QRMI
Global X NASDAQ 100 Risk Managed Income ETF
stockNASDAQETF
At CloseOct 2, 2026
15.28USD+0.189%(+0.03)9,149
QRMI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.26 | 15.29 | 15.26 | 15.28 | +0.189% | 9,149 | 0.000% | |
| 2026-10-01 | 15.24 | 15.27 | 15.23 | 15.26 | +0.131% | 11,763 | +0.189% | |
| 2026-09-30 | 15.28 | 15.28 | 15.23 | 15.23 | +0.033% | 3,222 | +0.321% | |
| 2026-09-29 | 15.25 | 15.25 | 15.22 | 15.23 | -0.066% | 1,682 | +0.354% | |
| 2026-09-28 | 15.20 | 15.25 | 15.20 | 15.24 | -0.131% | 9,479 | +0.288% | |
| 2026-09-25 | 15.26 | 15.26 | 15.22 | 15.26 | +0.197% | 1,637 | +0.157% | |
| 2026-09-24 | 15.18 | 15.23 | 15.18 | 15.23 | -0.066% | 2,103 | +0.354% | |
| 2026-09-23 | 15.27 | 15.27 | 15.23 | 15.24 | +0.003% | 1,218 | +0.288% | |
| 2026-09-22 | 15.22 | 15.26 | 15.22 | 15.24 | +0.096% | 3,380 | +0.291% | |
| 2026-09-21 | 15.22 | 15.23 | 15.20 | 15.22 | -0.831% | 4,384 | +0.387% | |
| 2026-09-18 | 15.34 | 15.35 | 15.30 | 15.35 | +0.069% | 34,312 | -0.447% | |
| 2026-09-17 | 15.30 | 15.34 | 15.30 | 15.34 | +1.183% | 8,086 | -0.379% | |
| 2026-09-16 | 15.26 | 15.26 | 15.14 | 15.16 | +0.022% | 7,743 | +0.800% | |
| 2026-09-15 | 15.18 | 15.23 | 15.15 | 15.16 | -0.387% | 5,659 | +0.823% | |
| 2026-09-14 | 15.16 | 15.24 | 15.16 | 15.22 | -0.212% | 3,057 | +0.432% | |
| 2026-09-11 | 15.21 | 15.27 | 15.21 | 15.25 | +0.534% | 4,371 | +0.220% | |
| 2026-09-10 | 15.16 | 15.19 | 15.15 | 15.17 | -0.365% | 14,686 | +0.755% | |
| 2026-09-09 | 15.23 | 15.28 | 15.21 | 15.22 | -0.066% | 9,025 | +0.387% | |
| 2026-09-08 | 15.33 | 15.33 | 15.22 | 15.23 | -0.042% | 8,005 | +0.321% | |
| 2026-09-04 | 15.24 | 15.24 | 15.21 | 15.24 | +0.174% | 1,616 | +0.279% | |
| 2026-09-03 | 15.20 | 15.22 | 15.20 | 15.21 | +0.396% | 2,486 | +0.453% | |
| 2026-09-02 | 15.14 | 15.15 | 15.13 | 15.15 | +0.099% | 1,656 | +0.851% | |
| 2026-09-01 | 15.14 | 15.14 | 15.14 | 15.14 | -0.329% | 1,100 | +0.950% | |
| 2026-08-31 | 15.25 | 15.25 | 15.18 | 15.19 | 0.000% | 21,430 | +0.618% | |
| 2026-08-28 | 15.20 | 15.21 | 15.17 | 15.19 | +0.003% | 2,097 | +0.618% | |
| 2026-08-27 | 15.20 | 15.20 | 15.17 | 15.19 | +0.397% | 4,525 | +0.621% | |
| 2026-08-26 | 15.14 | 15.14 | 15.11 | 15.13 | +0.030% | 4,270 | +1.020% | |
| 2026-08-25 | 15.13 | 15.13 | 15.13 | 15.13 | +0.232% | 139 | +1.051% | |
| 2026-08-24 | 15.08 | 15.10 | 15.05 | 15.09 | -1.278% | 760 | +1.285% | |
| 2026-08-21 | 15.32 | 15.34 | 15.20 | 15.29 | -0.323% | 51,267 | -0.010% | |
| 2026-08-20 | 15.31 | 15.34 | 15.31 | 15.34 | +0.065% | 375 | -0.333% | |
| 2026-08-19 | 15.36 | 15.36 | 15.31 | 15.32 | +0.007% | 2,009 | -0.268% | |
| 2026-08-18 | 15.33 | 15.34 | 15.32 | 15.32 | -0.007% | 1,431 | -0.262% | |
| 2026-08-17 | 15.30 | 15.33 | 15.30 | 15.32 | 0.000% | 918 | -0.268% | |
| 2026-08-14 | 15.32 | 15.35 | 15.31 | 15.32 | +0.065% | 1,934 | -0.268% | |
| 2026-08-13 | 15.31 | 15.34 | 15.29 | 15.31 | +0.065% | 1,121 | -0.203% | |
| 2026-08-12 | 15.29 | 15.30 | 15.29 | 15.30 | +0.131% | 2,012 | -0.138% | |
| 2026-08-11 | 15.31 | 15.31 | 15.26 | 15.29 | -0.037% | 1,260 | -0.007% | |
| 2026-08-10 | 15.33 | 15.33 | 15.27 | 15.29 | +0.005% | 3,870 | -0.044% | |
| 2026-08-07 | 15.28 | 15.29 | 15.26 | 15.29 | +0.360% | 11,435 | -0.039% | |
| 2026-08-06 | 15.23 | 15.23 | 15.23 | 15.23 | -0.064% | 441 | +0.321% | |
| 2026-08-05 | 15.21 | 15.26 | 15.21 | 15.24 | +0.064% | 3,439 | +0.257% | |
| 2026-08-04 | 15.21 | 15.24 | 15.21 | 15.23 | +0.625% | 46,597 | +0.321% | |
| 2026-08-03 | 15.09 | 15.14 | 15.09 | 15.14 | +0.378% | 1,015 | +0.948% | |
| 2026-07-31 | 15.01 | 15.12 | 14.99 | 15.08 | +0.456% | 21,987 | +1.329% | |
| 2026-07-30 | 14.98 | 15.02 | 14.97 | 15.02 | +1.081% | 2,184 | +1.791% | |
| 2026-07-29 | 14.91 | 14.94 | 14.85 | 14.85 | -0.677% | 2,495 | +2.891% | |
| 2026-07-28 | 14.99 | 14.99 | 14.89 | 14.96 | -0.298% | 13,836 | +2.194% | |
| 2026-07-27 | 15.01 | 15.01 | 14.96 | 15.00 | -0.130% | 7,557 | +1.890% | |
| 2026-07-24 | 15.00 | 15.04 | 15.00 | 15.02 | -0.202% | 1,348 | +1.757% | |
| 2026-07-23 | 15.10 | 15.10 | 15.03 | 15.05 | -0.425% | 11,499 | +1.551% | |
| 2026-07-22 | 15.14 | 15.14 | 15.09 | 15.11 | -0.115% | 4,823 | +1.119% | |
| 2026-07-21 | 15.11 | 15.15 | 15.11 | 15.13 | +0.412% | 1,117 | +1.003% | |
| 2026-07-20 | 15.12 | 15.12 | 15.07 | 15.07 | -0.890% | 1,728 | +1.419% | |
| 2026-07-17 | 15.11 | 15.24 | 15.00 | 15.21 | +0.161% | 45,910 | +0.517% | |
| 2026-07-16 | 15.36 | 15.36 | 15.18 | 15.18 | -1.517% | 5,310 | +0.678% | |
| 2026-07-15 | 15.55 | 15.55 | 15.32 | 15.41 | -0.419% | 2,943 | -0.849% | |
| 2026-07-14 | 15.40 | 15.51 | 15.40 | 15.48 | +0.727% | 2,409 | -1.264% | |
| 2026-07-13 | 15.37 | 15.41 | 15.34 | 15.37 | -1.235% | 12,159 | -0.547% | |
| 2026-07-10 | 15.49 | 15.56 | 15.49 | 15.56 | +0.277% | 2,498 | -1.774% | |
| 2026-07-09 | 15.44 | 15.54 | 15.44 | 15.52 | +0.743% | 3,105 | -1.502% | |
| 2026-07-08 | 15.34 | 15.40 | 15.31 | 15.40 | +0.294% | 2,730 | -0.771% | |
| 2026-07-07 | 15.36 | 15.36 | 15.32 | 15.36 | -0.962% | 1,609 | -0.479% | |
| 2026-07-06 | 15.52 | 15.52 | 15.49 | 15.51 | +0.594% | 9,301 | -1.436% | |
| 2026-07-02 | 15.52 | 15.52 | 15.32 | 15.41 | -0.700% | 12,051 | -0.850% | |
| 2026-07-01 | 15.51 | 15.56 | 15.51 | 15.52 | -0.617% | 2,502 | -1.544% | |
| 2026-06-30 | 15.50 | 15.62 | 15.50 | 15.62 | +0.810% | 16,931 | -2.152% | |
| 2026-06-29 | 15.40 | 15.51 | 15.40 | 15.49 | +0.646% | 11,319 | -1.359% | |
| 2026-06-26 | 15.40 | 15.43 | 15.39 | 15.39 | -0.231% | 2,744 | -0.722% | |
| 2026-06-25 | 15.40 | 15.47 | 15.40 | 15.43 | +0.214% | 3,963 | -0.951% | |
| 2026-06-24 | 15.46 | 15.46 | 15.38 | 15.40 | -0.311% | 4,772 | -0.738% | |
| 2026-06-23 | 15.48 | 15.48 | 15.42 | 15.45 | -0.849% | 1,857 | -1.047% | |
| 2026-06-22 | 15.62 | 15.62 | 15.57 | 15.58 | -0.967% | 2,075 | -1.887% | Div $0.160 |
| 2026-06-18 | 15.73 | 15.76 | 15.70 | 15.73 | +0.414% | 16,211 | -2.835% | |
| 2026-06-17 | 15.69 | 15.69 | 15.66 | 15.66 | +0.032% | 1,955 | -2.433% | |
| 2026-06-16 | 15.64 | 15.67 | 15.64 | 15.66 | +0.064% | 5,275 | -2.402% | |
| 2026-06-15 | 15.62 | 15.68 | 15.62 | 15.65 | +0.414% | 9,184 | -2.339% | |
| 2026-06-12 | 15.46 | 15.59 | 15.46 | 15.59 | +0.427% | 7,238 | -1.935% | |
| 2026-06-11 | 15.42 | 15.52 | 15.35 | 15.52 | +1.139% | 9,410 | -1.517% | |
| 2026-06-10 | 15.45 | 15.46 | 15.34 | 15.34 | -0.658% | 4,251 | -0.396% | |
| 2026-06-09 | 15.54 | 15.54 | 15.37 | 15.45 | -0.476% | 7,137 | -1.051% | |
| 2026-06-08 | 15.52 | 15.54 | 15.51 | 15.52 | +0.488% | 1,913 | -1.521% | |
| 2026-06-05 | 15.59 | 15.59 | 15.42 | 15.44 | -1.063% | 4,071 | -1.040% | |
| 2026-06-04 | 15.67 | 15.67 | 15.59 | 15.61 | -0.099% | 14,219 | -2.092% | |
| 2026-06-03 | 15.60 | 15.63 | 15.59 | 15.63 | +0.199% | 4,342 | -2.189% | |
| 2026-06-02 | 15.60 | 15.60 | 15.58 | 15.60 | +0.032% | 7,289 | -1.995% | |
| 2026-06-01 | 15.57 | 15.60 | 15.57 | 15.59 | +0.096% | 6,113 | -1.963% | |
| 2026-05-29 | 15.55 | 15.59 | 15.55 | 15.57 | +0.094% | 4,683 | -1.869% | |
| 2026-05-28 | 15.54 | 15.58 | 15.52 | 15.56 | +0.075% | 51,673 | -1.777% | |
| 2026-05-27 | 15.55 | 15.56 | 15.54 | 15.55 | +0.059% | 11,386 | -1.703% | |
| 2026-05-26 | 15.56 | 15.56 | 15.50 | 15.54 | +0.329% | 2,234 | -1.645% | |
| 2026-05-22 | 15.51 | 15.51 | 15.47 | 15.49 | +0.250% | 4,057 | -1.322% | |
| 2026-05-21 | 15.44 | 15.45 | 15.41 | 15.45 | +0.101% | 1,223 | -1.075% | |
| 2026-05-20 | 15.43 | 15.45 | 15.38 | 15.43 | +0.447% | 5,166 | -0.975% | |
| 2026-05-19 | 15.32 | 15.40 | 15.24 | 15.37 | -0.161% | 16,264 | -0.532% | |
| 2026-05-18 | 15.44 | 15.44 | 15.37 | 15.39 | -1.119% | 6,970 | -0.693% | |
| 2026-05-15 | 15.52 | 15.62 | 15.50 | 15.56 | +0.028% | 46,320 | -1.804% | |
| 2026-05-14 | 15.56 | 15.59 | 15.55 | 15.56 | -0.006% | 4,081 | -1.777% | |
| 2026-05-13 | 15.55 | 15.58 | 15.55 | 15.56 | +0.105% | 2,334 | -1.783% | |
| 2026-05-12 | 15.54 | 15.56 | 15.54 | 15.54 | -0.075% | 4,196 | -1.680% | |
| 2026-05-11 | 15.51 | 15.57 | 15.51 | 15.56 | +0.011% | 19,231 | -1.754% | |
| 2026-05-08 | 15.56 | 15.57 | 15.41 | 15.55 | +0.102% | 8,281 | -1.743% | |
| 2026-05-07 | 15.54 | 15.55 | 15.53 | 15.54 | -0.037% | 1,457 | -1.643% | |
| 2026-05-06 | 15.54 | 15.56 | 15.52 | 15.54 | +0.129% | 20,521 | -1.680% | |
| 2026-05-05 | 15.57 | 15.57 | 15.49 | 15.53 | +0.194% | 2,039 | -1.553% | |
| 2026-05-04 | 15.51 | 15.52 | 15.43 | 15.49 | 0.000% | 13,704 | -1.362% | |
| 2026-05-01 | 15.50 | 15.51 | 15.48 | 15.49 | +0.137% | 9,468 | -1.362% | |
| 2026-04-30 | 15.42 | 15.47 | 15.42 | 15.47 | +0.441% | 5,228 | -1.227% | |
| 2026-04-29 | 15.41 | 15.42 | 15.38 | 15.41 | +0.099% | 1,928 | -0.792% | |
| 2026-04-28 | 15.42 | 15.42 | 15.38 | 15.39 | -0.255% | 3,964 | -0.693% | |
| 2026-04-27 | 15.38 | 15.44 | 15.38 | 15.43 | +0.095% | 6,328 | -0.947% | |
| 2026-04-24 | 15.39 | 15.43 | 15.39 | 15.42 | +0.524% | 1,759 | -0.853% | |
| 2026-04-23 | 15.33 | 15.39 | 15.33 | 15.34 | -0.250% | 4,448 | -0.333% | |
| 2026-04-22 | 15.37 | 15.38 | 15.33 | 15.37 | +0.480% | 11,845 | -0.583% | |
| 2026-04-21 | 15.24 | 15.35 | 15.24 | 15.30 | -0.133% | 9,882 | -0.105% | |
| 2026-04-20 | 15.35 | 15.35 | 15.26 | 15.32 | -0.800% | 4,125 | -0.238% | |
| 2026-04-17 | 15.39 | 15.49 | 15.37 | 15.44 | +0.315% | 5,292 | -1.037% | |
| 2026-04-16 | 15.40 | 15.42 | 15.37 | 15.40 | -0.064% | 9,845 | -0.725% | |
| 2026-04-15 | 15.36 | 15.42 | 15.36 | 15.41 | +0.097% | 3,753 | -0.789% | |
| 2026-04-14 | 15.41 | 15.42 | 15.38 | 15.39 | +0.005% | 6,149 | -0.692% | |
| 2026-04-13 | 15.35 | 15.41 | 15.35 | 15.39 | +0.188% | 5,545 | -0.687% | |
| 2026-04-10 | 15.37 | 15.38 | 15.36 | 15.36 | +0.026% | 2,924 | -0.500% | |
| 2026-04-09 | 15.32 | 15.36 | 15.32 | 15.36 | +0.207% | 3,225 | -0.474% | |
| 2026-04-08 | 15.31 | 15.35 | 15.31 | 15.32 | +0.808% | 7,069 | -0.268% | |
| 2026-04-07 | 15.18 | 15.20 | 15.15 | 15.20 | -0.084% | 1,854 | +0.538% | |
| 2026-04-06 | 15.22 | 15.23 | 15.18 | 15.21 | +0.296% | 1,261 | +0.454% | |
| 2026-04-02 | 15.13 | 15.17 | 15.05 | 15.17 | +0.127% | 4,320 | +0.751% | |
| 2026-04-01 | 15.15 | 15.21 | 15.14 | 15.15 | +0.751% | 21,009 | +0.879% | |
| 2026-03-31 | 15.02 | 15.09 | 14.99 | 15.04 | +0.823% | 1,462 | +1.637% | |
| 2026-03-30 | 14.96 | 14.96 | 14.89 | 14.91 | -0.334% | 3,565 | +2.473% | |
| 2026-03-27 | 14.99 | 15.03 | 14.94 | 14.96 | -0.532% | 3,249 | +2.131% | |
| 2026-03-26 | 15.15 | 15.15 | 15.04 | 15.04 | -0.726% | 3,562 | +1.588% | |
| 2026-03-25 | 15.20 | 15.20 | 15.15 | 15.15 | +0.165% | 1,821 | +0.851% | |
| 2026-03-24 | 15.14 | 15.14 | 15.13 | 15.13 | -0.223% | 1,049 | +1.017% | |
| 2026-03-23 | 15.19 | 15.22 | 15.13 | 15.16 | -0.242% | 18,489 | +0.792% | |
| 2026-03-20 | 15.44 | 15.44 | 15.12 | 15.20 | -1.710% | 64,884 | +0.548% | |
| 2026-03-19 | 15.41 | 15.46 | 15.32 | 15.46 | -0.259% | 4,342 | -1.171% | |
| 2026-03-18 | 15.61 | 15.63 | 15.50 | 15.51 | -1.149% | 12,983 | -1.427% | |
| 2026-03-17 | 15.72 | 15.72 | 15.69 | 15.69 | +0.415% | 2,326 | -2.560% | |
| 2026-03-16 | 15.60 | 15.63 | 15.60 | 15.62 | +0.616% | 971 | -2.155% | |
| 2026-03-13 | 15.59 | 15.60 | 15.53 | 15.53 | -0.286% | 3,451 | -1.553% | |
| 2026-03-12 | 15.63 | 15.63 | 15.56 | 15.57 | -0.705% | 10,800 | -1.834% | |
| 2026-03-11 | 15.67 | 15.68 | 15.66 | 15.68 | 0.000% | 588 | -2.526% | |
| 2026-03-10 | 15.65 | 15.71 | 15.65 | 15.68 | +0.119% | 1,890 | -2.526% | |
| 2026-03-09 | 15.55 | 15.66 | 15.54 | 15.66 | +0.355% | 13,858 | -2.410% | |
| 2026-03-06 | 15.63 | 15.64 | 15.59 | 15.61 | -0.441% | 2,179 | -2.063% | |
| 2026-03-05 | 15.69 | 15.70 | 15.63 | 15.68 | -0.128% | 11,874 | -2.495% | |
| 2026-03-04 | 15.62 | 15.72 | 15.62 | 15.70 | +0.481% | 8,113 | -2.620% | |
| 2026-03-03 | 15.57 | 15.62 | 15.56 | 15.62 | -0.352% | 8,145 | -2.152% | |
| 2026-03-02 | 15.57 | 15.68 | 15.57 | 15.68 | +0.095% | 15,030 | -2.496% | |
| 2026-02-27 | 15.64 | 15.66 | 15.63 | 15.66 | -0.068% | 2,379 | -2.404% | |
| 2026-02-26 | 15.71 | 15.71 | 15.63 | 15.67 | -0.281% | 11,037 | -2.470% | |
| 2026-02-25 | 15.71 | 15.72 | 15.69 | 15.71 | +0.477% | 3,062 | -2.743% | |
| 2026-02-24 | 15.64 | 15.68 | 15.63 | 15.64 | +0.253% | 7,807 | -2.279% | |
| 2026-02-23 | 15.66 | 15.66 | 15.58 | 15.60 | -1.405% | 10,390 | -2.033% | |
| 2026-02-20 | 15.63 | 15.89 | 15.63 | 15.82 | +0.762% | 26,486 | -3.409% | |
| 2026-02-19 | 15.70 | 15.75 | 15.66 | 15.70 | -0.536% | 11,218 | -2.673% | |
| 2026-02-18 | 15.68 | 15.89 | 15.68 | 15.79 | +0.658% | 5,057 | -3.194% | |
| 2026-02-17 | 15.70 | 15.74 | 15.58 | 15.69 | -0.335% | 10,093 | -2.557% | |
| 2026-02-13 | 15.71 | 15.76 | 15.71 | 15.74 | -0.046% | 6,152 | -2.884% | |
| 2026-02-12 | 15.96 | 15.96 | 15.74 | 15.74 | -1.097% | 16,188 | -2.929% | |
| 2026-02-11 | 15.99 | 15.99 | 15.84 | 15.92 | +0.153% | 8,809 | -3.994% | |
| 2026-02-10 | 15.91 | 15.95 | 15.90 | 15.90 | -0.186% | 16,107 | -3.847% | |
| 2026-02-09 | 15.85 | 15.94 | 15.85 | 15.93 | +0.385% | 8,308 | -4.026% | |
| 2026-02-06 | 15.77 | 15.86 | 15.75 | 15.86 | +0.946% | 5,204 | -3.657% | |
| 2026-02-05 | 15.72 | 15.77 | 15.70 | 15.72 | -0.630% | 27,944 | -2.745% | |
| 2026-02-04 | 15.87 | 15.87 | 15.78 | 15.81 | -0.567% | 8,830 | -3.358% | |
| 2026-02-03 | 16.00 | 16.01 | 15.88 | 15.91 | -0.589% | 22,647 | -3.906% | |
| 2026-02-02 | 15.90 | 16.02 | 15.90 | 16.00 | +0.376% | 12,124 | -4.472% | |
| 2026-01-30 | 16.16 | 16.16 | 15.94 | 15.94 | -0.374% | 10,891 | -4.113% | |
| 2026-01-29 | 16.01 | 16.02 | 15.94 | 16.00 | -0.160% | 11,611 | -4.472% | |
| 2026-01-28 | 16.00 | 16.02 | 16.00 | 16.02 | +0.131% | 1,768 | -4.625% | |
| 2026-01-27 | 16.01 | 16.02 | 15.98 | 16.00 | +0.184% | 5,829 | -4.500% | |
| 2026-01-26 | 15.98 | 15.99 | 15.95 | 15.97 | +0.221% | 3,476 | -4.324% | |
| 2026-01-23 | 15.91 | 15.98 | 15.91 | 15.94 | +0.153% | 6,569 | -4.112% | |
| 2026-01-22 | 15.96 | 15.96 | 15.91 | 15.91 | +0.155% | 9,340 | -3.965% | |
| 2026-01-21 | 15.87 | 15.90 | 15.83 | 15.89 | +0.382% | 3,175 | -3.817% | |
| 2026-01-20 | 15.87 | 15.88 | 15.83 | 15.83 | -1.585% | 4,442 | -3.450% | Div $0.162 |
| 2026-01-16 | 16.23 | 16.23 | 16.04 | 16.09 | -0.618% | 15,225 | -4.980% | |
| 2026-01-15 | 16.18 | 16.20 | 16.17 | 16.18 | +0.186% | 11,265 | -5.568% | |
| 2026-01-14 | 16.18 | 16.18 | 16.12 | 16.16 | -0.093% | 7,632 | -5.392% | |
| 2026-01-13 | 16.14 | 16.19 | 16.14 | 16.17 | +0.002% | 9,930 | -5.480% | |
| 2026-01-12 | 16.17 | 16.17 | 16.14 | 16.17 | +0.091% | 7,666 | -5.478% | |
| 2026-01-09 | 16.12 | 16.18 | 16.12 | 16.16 | +0.313% | 4,000 | -5.392% | |
| 2026-01-08 | 16.11 | 16.12 | 16.08 | 16.10 | -0.067% | 15,519 | -5.096% | |
| 2026-01-07 | 16.14 | 16.16 | 16.12 | 16.12 | -0.091% | 12,044 | -5.160% | |
| 2026-01-06 | 16.11 | 16.13 | 16.07 | 16.13 | +0.467% | 5,570 | -5.246% | |
| 2026-01-05 | 16.04 | 16.09 | 16.04 | 16.05 | +0.338% | 5,795 | -4.803% | |
| 2026-01-02 | 16.03 | 16.10 | 15.99 | 16.00 | -0.088% | 8,425 | -4.481% | |
| 2025-12-31 | 16.07 | 16.07 | 16.02 | 16.02 | -0.113% | 7,216 | -4.565% | |
| 2025-12-30 | 16.04 | 16.07 | 16.03 | 16.03 | -0.046% | 6,233 | -4.673% | |
| 2025-12-29 | 16.05 | 16.05 | 16.03 | 16.04 | -0.116% | 2,514 | -4.716% | |
| 2025-12-26 | 16.10 | 16.10 | 16.04 | 16.06 | +0.056% | 7,004 | -4.827% | |
| 2025-12-24 | 16.03 | 16.05 | 16.02 | 16.05 | +0.144% | 1,139 | -4.773% | |
| 2025-12-23 | 16.01 | 16.03 | 16.01 | 16.03 | +0.139% | 1,344 | -4.636% | |
| 2025-12-22 | 16.00 | 16.03 | 16.00 | 16.00 | -0.808% | 3,774 | -4.503% | |
| 2025-12-19 | 16.04 | 16.17 | 16.04 | 16.14 | +0.853% | 7,648 | -5.275% | |
| 2025-12-18 | 16.00 | 16.00 | 15.99 | 16.00 | +0.023% | 2,649 | -4.467% | |
| 2025-12-17 | 16.00 | 16.02 | 15.99 | 15.99 | -0.068% | 4,510 | -4.446% | |
| 2025-12-16 | 16.03 | 16.03 | 15.99 | 16.01 | +0.006% | 5,327 | -4.511% | |
| 2025-12-15 | 16.00 | 16.02 | 15.94 | 16.00 | -0.031% | 16,615 | -4.505% | |
| 2025-12-12 | 16.05 | 16.05 | 16.00 | 16.01 | -0.002% | 5,056 | -4.535% | |
| 2025-12-11 | 16.04 | 16.04 | 15.99 | 16.01 | +0.034% | 2,976 | -4.538% | |
| 2025-12-10 | 16.03 | 16.03 | 15.98 | 16.00 | +0.156% | 1,829 | -4.505% | |
| 2025-12-09 | 15.98 | 15.98 | 15.98 | 15.98 | -0.094% | 767 | -4.356% | |
| 2025-12-08 | 16.00 | 16.01 | 15.99 | 15.99 | -0.034% | 2,315 | -4.446% | |
| 2025-12-05 | 16.00 | 16.02 | 15.98 | 16.00 | +0.128% | 5,497 | -4.478% | |
| 2025-12-04 | 15.97 | 15.99 | 15.96 | 15.98 | +0.079% | 6,089 | -4.356% | |
| 2025-12-03 | 16.00 | 16.00 | 15.95 | 15.97 | -0.048% | 13,097 | -4.281% | |
| 2025-12-02 | 15.96 | 15.99 | 15.95 | 15.97 | +0.094% | 4,630 | -4.326% | |
| 2025-12-01 | 15.98 | 15.98 | 15.93 | 15.96 | +0.063% | 7,035 | -4.236% | |
| 2025-11-28 | 15.95 | 15.98 | 15.94 | 15.95 | +0.063% | 3,620 | -4.176% | |
| 2025-11-26 | 15.94 | 15.95 | 15.92 | 15.94 | +0.189% | 2,898 | -4.116% | |
| 2025-11-25 | 15.85 | 15.93 | 15.83 | 15.91 | +0.189% | 10,023 | -3.935% | |
| 2025-11-24 | 15.85 | 15.89 | 15.85 | 15.88 | -0.564% | 1,764 | -3.754% | |
| 2025-11-21 | 15.90 | 16.02 | 15.90 | 15.97 | +0.763% | 27,513 | -4.296% | |
| 2025-11-20 | 16.25 | 16.25 | 15.85 | 15.85 | -1.190% | 2,948 | -3.566% | |
| 2025-11-19 | 15.96 | 16.04 | 15.96 | 16.04 | +0.268% | 2,123 | -4.714% | |
| 2025-11-18 | 15.98 | 16.06 | 15.95 | 16.00 | -0.267% | 6,928 | -4.458% | |
| 2025-11-17 | 16.03 | 16.09 | 16.03 | 16.04 | -0.249% | 1,725 | -4.714% | |
| 2025-11-14 | 15.97 | 16.10 | 15.97 | 16.08 | +0.072% | 5,384 | -4.951% | |
| 2025-11-13 | 16.10 | 16.10 | 16.02 | 16.07 | -0.396% | 2,239 | -4.882% | |
| 2025-11-12 | 16.17 | 16.17 | 16.11 | 16.13 | +0.109% | 5,102 | -5.259% | |
| 2025-11-11 | 16.15 | 16.15 | 16.11 | 16.11 | -0.126% | 2,719 | -5.156% | |
| 2025-11-10 | 16.11 | 16.14 | 16.09 | 16.14 | +0.597% | 14,828 | -5.275% | |
| 2025-11-07 | 16.00 | 16.06 | 15.95 | 16.04 | -0.095% | 3,144 | -4.710% | |
| 2025-11-06 | 16.09 | 16.09 | 16.05 | 16.05 | -0.375% | 2,019 | -4.800% | |
| 2025-11-05 | 16.07 | 16.14 | 16.07 | 16.11 | +0.228% | 1,624 | -5.157% | |
| 2025-11-04 | 16.13 | 16.13 | 16.07 | 16.08 | -0.336% | 5,380 | -4.941% | |
| 2025-11-03 | 16.16 | 16.16 | 16.09 | 16.13 | +0.014% | 3,927 | -5.261% | |
| 2025-10-31 | 16.09 | 16.14 | 16.07 | 16.13 | +0.207% | 7,383 | -5.247% | |
| 2025-10-30 | 16.14 | 16.14 | 16.08 | 16.10 | -0.143% | 2,902 | -5.051% | |
| 2025-10-29 | 16.08 | 16.12 | 16.08 | 16.12 | +0.062% | 1,534 | -5.187% | |
| 2025-10-28 | 16.11 | 16.11 | 16.07 | 16.11 | +0.093% | 2,041 | -5.128% | |
| 2025-10-27 | 16.12 | 16.12 | 16.06 | 16.09 | +0.259% | 2,864 | -5.039% | |
| 2025-10-24 | 16.08 | 16.08 | 16.03 | 16.05 | +0.271% | 6,355 | -4.793% | |
| 2025-10-23 | 16.02 | 16.02 | 15.97 | 16.01 | +0.188% | 2,436 | -4.535% | |
| 2025-10-22 | 16.05 | 16.05 | 15.92 | 15.98 | -0.219% | 5,382 | -4.356% | |
| 2025-10-21 | 16.04 | 16.04 | 15.92 | 16.02 | +0.031% | 2,297 | -4.565% | |
| 2025-10-20 | 16.00 | 16.03 | 15.98 | 16.01 | -0.682% | 18,211 | -4.535% | |
| 2025-10-17 | 15.97 | 16.15 | 15.97 | 16.12 | +0.944% | 9,262 | -5.187% | |
| 2025-10-16 | 15.99 | 16.00 | 15.90 | 15.97 | +0.075% | 3,287 | -4.291% | |
| 2025-10-15 | 15.98 | 15.99 | 15.96 | 15.96 | +0.297% | 2,814 | -4.220% | |
| 2025-10-14 | 15.82 | 15.94 | 15.82 | 15.91 | -0.063% | 1,383 | -3.935% | |
| 2025-10-13 | 15.91 | 15.92 | 15.91 | 15.92 | +0.887% | 2,182 | -3.996% | |
| 2025-10-10 | 15.97 | 15.97 | 15.78 | 15.78 | -1.128% | 4,342 | -3.144% | |
| 2025-10-09 | 15.93 | 15.97 | 15.93 | 15.96 | +0.063% | 3,657 | -4.236% | |
| 2025-10-08 | 15.89 | 15.95 | 15.89 | 15.95 | +0.249% | 14,866 | -4.176% | |
| 2025-10-07 | 15.97 | 15.97 | 15.90 | 15.91 | -0.123% | 5,021 | -3.938% | |
| 2025-10-06 | 15.97 | 15.97 | 15.92 | 15.93 | +0.220% | 5,460 | -4.056% | |
| 2025-10-03 | 15.95 | 15.95 | 15.89 | 15.89 | -0.126% | 4,287 | -3.845% | |
| 2025-10-02 | 15.95 | 15.95 | 15.88 | 15.91 | +0.189% | 12,638 | -3.965% | |
| 2025-10-01 | 15.87 | 15.91 | 15.84 | 15.88 | +0.221% | 9,492 | -3.784% | |
| 2025-09-30 | 15.85 | 15.85 | 15.81 | 15.85 | +0.095% | 987 | -3.572% | |
| 2025-09-29 | 15.83 | 15.86 | 15.81 | 15.84 | +0.190% | 4,013 | -3.480% | |
| 2025-09-26 | 15.77 | 15.80 | 15.76 | 15.80 | +0.254% | 11,704 | -3.297% | |
| 2025-09-25 | 15.76 | 15.78 | 15.72 | 15.77 | -0.158% | 17,831 | -3.052% | |
| 2025-09-24 | 15.80 | 15.82 | 15.76 | 15.79 | -0.063% | 4,361 | -3.205% | |
| 2025-09-23 | 15.83 | 15.86 | 15.79 | 15.80 | -0.190% | 3,911 | -3.266% | |
| 2025-09-22 | 15.85 | 15.86 | 15.79 | 15.83 | -0.898% | 14,269 | -3.450% | |
| 2025-09-19 | 15.91 | 15.97 | 15.91 | 15.97 | +0.053% | 6,601 | -4.317% | |
| 2025-09-18 | 15.93 | 16.00 | 15.93 | 15.96 | +0.031% | 4,927 | -4.266% | |
| 2025-09-17 | 15.95 | 15.96 | 15.87 | 15.96 | +0.125% | 4,240 | -4.236% | |
| 2025-09-16 | 15.93 | 15.95 | 15.93 | 15.94 | +0.031% | 3,106 | -4.116% | |
| 2025-09-15 | 15.94 | 15.95 | 15.93 | 15.94 | +0.071% | 3,535 | -4.086% | |
| 2025-09-12 | 15.94 | 15.94 | 15.90 | 15.92 | +0.086% | 4,371 | -4.018% | |
| 2025-09-11 | 15.86 | 15.91 | 15.86 | 15.91 | +0.315% | 2,680 | -3.935% | |
| 2025-09-10 | 15.86 | 15.87 | 15.84 | 15.86 | +0.032% | 9,581 | -3.632% | |
| 2025-09-09 | 15.81 | 15.87 | 15.81 | 15.86 | +0.158% | 7,943 | -3.602% | |
| 2025-09-08 | 15.79 | 15.87 | 15.79 | 15.83 | +0.255% | 10,576 | -3.450% | |
| 2025-09-05 | 15.80 | 15.82 | 15.75 | 15.79 | +0.095% | 4,536 | -3.203% | |
| 2025-09-04 | 15.75 | 15.77 | 15.73 | 15.77 | +0.380% | 4,822 | -3.111% | |
| 2025-09-03 | 15.67 | 15.74 | 15.67 | 15.71 | +0.455% | 5,272 | -2.743% | |
| 2025-09-02 | 15.58 | 15.66 | 15.58 | 15.64 | -0.421% | 5,636 | -2.301% | |
| 2025-08-29 | 15.78 | 15.78 | 15.69 | 15.71 | -0.444% | 6,425 | -2.712% | |
| 2025-08-28 | 15.73 | 15.78 | 15.71 | 15.78 | +0.318% | 3,134 | -3.144% | |
| 2025-08-27 | 15.73 | 15.76 | 15.70 | 15.73 | +0.027% | 7,018 | -2.836% | |
| 2025-08-26 | 15.67 | 15.75 | 15.67 | 15.73 | -0.025% | 9,064 | -2.810% | |
| 2025-08-25 | 15.67 | 15.75 | 15.67 | 15.73 | +0.156% | 10,327 | -2.834% | |
| 2025-08-22 | 15.62 | 15.73 | 15.62 | 15.71 | +0.610% | 10,440 | -2.683% | |
| 2025-08-21 | 15.66 | 15.66 | 15.59 | 15.61 | -0.238% | 6,444 | -2.089% | |
| 2025-08-20 | 15.63 | 15.65 | 15.57 | 15.65 | -0.177% | 7,107 | -2.322% | |
| 2025-08-19 | 15.73 | 15.73 | 15.65 | 15.68 | -0.508% | 13,242 | -2.495% | |
| 2025-08-18 | 15.78 | 15.78 | 15.72 | 15.76 | -0.943% | 7,751 | -2.990% | |
| 2025-08-15 | 16.00 | 16.00 | 15.89 | 15.90 | -0.594% | 14,018 | -3.905% | |
| 2025-08-14 | 16.04 | 16.04 | 15.98 | 16.00 | +0.031% | 7,172 | -4.476% | |
| 2025-08-13 | 16.01 | 16.03 | 15.97 | 15.99 | 0.000% | 25,727 | -4.446% | |
| 2025-08-12 | 15.97 | 16.02 | 15.97 | 15.99 | +0.149% | 6,721 | -4.446% | |
| 2025-08-11 | 16.02 | 16.02 | 15.96 | 15.97 | +0.044% | 6,804 | -4.303% | |
| 2025-08-08 | 15.96 | 15.98 | 15.94 | 15.96 | +0.215% | 2,010 | -4.261% | |
| 2025-08-07 | 15.98 | 15.98 | 15.90 | 15.93 | +0.189% | 5,594 | -4.056% | |
| 2025-08-06 | 15.82 | 15.90 | 15.82 | 15.90 | +0.569% | 36,568 | -3.875% | |
| 2025-08-05 | 15.91 | 15.91 | 15.80 | 15.81 | -0.412% | 2,789 | -3.328% | |
| 2025-08-04 | 15.83 | 15.89 | 15.83 | 15.88 | +0.636% | 1,628 | -3.726% | |
| 2025-08-01 | 15.81 | 15.81 | 15.72 | 15.78 | -0.505% | 6,088 | -3.113% | |
| 2025-07-31 | 15.96 | 15.96 | 15.86 | 15.86 | -0.078% | 7,186 | -3.602% | |
| 2025-07-30 | 15.91 | 15.91 | 15.83 | 15.87 | -0.020% | 4,705 | -3.677% | |
| 2025-07-29 | 15.90 | 15.90 | 15.86 | 15.87 | -0.051% | 1,581 | -3.696% | |
| 2025-07-28 | 15.84 | 15.91 | 15.84 | 15.88 | +0.243% | 9,047 | -3.745% | |
| 2025-07-25 | 15.87 | 15.88 | 15.84 | 15.84 | +0.063% | 1,905 | -3.511% | |
| 2025-07-24 | 15.86 | 15.86 | 15.80 | 15.83 | +0.094% | 1,882 | -3.450% | |
| 2025-07-23 | 15.79 | 15.84 | 15.78 | 15.82 | +0.127% | 16,736 | -3.359% | |
| 2025-07-22 | 15.80 | 15.81 | 15.76 | 15.79 | -0.126% | 2,843 | -3.236% | |
| 2025-07-21 | 15.84 | 15.85 | 15.76 | 15.81 | -1.002% | 16,568 | -3.358% | |
| 2025-07-18 | 16.10 | 16.10 | 15.96 | 15.97 | -0.436% | 3,868 | -4.326% | |
| 2025-07-17 | 16.03 | 16.08 | 16.03 | 16.05 | -0.031% | 13,740 | -4.744% | |
| 2025-07-16 | 16.05 | 16.07 | 16.03 | 16.05 | +0.125% | 2,134 | -4.773% | |
| 2025-07-15 | 16.04 | 16.05 | 16.03 | 16.03 | 0.000% | 3,692 | -4.654% | |
| 2025-07-14 | 16.02 | 16.06 | 16.02 | 16.03 | -0.062% | 6,619 | -4.654% | |
| 2025-07-11 | 16.01 | 16.04 | 16.01 | 16.04 | +0.125% | 5,137 | -4.714% | |
| 2025-07-10 | 16.02 | 16.06 | 16.02 | 16.02 | -0.125% | 4,684 | -4.595% | |
| 2025-07-09 | 16.07 | 16.07 | 16.01 | 16.04 | +0.313% | 4,258 | -4.714% | |
| 2025-07-08 | 16.03 | 16.05 | 15.98 | 15.99 | -0.218% | 56,163 | -4.416% | |
| 2025-07-07 | 16.00 | 16.02 | 15.99 | 16.02 | +0.062% | 8,561 | -4.625% | |
| 2025-07-03 | 16.05 | 16.05 | 16.02 | 16.02 | -0.094% | 2,115 | -4.565% | |
| 2025-07-02 | 15.97 | 16.03 | 15.97 | 16.03 | +0.344% | 5,270 | -4.654% | |
| 2025-07-01 | 16.02 | 16.02 | 15.97 | 15.97 | -0.281% | 1,816 | -4.326% | |
| 2025-06-30 | 16.03 | 16.03 | 15.95 | 16.02 | +0.376% | 5,066 | -4.595% | |
| 2025-06-27 | 16.01 | 16.01 | 15.94 | 15.96 | -0.031% | 1,311 | -4.236% | |
| 2025-06-26 | 15.97 | 15.98 | 15.94 | 15.96 | -0.031% | 13,713 | -4.266% | |
| 2025-06-25 | 15.97 | 15.97 | 15.95 | 15.97 | +0.125% | 5,162 | -4.296% | |
| 2025-06-24 | 15.91 | 15.96 | 15.88 | 15.95 | +0.567% | 29,832 | -4.176% | |
| 2025-06-23 | 15.91 | 15.91 | 15.80 | 15.86 | -0.627% | 3,733 | -3.632% | |
| 2025-06-20 | 16.13 | 16.13 | 15.92 | 15.96 | -1.085% | 18,363 | -4.236% | |
| 2025-06-18 | 16.16 | 16.18 | 16.13 | 16.14 | -0.154% | 4,103 | -5.275% | |
| 2025-06-17 | 16.13 | 16.16 | 16.11 | 16.16 | +0.248% | 11,864 | -5.421% | |
| 2025-06-16 | 16.09 | 16.12 | 16.08 | 16.12 | 0.000% | 9,737 | -5.187% | |
| 2025-06-13 | 16.08 | 16.12 | 16.05 | 16.12 | +0.062% | 14,508 | -5.187% | |
| 2025-06-12 | 16.11 | 16.13 | 16.09 | 16.11 | +0.031% | 1,557 | -5.128% | |
| 2025-06-11 | 16.16 | 16.16 | 16.09 | 16.11 | -0.217% | 8,252 | -5.098% | |
| 2025-06-10 | 16.14 | 16.14 | 16.08 | 16.14 | +0.248% | 1,764 | -5.304% | |
| 2025-06-09 | 16.06 | 16.10 | 16.06 | 16.10 | +0.062% | 5,081 | -5.069% | |
| 2025-06-06 | 16.04 | 16.09 | 16.04 | 16.09 | +0.249% | 1,885 | -5.010% | |
| 2025-06-05 | 16.07 | 16.07 | 16.03 | 16.05 | +0.062% | 1,298 | -4.773% | |
| 2025-06-04 | 16.03 | 16.08 | 16.02 | 16.04 | -0.187% | 6,619 | -4.714% | |
| 2025-06-03 | 16.00 | 16.07 | 15.99 | 16.07 | +0.689% | 7,455 | -4.892% | |
| 2025-06-02 | 15.89 | 16.00 | 15.89 | 15.96 | +0.063% | 6,620 | -4.236% | |
| 2025-05-30 | 15.99 | 15.99 | 15.95 | 15.95 | -0.188% | 5,923 | -4.176% | |
| 2025-05-29 | 15.98 | 15.98 | 15.91 | 15.98 | +0.251% | 1,864 | -4.356% | |
| 2025-05-28 | 15.98 | 15.98 | 15.93 | 15.94 | +0.126% | 6,302 | -4.116% | |
| 2025-05-27 | 15.87 | 15.96 | 15.87 | 15.92 | +0.315% | 10,856 | -3.996% | |
| 2025-05-23 | 15.85 | 15.87 | 15.84 | 15.87 | -0.189% | 3,325 | -3.693% | |
| 2025-05-22 | 15.85 | 15.90 | 15.85 | 15.90 | +0.189% | 4,846 | -3.875% | |
| 2025-05-21 | 15.94 | 15.94 | 15.82 | 15.87 | -0.439% | 12,115 | -3.693% | |
| 2025-05-20 | 15.95 | 15.95 | 15.94 | 15.94 | +0.252% | 394 | -4.116% | |
| 2025-05-19 | 15.87 | 15.93 | 15.87 | 15.90 | -1.365% | 12,459 | -3.875% | |
| 2025-05-16 | 16.22 | 16.22 | 16.03 | 16.12 | -0.248% | 15,627 | -5.187% | |
| 2025-05-15 | 16.16 | 16.17 | 16.11 | 16.16 | +0.152% | 7,457 | -5.421% | |
| 2025-05-14 | 16.16 | 16.17 | 16.11 | 16.14 | -0.152% | 2,955 | -5.277% | |
| 2025-05-13 | 16.17 | 16.17 | 16.12 | 16.16 | +0.310% | 3,493 | -5.421% | |
| 2025-05-12 | 16.16 | 16.16 | 16.11 | 16.11 | -0.096% | 13,879 | -5.128% | |
| 2025-05-09 | 16.10 | 16.14 | 16.10 | 16.13 | -0.090% | 6,585 | -5.218% | |
| 2025-05-08 | 16.16 | 16.16 | 16.09 | 16.14 | +0.186% | 10,009 | -5.304% | |
| 2025-05-07 | 16.09 | 16.11 | 16.08 | 16.11 | -0.062% | 2,124 | -5.128% | |
| 2025-05-06 | 16.06 | 16.13 | 16.06 | 16.12 | +0.249% | 3,425 | -5.187% | |
| 2025-05-05 | 16.06 | 16.13 | 16.06 | 16.08 | -0.372% | 4,621 | -4.951% | |
| 2025-05-02 | 16.09 | 16.14 | 16.07 | 16.14 | +0.498% | 5,075 | -5.304% | |
| 2025-05-01 | 16.07 | 16.11 | 16.04 | 16.06 | -0.124% | 4,727 | -4.833% | |
| 2025-04-30 | 15.99 | 16.08 | 15.99 | 16.08 | +0.375% | 1,189 | -4.951% | |
| 2025-04-29 | 16.00 | 16.06 | 16.00 | 16.02 | -0.311% | 8,535 | -4.595% | |
| 2025-04-28 | 16.06 | 16.07 | 15.98 | 16.07 | +0.250% | 19,025 | -4.892% | |
| 2025-04-25 | 16.00 | 16.05 | 15.99 | 16.03 | +0.125% | 4,386 | -4.654% | |
| 2025-04-24 | 15.97 | 16.01 | 15.97 | 16.01 | +0.502% | 717 | -4.535% | |
| 2025-04-23 | 16.00 | 16.00 | 15.90 | 15.93 | +0.612% | 15,605 | -4.056% | |
| 2025-04-22 | 15.84 | 15.84 | 15.80 | 15.83 | +0.337% | 1,799 | -3.469% | |
| 2025-04-21 | 15.85 | 15.85 | 15.68 | 15.78 | -1.313% | 15,535 | -3.144% | Div $0.161 |
| 2025-04-17 | 16.11 | 16.12 | 15.88 | 15.99 | -0.806% | 8,755 | -4.416% | |
| 2025-04-16 | 16.24 | 16.24 | 16.09 | 16.12 | -1.407% | 8,210 | -5.187% | |
| 2025-04-15 | 16.41 | 16.41 | 16.31 | 16.35 | -0.668% | 32,698 | -6.520% | |
| 2025-04-14 | 16.48 | 16.51 | 16.36 | 16.46 | 0.000% | 4,708 | -7.145% |