 42.04 | 42.19 | 41.37 | 41.37 | -1.949% | 5,777 | +2.083% |
| 2026-03-17 | 42.43 | 42.52 | 42.17 | 42.19 | +1.047% | 5,051 | +0.093% |
| 2026-03-16 | 41.58 | 42.07 | 41.58 | 41.76 | +0.996% | 31,734 | +1.141% |
| 2026-03-13 | 41.48 | 41.76 | 41.27 | 41.34 | -0.027% | 4,924 | +2.149% |
| 2026-03-12 | 41.87 | 42.09 | 41.33 | 41.35 | -2.192% | 9,481 | +2.121% |
| 2026-03-11 | 42.58 | 42.88 | 42.08 | 42.28 | -0.583% | 4,792 | -0.118% |
| 2026-03-10 | 42.49 | 43.03 | 42.33 | 42.53 | -1.129% | 6,811 | -0.700% |
| 2026-03-09 | 42.31 | 43.02 | 41.81 | 43.02 | -0.076% | 10,375 | -1.821% |
| 2026-03-06 | 42.85 | 43.05 | 42.55 | 43.05 | -1.106% | 11,694 | -1.896% |
| 2026-03-05 | 43.12 | 43.72 | 43.12 | 43.53 | +0.729% | 51,289 | -2.981% |
| 2026-03-04 | 42.85 | 43.98 | 42.85 | 43.22 | +0.864% | 11,165 | -2.274% |
| 2026-03-03 | 42.01 | 43.02 | 41.64 | 42.84 | -0.643% | 20,937 | -1.430% |
| 2026-03-02 | 42.58 | 43.29 | 42.47 | 43.12 | -0.796% | 25,307 | -2.064% |
| 2026-02-27 | 43.22 | 43.62 | 41.49 | 43.47 | -0.172% | 27,263 | -2.843% |
| 2026-02-26 | 43.10 | 43.72 | 43.09 | 43.54 | +1.640% | 11,332 | -3.010% |
| 2026-02-25 | 42.49 | 42.84 | 42.42 | 42.84 | +0.967% | 4,809 | -1.419% |
| 2026-02-24 | 41.88 | 42.54 | 41.88 | 42.43 | +1.225% | 28,600 | -0.466% |
| 2026-02-23 | 42.80 | 42.80 | 41.60 | 41.92 | -2.799% | 15,623 | +0.753% |
| 2026-02-20 | 42.46 | 43.51 | 42.46 | 43.12 | +1.195% | 10,074 | -2.067% |
| 2026-02-19 | 42.80 | 42.83 | 42.45 | 42.61 | -1.126% | 4,680 | -0.897% |
| 2026-02-18 | 42.54 | 43.23 | 42.54 | 43.10 | +1.698% | 8,369 | -2.013% |
| 2026-02-17 | 42.09 | 42.53 | 41.82 | 42.38 | +0.472% | 29,224 | -0.349% |
| 2026-02-13 | 41.98 | 42.50 | 41.97 | 42.18 | +0.386% | 8,331 | +0.122% |
| 2026-02-12 | 43.39 | 43.40 | 41.92 | 42.02 | -3.071% | 49,591 | +0.508% |
| 2026-02-11 | 44.08 | 45.11 | 43.24 | 43.35 | -1.792% | 16,430 | -2.579% |
| 2026-02-10 | 44.23 | 44.63 | 44.14 | 44.14 | +0.161% | 42,283 | -4.324% |
| 2026-02-09 | 43.96 | 44.19 | 43.69 | 44.07 | -0.373% | 5,761 | -4.170% |
| 2026-02-06 | 43.68 | 44.23 | 43.68 | 44.23 | +1.453% | 5,690 | -4.528% |
| 2026-02-05 | 44.13 | 44.13 | 43.57 | 43.60 | -2.165% | 5,656 | -3.140% |
| 2026-02-04 | 44.80 | 44.81 | 44.07 | 44.57 | -0.211% | 9,097 | -5.237% |
| 2026-02-03 | 45.56 | 45.66 | 44.45 | 44.66 | -2.975% | 15,105 | -5.438% |
| 2026-02-02 | 45.52 | 46.19 | 45.52 | 46.03 | +0.579% | 5,676 | -8.251% |
| 2026-01-30 | 46.05 | 46.07 | 45.66 | 45.77 | -1.326% | 16,825 | -7.719% |
| 2026-01-29 | 46.60 | 46.60 | 45.98 | 46.38 | -0.147% | 7,448 | -8.943% |
| 2026-01-28 | 47.33 | 48.81 | 46.31 | 46.45 | -1.510% | 22,995 | -9.077% |
| 2026-01-27 | 47.47 | 47.47 | 46.31 | 47.16 | -0.443% | 12,667 | -10.449% |
| 2026-01-26 | 47.35 | 47.58 | 47.22 | 47.37 | +0.212% | 10,999 | -10.846% |
| 2026-01-23 | 47.32 | 48.51 | 47.15 | 47.27 | -0.103% | 23,374 | -10.657% |
| 2026-01-22 | 47.32 | 47.81 | 47.12 | 47.32 | +0.641% | 22,105 | -10.750% |
| 2026-01-21 | 46.38 | 47.99 | 45.31 | 47.02 | +1.547% | 15,262 | -10.177% |
| 2026-01-20 | 46.38 | 46.78 | 46.22 | 46.30 | -1.717% | 18,281 | -8.788% |
| 2026-01-16 | 47.27 | 47.32 | 47.11 | 47.11 | -0.957% | 5,855 | -10.354% |
| 2026-01-15 | 47.82 | 47.82 | 47.46 | 47.56 | -0.011% | 3,702 | -11.212% |
| 2026-01-14 | 47.89 | 47.89 | 46.81 | 47.57 | -1.205% | 14,724 | -11.221% |
| 2026-01-13 | 48.21 | 48.21 | 47.88 | 48.15 | -0.073% | 5,870 | -12.290% |
| 2026-01-12 | 48.05 | 48.35 | 47.81 | 48.19 | -0.403% | 5,062 | -12.354% |
| 2026-01-09 | 48.32 | 49.09 | 47.77 | 48.38 | +0.135% | 7,719 | -12.707% |
| 2026-01-08 | 47.62 | 48.56 | 47.62 | 48.31 | +0.656% | 4,845 | -12.590% |
| 2026-01-07 | 48.20 | 48.32 | 48.00 | 48.00 | -0.343% | 47,898 | -12.016% |
| 2026-01-06 | 47.40 | 48.22 | 47.40 | 48.16 | +1.283% | 4,942 | -12.318% |
| 2026-01-05 | 46.71 | 47.94 | 46.71 | 47.55 | +1.820% | 6,998 | -11.193% |
| 2026-01-02 | 46.88 | 47.01 | 46.62 | 46.71 | -0.468% | 6,599 | -9.577% |
| 2025-12-31 | 47.08 | 47.13 | 46.92 | 46.92 | -0.582% | 3,807 | -10.000% |
| 2025-12-30 | 47.20 | 47.34 | 47.03 | 47.20 | -0.411% | 13,619 | -10.523% |
| 2025-12-29 | 47.22 | 47.45 | 47.21 | 47.39 | -0.069% | 4,635 | -10.891% |
| 2025-12-26 | 47.49 | 47.49 | 47.29 | 47.43 | +0.056% | 2,328 | -10.953% |
| 2025-12-24 | 47.06 | 47.49 | 47.06 | 47.40 | +0.611% | 3,433 | -10.903% |
| 2025-12-23 | 46.98 | 47.11 | 46.93 | 47.11 | -0.074% | 4,057 | -10.359% |
| 2025-12-22 | 47.15 | 47.29 | 47.07 | 47.15 | +0.118% | 10,625 | -10.425% |
| 2025-12-19 | 47.11 | 47.72 | 46.62 | 47.09 | -0.217% | 4,269 | -10.319% |
| 2025-12-18 | 47.03 | 47.98 | 47.03 | 47.19 | +1.004% | 7,031 | -10.514% |
| 2025-12-17 | 47.13 | 47.85 | 46.73 | 46.73 | -0.810% | 4,927 | -9.615% |
| 2025-12-16 | 47.16 | 47.23 | 46.93 | 47.11 | +0.238% | 4,374 | -10.348% |
| 2025-12-15 | 47.50 | 47.50 | 46.99 | 46.99 | -0.750% | 4,335 | -10.135% |
| 2025-12-12 | 47.76 | 47.81 | 47.30 | 47.35 | -0.190% | 9,190 | -10.808% |
| 2025-12-11 | 46.97 | 47.51 | 46.97 | 47.44 | +0.743% | 9,561 | -10.978% |
| 2025-12-10 | 46.68 | 47.19 | 46.68 | 47.09 | +0.496% | 3,942 | -10.316% |
| 2025-12-09 | 46.68 | 46.98 | 46.68 | 46.86 | +0.102% | 4,492 | -9.872% |
| 2025-12-08 | 47.21 | 47.21 | 46.71 | 46.81 | -0.679% | 5,141 | -9.780% |
| 2025-12-05 | 46.86 | 47.53 | 46.86 | 47.13 | +0.533% | 4,875 | -10.392% |
| 2025-12-04 | 47.02 | 47.02 | 46.70 | 46.88 | -0.117% | 4,435 | -9.914% |
| 2025-12-03 | 47.00 | 47.09 | 46.87 | 46.94 | +0.288% | 4,649 | -10.020% |
| 2025-12-02 | 46.62 | 46.97 | 46.52 | 46.80 | +0.236% | 5,964 | -9.760% |
| 2025-12-01 | 46.41 | 46.95 | 46.41 | 46.69 | +0.029% | 8,574 | -9.548% |
| 2025-11-28 | 46.32 | 46.77 | 46.32 | 46.68 | +0.922% | 6,750 | -9.521% |
| 2025-11-26 | 46.18 | 46.53 | 46.18 | 46.25 | +0.562% | 5,116 | -8.687% |
| 2025-11-25 | 45.35 | 46.08 | 45.35 | 45.99 | +2.088% | 6,260 | -8.174% |
| 2025-11-24 | 44.88 | 45.18 | 44.88 | 45.05 | +0.717% | 9,264 | -6.256% |
| 2025-11-21 | 43.96 | 45.00 | 43.96 | 44.73 | +2.118% | 4,024 | -5.584% |
| 2025-11-20 | 45.57 | 45.57 | 43.73 | 43.80 | -2.465% | 6,191 | -3.585% |
| 2025-11-19 | 45.02 | 45.10 | 44.52 | 44.91 | -0.215% | 4,854 | -5.962% |
| 2025-11-18 | 44.89 | 45.24 | 44.74 | 45.01 | -0.555% | 7,552 | -6.164% |
| 2025-11-17 | 45.84 | 45.99 | 45.01 | 45.26 | -1.410% | 6,950 | -6.685% |
| 2025-11-14 | 45.88 | 46.25 | 45.74 | 45.91 | -0.639% | 8,615 | -8.001% |
| 2025-11-13 | 46.91 | 46.91 | 46.14 | 46.20 | -1.950% | 5,091 | -8.588% |
| 2025-11-12 | 47.06 | 47.19 | 46.95 | 47.12 | +0.381% | 4,353 | -10.371% |
| 2025-11-11 | 46.84 | 46.97 | 46.66 | 46.94 | +0.463% | 4,735 | -10.029% |
| 2025-11-10 | 46.46 | 46.72 | 46.34 | 46.72 | +1.463% | 4,660 | -9.613% |
| 2025-11-07 | 45.50 | 46.05 | 45.41 | 46.05 | +0.773% | 6,492 | -8.291% |
| 2025-11-06 | 46.46 | 46.46 | 45.66 | 45.70 | -2.420% | 7,719 | -7.581% |
| 2025-11-05 | 46.65 | 47.00 | 46.59 | 46.83 | +0.614% | 5,189 | -9.818% |
| 2025-11-04 | 46.67 | 46.80 | 46.49 | 46.54 | -1.458% | 7,684 | -9.264% |
| 2025-11-03 | 47.48 | 47.48 | 46.87 | 47.23 | -0.073% | 6,224 | -10.587% |
| 2025-10-31 | 47.31 | 47.46 | 47.10 | 47.27 | +0.280% | 8,893 | -10.652% |
| 2025-10-30 | 47.07 | 47.81 | 47.05 | 47.14 | -2.410% | 5,577 | -10.402% |
| 2025-10-29 | 48.96 | 48.96 | 48.16 | 48.30 | -2.332% | 8,062 | -12.562% |
| 2025-10-28 | 49.80 | 49.80 | 49.40 | 49.45 | -0.166% | 6,358 | -14.600% |
| 2025-10-27 | 49.34 | 49.56 | 49.34 | 49.53 | +0.979% | 10,028 | -14.742% |
| 2025-10-24 | 49.27 | 49.27 | 49.05 | 49.05 | +0.429% | 3,750 | -13.907% |
| 2025-10-23 | 48.80 | 48.90 | 48.54 | 48.84 | +0.408% | 6,822 | -13.538% |
| 2025-10-22 | 48.48 | 48.99 | 48.42 | 48.65 | -1.550% | 5,723 | -13.185% |
| 2025-10-21 | 49.07 | 49.45 | 49.07 | 49.41 | +0.947% | 8,768 | -14.531% |
| 2025-10-20 | 48.58 | 49.00 | 48.58 | 48.95 | +1.438% | 2,416 | -13.722% |
| 2025-10-17 | 47.91 | 48.34 | 47.87 | 48.26 | +0.545% | 4,212 | -12.481% |
| 2025-10-16 | 48.77 | 48.85 | 47.78 | 47.99 | -1.287% | 2,381 | -12.004% |
| 2025-10-15 | 49.04 | 49.28 | 48.58 | 48.62 | -0.165% | 3,439 | -13.137% |
| 2025-10-14 | 47.94 | 48.91 | 47.71 | 48.70 | +0.723% | 3,744 | -13.280% |
| 2025-10-13 | 47.99 | 48.35 | 47.97 | 48.35 | +1.608% | 4,642 | -12.653% |
| 2025-10-10 | 49.14 | 49.14 | 47.51 | 47.59 | -2.927% | 5,207 | -11.249% |
| 2025-10-09 | 49.39 | 49.39 | 48.95 | 49.02 | -0.729% | 11,140 | -13.847% |
| 2025-10-08 | 49.27 | 49.40 | 49.11 | 49.38 | +0.295% | 57,121 | -14.475% |
| 2025-10-07 | 49.55 | 49.55 | 49.00 | 49.23 | -0.465% | 6,764 | -14.223% |
| 2025-10-06 | 49.60 | 49.73 | 49.00 | 49.47 | -0.091% | 8,445 | -14.622% |
| 2025-10-03 | 49.78 | 49.87 | 49.50 | 49.51 | -0.382% | 7,916 | -14.700% |
| 2025-10-02 | 49.42 | 49.79 | 49.23 | 49.70 | +0.597% | 15,368 | -15.026% |
| 2025-10-01 | 49.27 | 49.54 | 49.20 | 49.41 | -0.121% | 181,048 | -14.518% |
| 2025-09-30 | 49.70 | 49.70 | 49.08 | 49.47 | -1.169% | 2,659 | -14.622% |
| 2025-09-29 | 50.02 | 50.18 | 49.85 | 50.05 | +0.300% | 8,624 | -15.620% |
| 2025-09-26 | 49.60 | 49.90 | 49.58 | 49.90 | +0.436% | 3,305 | -15.367% |
| 2025-09-25 | 49.54 | 49.73 | 49.54 | 49.68 | -0.680% | 3,197 | -14.998% |
| 2025-09-24 | 50.18 | 50.20 | 49.94 | 50.02 | -0.371% | 3,438 | -15.575% |
| 2025-09-23 | 50.64 | 50.64 | 50.21 | 50.21 | -0.830% | 2,696 | -15.889% |
| 2025-09-22 | 50.50 | 50.74 | 50.50 | 50.63 | -0.169% | 7,215 | -16.587% |
| 2025-09-19 | 50.68 | 50.86 | 50.51 | 50.72 | +0.417% | 3,885 | -16.728% |
| 2025-09-18 | 50.27 | 50.70 | 50.27 | 50.51 | +0.848% | 5,382 | -16.380% |
| 2025-09-17 | 50.07 | 50.29 | 50.07 | 50.08 | +0.063% | 5,103 | -15.671% |
| 2025-09-16 | 50.09 | 50.09 | 49.80 | 50.05 | -0.043% | 9,493 | -15.617% |
| 2025-09-15 | 49.94 | 50.13 | 49.94 | 50.07 | +0.406% | 4,781 | -15.654% |
| 2025-09-12 | 49.92 | 49.92 | 49.79 | 49.87 | -0.514% | 4,434 | -15.311% |
| 2025-09-11 | 49.84 | 50.20 | 49.84 | 50.13 | +0.886% | 4,686 | -15.746% |
| 2025-09-10 | 50.25 | 50.25 | 49.64 | 49.69 | -1.115% | 3,688 | -15.000% |
| 2025-09-09 | 50.15 | 50.24 | 49.95 | 50.24 | +0.189% | 4,055 | -15.947% |
| 2025-09-08 | 50.20 | 50.22 | 49.99 | 50.15 | +0.200% | 4,558 | -15.788% |
| 2025-09-05 | 49.77 | 50.06 | 49.77 | 50.05 | -0.248% | 19,564 | -15.620% |
| 2025-09-04 | 49.65 | 50.17 | 49.62 | 50.17 | +1.418% | 7,509 | -15.830% |
| 2025-09-03 | 49.28 | 49.50 | 49.13 | 49.47 | +0.629% | 2,846 | -14.636% |
| 2025-09-02 | 49.01 | 49.16 | 48.83 | 49.16 | -0.984% | 10,134 | -14.099% |
| 2025-08-29 | 49.83 | 49.83 | 49.51 | 49.65 | -0.546% | 10,169 | -14.944% |
| 2025-08-28 | 49.90 | 49.94 | 49.72 | 49.92 | +0.322% | 5,341 | -15.409% |
| 2025-08-27 | 49.67 | 49.85 | 49.67 | 49.77 | -0.102% | 3,410 | -15.137% |
| 2025-08-26 | 49.70 | 49.93 | 49.69 | 49.82 | +0.016% | 9,368 | -15.224% |
| 2025-08-25 | 49.98 | 50.11 | 49.77 | 49.81 | -0.526% | 4,462 | -15.210% |
| 2025-08-22 | 49.07 | 50.15 | 49.07 | 50.07 | +2.096% | 15,792 | -15.656% |
| 2025-08-21 | 48.95 | 49.04 | 48.83 | 49.04 | -0.322% | 5,052 | -13.888% |
| 2025-08-20 | 49.16 | 49.20 | 48.86 | 49.20 | -0.612% | 4,122 | -14.166% |
| 2025-08-19 | 49.77 | 49.92 | 49.44 | 49.51 | -0.552% | 12,801 | -14.691% |
| 2025-08-18 | 49.53 | 49.89 | 49.53 | 49.78 | +0.359% | 5,039 | -15.162% |
| 2025-08-15 | 49.59 | 49.80 | 49.50 | 49.60 | +0.408% | 8,244 | -14.857% |
| 2025-08-14 | 49.24 | 49.50 | 49.24 | 49.40 | -0.514% | 10,491 | -14.510% |
| 2025-08-13 | 49.16 | 49.66 | 49.16 | 49.66 | +1.306% | 4,688 | -14.949% |
| 2025-08-12 | 48.60 | 49.03 | 48.60 | 49.02 | +2.072% | 4,592 | -13.838% |
| 2025-08-11 | 48.28 | 48.28 | 48.02 | 48.02 | -0.580% | 3,877 | -12.053% |
| 2025-08-08 | 48.66 | 48.66 | 48.19 | 48.30 | -0.217% | 7,468 | -12.563% |
| 2025-08-07 | 48.84 | 48.84 | 48.13 | 48.41 | +0.062% | 5,055 | -12.752% |
| 2025-08-06 | 47.95 | 48.50 | 47.95 | 48.38 | +0.802% | 3,363 | -12.698% |
| 2025-08-05 | 48.23 | 48.32 | 47.96 | 47.99 | -0.773% | 2,909 | -11.998% |
| 2025-08-04 | 48.06 | 48.37 | 47.94 | 48.36 | +1.872% | 5,174 | -12.678% |
| 2025-08-01 | 47.79 | 47.79 | 47.30 | 47.48 | -1.773% | 6,979 | -11.043% |
| 2025-07-31 | 48.77 | 49.11 | 48.33 | 48.33 | -0.072% | 2,558 | -12.620% |
| 2025-07-30 | 48.69 | 48.70 | 48.34 | 48.37 | -0.336% | 7,143 | -12.684% |
| 2025-07-29 | 49.18 | 49.18 | 48.48 | 48.53 | -1.442% | 14,034 | -12.977% |
| 2025-07-28 | 49.32 | 49.45 | 49.12 | 49.24 | -0.059% | 8,315 | -14.232% |
| 2025-07-25 | 49.30 | 49.34 | 49.11 | 49.27 | +0.457% | 3,047 | -14.282% |
| 2025-07-24 | 49.32 | 49.46 | 48.98 | 49.05 | -0.787% | 7,794 | -13.891% |
| 2025-07-23 | 49.44 | 49.45 | 49.17 | 49.43 | +0.268% | 9,442 | -14.568% |
| 2025-07-22 | 48.96 | 49.39 | 48.91 | 49.30 | +0.904% | 2,709 | -14.339% |
| 2025-07-21 | 49.01 | 49.13 | 48.86 | 48.86 | +0.061% | 5,910 | -13.565% |
| 2025-07-18 | 48.77 | 48.83 | 48.61 | 48.83 | -0.092% | 23,487 | -13.512% |
| 2025-07-17 | 48.66 | 48.96 | 48.58 | 48.88 | +0.992% | 6,327 | -13.591% |
| 2025-07-16 | 48.52 | 48.52 | 48.19 | 48.40 | +0.217% | 3,277 | -12.734% |
| 2025-07-15 | 48.90 | 48.90 | 48.29 | 48.29 | -1.187% | 6,345 | -12.545% |
| 2025-07-14 | 48.58 | 48.91 | 48.58 | 48.87 | +0.390% | 4,722 | -13.583% |
| 2025-07-11 | 48.91 | 48.91 | 48.64 | 48.68 | -0.997% | 5,579 | -13.245% |
| 2025-07-10 | 49.08 | 49.30 | 48.97 | 49.17 | +0.245% | 3,258 | -14.110% |
| 2025-07-09 | 49.08 | 49.09 | 48.85 | 49.05 | +0.143% | 8,537 | -13.900% |
| 2025-07-08 | 49.36 | 49.36 | 48.80 | 48.98 | -0.407% | 6,587 | -13.777% |
| 2025-07-07 | 49.11 | 49.26 | 48.93 | 49.18 | -0.223% | 9,818 | -14.127% |
| 2025-07-03 | 49.04 | 49.33 | 49.04 | 49.29 | +0.880% | 2,053 | -14.319% |
| 2025-07-02 | 48.71 | 48.95 | 48.71 | 48.86 | -0.041% | 5,787 | -13.565% |
| 2025-07-01 | 48.82 | 49.00 | 48.73 | 48.88 | +0.174% | 9,951 | -13.600% |
| 2025-06-30 | 48.62 | 48.80 | 48.53 | 48.80 | +0.774% | 15,396 | -13.450% |
| 2025-06-27 | 48.21 | 48.58 | 48.21 | 48.42 | +1.064% | 5,075 | -12.779% |
| 2025-06-26 | 47.49 | 47.91 | 47.41 | 47.91 | +1.526% | 4,689 | -11.851% |
| 2025-06-25 | 47.55 | 47.64 | 47.19 | 47.19 | -0.841% | 3,024 | -10.506% |
| 2025-06-24 | 47.45 | 47.76 | 47.45 | 47.59 | +1.471% | 4,038 | -11.258% |
| 2025-06-23 | 46.39 | 46.98 | 46.10 | 46.90 | +0.536% | 6,634 | -9.953% |
| 2025-06-20 | 46.72 | 46.87 | 46.55 | 46.65 | +0.539% | 3,953 | -9.470% |
| 2025-06-18 | 46.50 | 46.72 | 46.40 | 46.40 | -0.151% | 2,860 | -8.982% |
| 2025-06-17 | 46.73 | 46.92 | 46.36 | 46.47 | -1.338% | 2,794 | -9.119% |
| 2025-06-16 | 46.78 | 47.15 | 46.78 | 47.10 | +1.640% | 4,353 | -10.335% |
| 2025-06-13 | 46.84 | 46.85 | 46.22 | 46.34 | -1.926% | 3,861 | -8.864% |
| 2025-06-12 | 47.20 | 47.32 | 47.18 | 47.25 | -0.694% | 2,605 | -10.620% |
| 2025-06-11 | 47.81 | 47.88 | 47.45 | 47.58 | -0.042% | 2,505 | -11.240% |
| 2025-06-10 | 47.76 | 47.76 | 47.50 | 47.60 | -0.042% | 5,803 | -11.277% |
| 2025-06-09 | 47.76 | 47.82 | 47.55 | 47.62 | -0.272% | 5,273 | -11.314% |
| 2025-06-06 | 47.80 | 47.94 | 47.48 | 47.75 | +0.357% | 3,364 | -11.556% |
| 2025-06-05 | 47.78 | 48.00 | 47.58 | 47.58 | -0.063% | 4,814 | -11.240% |
| 2025-06-04 | 47.36 | 47.73 | 47.36 | 47.61 | +0.826% | 11,193 | -11.296% |
| 2025-06-03 | 47.02 | 47.35 | 46.95 | 47.22 | +0.468% | 2,652 | -10.563% |
| 2025-06-02 | 46.47 | 47.00 | 46.28 | 47.00 | +0.967% | 3,240 | -10.144% |
| 2025-05-30 | 45.89 | 46.69 | 45.89 | 46.55 | +0.431% | 4,346 | -9.276% |
| 2025-05-29 | 46.83 | 46.83 | 46.30 | 46.35 | -0.686% | 3,172 | -8.884% |
| 2025-05-28 | 46.72 | 46.83 | 46.59 | 46.67 | -0.021% | 4,478 | -9.509% |
| 2025-05-27 | 46.19 | 46.78 | 46.15 | 46.68 | +2.144% | 6,791 | -9.528% |
| 2025-05-23 | 45.41 | 45.90 | 45.41 | 45.70 | -0.262% | 7,883 | -7.588% |
| 2025-05-22 | 45.82 | 46.56 | 45.82 | 45.82 | 0.000% | 4,591 | -7.830% |
| 2025-05-21 | 46.24 | 46.46 | 45.72 | 45.82 | -2.031% | 4,764 | -7.830% |
| 2025-05-20 | 46.81 | 46.92 | 46.71 | 46.77 | -0.426% | 3,586 | -9.702% |
| 2025-05-19 | 46.23 | 46.99 | 46.23 | 46.97 | 0.000% | 3,944 | -10.087% |
| 2025-05-16 | 46.50 | 46.97 | 46.50 | 46.97 | +1.207% | 3,683 | -10.087% |
| 2025-05-15 | 46.44 | 46.57 | 46.28 | 46.41 | -0.664% | 5,551 | -9.002% |
| 2025-05-14 | 46.64 | 46.78 | 46.59 | 46.72 | +0.452% | 4,072 | -9.606% |
| 2025-05-13 | 46.13 | 46.64 | 46.13 | 46.51 | +1.285% | 4,168 | -9.198% |
| 2025-05-12 | 45.96 | 45.96 | 45.38 | 45.92 | +3.447% | 6,615 | -8.031% |
| 2025-05-09 | 44.22 | 44.47 | 44.22 | 44.39 | -0.627% | 2,968 | -4.861% |
| 2025-05-08 | 44.71 | 44.96 | 44.48 | 44.67 | +0.904% | 5,509 | -5.457% |
| 2025-05-07 | 44.23 | 44.40 | 44.08 | 44.27 | +0.568% | 8,431 | -4.603% |
| 2025-05-06 | 43.73 | 44.14 | 43.70 | 44.02 | -0.452% | 45,020 | -4.061% |
| 2025-05-05 | 44.15 | 44.53 | 44.12 | 44.22 | -0.271% | 5,655 | -4.495% |
| 2025-05-02 | 43.85 | 44.42 | 43.85 | 44.34 | +2.025% | 5,629 | -4.754% |
| 2025-05-01 | 43.42 | 43.83 | 43.42 | 43.46 | +0.695% | 4,458 | -2.825% |
| 2025-04-30 | 42.12 | 43.16 | 42.12 | 43.16 | -0.415% | 8,727 | -2.150% |
| 2025-04-29 | 42.74 | 43.34 | 42.74 | 43.34 | +0.932% | 3,829 | -2.556% |
| 2025-04-28 | 43.16 | 43.16 | 42.55 | 42.94 | -0.140% | 2,873 | -1.648% |
| 2025-04-25 | 42.80 | 43.00 | 42.73 | 43.00 | +0.844% | 7,651 | -1.786% |
| 2025-04-24 | 41.90 | 42.68 | 41.90 | 42.64 | +1.475% | 8,109 | -0.956% |
| 2025-04-23 | 42.52 | 42.97 | 41.79 | 42.02 | +1.793% | 47,360 | +0.505% |
| 2025-04-22 | 40.55 | 41.53 | 40.55 | 41.28 | +2.866% | 3,944 | +2.307% |
| 2025-04-21 | 40.55 | 40.63 | 39.74 | 40.13 | -2.002% | 4,738 | +5.238% |
| 2025-04-17 | 40.81 | 41.15 | 40.74 | 40.95 | +0.912% | 3,197 | +3.131% |
| 2025-04-16 | 41.12 | 41.18 | 40.10 | 40.58 | -1.767% | 2,586 | +4.071% |
| 2025-04-15 | 41.41 | 41.41 | 41.15 | 41.31 | +0.352% | 5,617 | +2.232% |
| 2025-04-14 | 41.13 | 41.53 | 40.91 | 41.16 | 0.000% | 8,242 | +2.592% |