QTR
Global X NASDAQ 100 Tail Risk ETF
stockNASDAQETF
At CloseOct 2, 2026 10:13:49 AM EDT
35.39USD+1.470%(+0.51)61
QTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.16 | 35.16 | 35.16 | 35.16 | +0.825% | 61 | 0.000% |
| 2026-10-01 | 34.88 | 34.88 | 34.88 | 34.88 | +0.235% | 148 | +0.825% |
| 2026-09-30 | 34.93 | 34.93 | 34.80 | 34.80 | +0.326% | 266 | +1.062% |
| 2026-09-29 | 34.70 | 34.70 | 34.64 | 34.68 | +0.174% | 1,464 | +1.391% |
| 2026-09-28 | 34.46 | 34.62 | 34.46 | 34.62 | -1.004% | 354 | +1.567% |
| 2026-09-25 | 34.83 | 34.97 | 34.83 | 34.97 | +0.323% | 574 | +0.547% |
| 2026-09-24 | 34.59 | 34.86 | 34.59 | 34.86 | +0.101% | 330 | +0.872% |
| 2026-09-23 | 34.75 | 34.83 | 34.75 | 34.83 | -0.776% | 608 | +0.974% |
| 2026-09-22 | 35.02 | 35.10 | 34.95 | 35.10 | +0.689% | 2,297 | +0.191% |
| 2026-09-21 | 34.46 | 34.86 | 34.46 | 34.86 | +1.963% | 2,796 | +0.881% |
| 2026-09-18 | 33.85 | 34.19 | 33.80 | 34.19 | +1.060% | 640 | +2.861% |
| 2026-09-17 | 33.81 | 33.87 | 33.81 | 33.83 | +1.817% | 485 | +3.952% |
| 2026-09-16 | 33.65 | 33.65 | 33.19 | 33.22 | -0.057% | 2,310 | +5.841% |
| 2026-09-15 | 33.20 | 33.44 | 33.20 | 33.24 | -0.699% | 20,006 | +5.780% |
| 2026-09-14 | 33.26 | 33.60 | 33.26 | 33.48 | -0.784% | 563 | +5.041% |
| 2026-09-11 | 33.67 | 33.77 | 33.67 | 33.74 | +0.816% | 421 | +4.217% |
| 2026-09-10 | 33.64 | 33.64 | 33.47 | 33.47 | -0.953% | 178 | +5.067% |
| 2026-09-09 | 33.94 | 33.94 | 33.70 | 33.79 | -0.293% | 886 | +4.066% |
| 2026-09-08 | 33.89 | 33.89 | 33.89 | 33.89 | -0.168% | 23 | +3.761% |
| 2026-09-04 | 33.95 | 33.95 | 33.95 | 33.95 | +0.198% | 53 | +3.587% |
| 2026-09-03 | 33.99 | 33.99 | 33.88 | 33.88 | +1.080% | 984 | +3.792% |
| 2026-09-02 | 33.52 | 33.52 | 33.52 | 33.52 | +0.156% | 134 | +4.914% |
| 2026-09-01 | 33.50 | 33.50 | 33.47 | 33.47 | -1.216% | 298 | +5.078% |
| 2026-08-31 | 33.69 | 33.88 | 33.69 | 33.88 | +0.025% | 1,407 | +3.800% |
| 2026-08-28 | 33.87 | 33.87 | 33.87 | 33.87 | -0.627% | 119 | +3.825% |
| 2026-08-27 | 34.08 | 34.08 | 34.08 | 34.08 | +1.227% | 35 | +3.174% |
| 2026-08-26 | 33.65 | 33.67 | 33.63 | 33.67 | +0.024% | 508 | +4.440% |
| 2026-08-25 | 33.66 | 33.66 | 33.66 | 33.66 | +0.470% | 75 | +4.465% |
| 2026-08-24 | 33.50 | 33.52 | 33.50 | 33.50 | -0.913% | 2,154 | +4.956% |
| 2026-08-21 | 33.81 | 33.81 | 33.81 | 33.81 | +0.223% | 175 | +3.998% |
| 2026-08-20 | 33.80 | 33.80 | 33.66 | 33.74 | -0.567% | 791 | +4.231% |
| 2026-08-19 | 33.93 | 33.93 | 33.93 | 33.93 | -0.270% | 19 | +3.640% |
| 2026-08-18 | 34.07 | 34.07 | 34.02 | 34.02 | -1.517% | 1,035 | +3.360% |
| 2026-08-17 | 34.67 | 34.72 | 34.52 | 34.55 | -0.120% | 2,925 | +1.792% |
| 2026-08-14 | 35.05 | 35.05 | 34.59 | 34.59 | -0.172% | 361 | +1.671% |
| 2026-08-13 | 34.70 | 34.72 | 34.65 | 34.65 | +1.036% | 1,374 | +1.495% |
| 2026-08-12 | 34.34 | 34.34 | 34.29 | 34.29 | +0.539% | 451 | +2.547% |
| 2026-08-11 | 34.27 | 34.41 | 34.08 | 34.11 | -0.311% | 1,483 | +3.100% |
| 2026-08-10 | 34.40 | 34.40 | 34.21 | 34.21 | -0.390% | 1,982 | +2.780% |
| 2026-08-07 | 34.29 | 34.40 | 34.25 | 34.35 | +0.925% | 28,574 | +2.379% |
| 2026-08-06 | 33.80 | 34.20 | 33.80 | 34.03 | -0.444% | 28,656 | +3.326% |
| 2026-08-05 | 34.18 | 34.18 | 34.18 | 34.18 | -0.705% | 142 | +2.868% |
| 2026-08-04 | 34.43 | 34.43 | 34.43 | 34.43 | +2.787% | 176 | +2.143% |
| 2026-08-03 | 33.47 | 33.49 | 33.47 | 33.49 | +0.980% | 249 | +4.990% |
| 2026-07-31 | 33.07 | 33.23 | 33.07 | 33.17 | +0.349% | 1,811 | +6.019% |
| 2026-07-30 | 33.00 | 33.05 | 32.85 | 33.05 | +1.662% | 769 | +6.389% |
| 2026-07-29 | 32.51 | 32.51 | 32.51 | 32.51 | -1.009% | 17 | +8.158% |
| 2026-07-28 | 32.93 | 32.93 | 32.84 | 32.84 | -0.608% | 590 | +7.066% |
| 2026-07-27 | 32.98 | 33.05 | 32.98 | 33.05 | -0.351% | 432 | +6.415% |
| 2026-07-24 | 33.33 | 33.33 | 33.16 | 33.16 | -0.923% | 276 | +6.042% |
| 2026-07-23 | 33.40 | 33.47 | 33.40 | 33.47 | -1.334% | 541 | +5.063% |
| 2026-07-22 | 34.02 | 34.02 | 33.92 | 33.92 | -0.396% | 375 | +3.662% |
| 2026-07-21 | 34.01 | 34.12 | 34.01 | 34.06 | +1.354% | 1,167 | +3.251% |
| 2026-07-20 | 33.73 | 33.73 | 33.60 | 33.60 | -0.162% | 218 | +4.649% |
| 2026-07-17 | 33.72 | 33.72 | 33.66 | 33.66 | -0.897% | 991 | +4.480% |
| 2026-07-16 | 34.03 | 34.07 | 33.96 | 33.96 | -1.235% | 730 | +3.543% |
| 2026-07-15 | 34.38 | 34.39 | 34.37 | 34.39 | -0.368% | 1,827 | +2.264% |
| 2026-07-14 | 34.56 | 34.64 | 34.51 | 34.51 | +0.805% | 1,235 | +1.888% |
| 2026-07-13 | 34.45 | 34.45 | 34.24 | 34.24 | -1.434% | 1,873 | +2.708% |
| 2026-07-10 | 34.74 | 34.74 | 34.74 | 34.74 | +0.142% | 12 | +1.235% |
| 2026-07-09 | 34.69 | 34.69 | 34.69 | 34.69 | +1.181% | 88 | +1.379% |
| 2026-07-08 | 34.22 | 34.28 | 34.14 | 34.28 | +0.280% | 803 | +2.576% |
| 2026-07-07 | 34.21 | 34.21 | 34.17 | 34.19 | -1.445% | 248 | +2.863% |
| 2026-07-06 | 34.79 | 34.79 | 34.69 | 34.69 | +0.827% | 481 | +1.376% |
| 2026-07-02 | 34.40 | 34.40 | 34.40 | 34.40 | -1.254% | 220 | +2.214% |
| 2026-07-01 | 34.98 | 35.03 | 34.84 | 34.84 | -1.363% | 1,317 | +0.933% |
| 2026-06-30 | 35.13 | 35.41 | 35.13 | 35.32 | +1.383% | 4,164 | -0.444% |
| 2026-06-29 | 34.53 | 34.84 | 34.53 | 34.84 | +1.347% | 627 | +0.933% |
| 2026-06-26 | 34.46 | 34.46 | 34.38 | 34.38 | -0.669% | 447 | +2.293% |
| 2026-06-25 | 34.64 | 34.64 | 34.52 | 34.61 | +0.521% | 2,159 | +1.608% |
| 2026-06-24 | 34.59 | 34.67 | 34.43 | 34.43 | -0.671% | 4,992 | +2.137% |
| 2026-06-23 | 34.70 | 34.70 | 34.66 | 34.66 | -2.265% | 320 | +1.452% |
| 2026-06-22 | 35.45 | 35.48 | 35.45 | 35.46 | -0.278% | 6,311 | -0.846% |
| 2026-06-18 | 35.37 | 35.56 | 35.37 | 35.56 | +2.438% | 287 | -1.121% |
| 2026-06-17 | 34.75 | 34.75 | 34.72 | 34.72 | -1.066% | 170 | +1.290% |
| 2026-06-16 | 35.38 | 35.38 | 35.09 | 35.09 | -1.686% | 396 | +0.211% |
| 2026-06-15 | 35.68 | 35.77 | 35.68 | 35.69 | +2.943% | 347 | -1.479% |
| 2026-06-12 | 34.67 | 34.67 | 34.67 | 34.67 | +0.625% | 45 | +1.421% |
| 2026-06-11 | 34.17 | 34.46 | 34.17 | 34.46 | +3.117% | 565 | +2.054% |
| 2026-06-10 | 33.48 | 33.48 | 33.42 | 33.42 | -1.738% | 281 | +5.235% |
| 2026-06-09 | 33.19 | 34.01 | 33.19 | 34.01 | -1.177% | 1,178 | +3.406% |
| 2026-06-08 | 34.67 | 34.67 | 34.41 | 34.41 | +1.344% | 915 | +2.189% |
| 2026-06-05 | 34.30 | 34.30 | 33.96 | 33.96 | -4.598% | 419 | +3.563% |
| 2026-06-04 | 35.60 | 35.60 | 35.44 | 35.59 | -0.497% | 903 | -1.199% |
| 2026-06-03 | 35.86 | 35.86 | 35.70 | 35.77 | -0.238% | 1,178 | -1.690% |
| 2026-06-02 | 35.87 | 35.87 | 35.85 | 35.85 | +0.494% | 175 | -1.923% |
| 2026-06-01 | 35.52 | 35.68 | 35.52 | 35.68 | +0.531% | 771 | -1.439% |
| 2026-05-29 | 35.49 | 35.66 | 35.49 | 35.49 | +0.401% | 771 | -0.916% |
| 2026-05-28 | 35.02 | 35.35 | 35.02 | 35.35 | +0.823% | 470 | -0.519% |
| 2026-05-27 | 34.96 | 35.13 | 34.96 | 35.06 | -0.091% | 1,575 | +0.299% |
| 2026-05-26 | 34.77 | 35.09 | 34.77 | 35.09 | +1.699% | 1,263 | +0.208% |
| 2026-05-22 | 34.46 | 34.65 | 34.46 | 34.51 | +0.526% | 1,608 | +1.911% |
| 2026-05-21 | 34.33 | 34.33 | 34.33 | 34.33 | +0.190% | 240 | +2.447% |
| 2026-05-20 | 33.90 | 34.26 | 33.90 | 34.26 | +1.643% | 210 | +2.642% |
| 2026-05-19 | 33.50 | 33.71 | 33.50 | 33.71 | -0.621% | 709 | +4.328% |
| 2026-05-18 | 33.66 | 33.92 | 33.66 | 33.92 | -0.518% | 367 | +3.680% |
| 2026-05-15 | 34.21 | 34.21 | 34.09 | 34.09 | -1.488% | 391 | +3.143% |
| 2026-05-14 | 34.54 | 34.67 | 34.54 | 34.61 | +0.744% | 2,561 | +1.608% |
| 2026-05-13 | 34.04 | 34.36 | 33.99 | 34.35 | +1.044% | 3,122 | +2.364% |
| 2026-05-12 | 34.00 | 34.00 | 33.76 | 34.00 | -0.831% | 736 | +3.433% |
| 2026-05-11 | 34.21 | 34.41 | 34.21 | 34.28 | +0.288% | 1,629 | +2.573% |
| 2026-05-08 | 33.94 | 34.18 | 33.94 | 34.18 | +2.451% | 10,282 | +2.868% |
| 2026-05-07 | 33.56 | 33.56 | 33.34 | 33.37 | -0.246% | 42,937 | +5.389% |
| 2026-05-06 | 33.19 | 33.45 | 33.10 | 33.45 | +2.062% | 2,341 | +5.130% |
| 2026-05-05 | 32.73 | 32.77 | 32.73 | 32.77 | +1.259% | 170 | +7.297% |
| 2026-05-04 | 32.37 | 32.37 | 32.37 | 32.37 | -0.229% | 142 | +8.649% |
| 2026-05-01 | 32.55 | 32.55 | 32.44 | 32.44 | +0.825% | 225 | +8.400% |
| 2026-04-30 | 31.96 | 32.24 | 31.76 | 32.17 | +1.183% | 75,712 | +9.294% |
| 2026-04-29 | 31.75 | 31.80 | 31.75 | 31.80 | +0.325% | 3,879 | +10.587% |
| 2026-04-28 | 31.63 | 31.70 | 31.63 | 31.70 | -0.967% | 295 | +10.947% |
| 2026-04-27 | 32.01 | 32.01 | 32.01 | 32.01 | -0.003% | 5 | +9.873% |
| 2026-04-24 | 31.70 | 32.01 | 31.70 | 32.01 | +1.848% | 255 | +9.870% |
| 2026-04-23 | 31.43 | 31.43 | 31.43 | 31.43 | -0.523% | 61 | +11.900% |
| 2026-04-22 | 31.59 | 31.59 | 31.59 | 31.59 | +1.639% | 49 | +11.315% |
| 2026-04-21 | 31.25 | 31.25 | 31.08 | 31.08 | -0.361% | 1,580 | +13.139% |
| 2026-04-20 | 31.19 | 31.19 | 31.19 | 31.19 | -0.286% | 29 | +12.730% |
| 2026-04-17 | 31.28 | 31.28 | 31.28 | 31.28 | +1.212% | 4 | +12.407% |
| 2026-04-16 | 30.78 | 30.91 | 30.78 | 30.91 | +0.453% | 1,630 | +13.769% |
| 2026-04-15 | 30.77 | 30.77 | 30.77 | 30.77 | +1.460% | 253 | +14.285% |
| 2026-04-14 | 30.33 | 30.33 | 30.33 | 30.33 | +1.543% | 180 | +15.954% |
| 2026-04-13 | 29.87 | 29.87 | 29.87 | 29.87 | +0.897% | 146 | +17.743% |
| 2026-04-10 | 29.60 | 29.60 | 29.60 | 29.60 | +0.084% | 34 | +18.799% |
| 2026-04-09 | 29.43 | 29.58 | 29.43 | 29.58 | +0.659% | 608 | +18.899% |
| 2026-04-08 | 29.32 | 29.39 | 29.32 | 29.38 | +2.305% | 1,576 | +19.682% |
| 2026-04-07 | 28.72 | 28.72 | 28.72 | 28.72 | +0.071% | 291 | +22.441% |
| 2026-04-06 | 28.64 | 28.70 | 28.60 | 28.70 | +0.383% | 15,125 | +22.528% |
| 2026-04-02 | 28.50 | 28.59 | 28.50 | 28.59 | +0.267% | 1,254 | +22.997% |
| 2026-04-01 | 28.63 | 28.63 | 28.51 | 28.51 | +1.115% | 2,461 | +23.325% |
| 2026-03-31 | 27.92 | 28.20 | 27.92 | 28.20 | +1.820% | 436 | +24.699% |
| 2026-03-30 | 27.71 | 27.71 | 27.65 | 27.70 | -0.723% | 1,186 | +26.969% |
| 2026-03-27 | 27.90 | 27.96 | 27.90 | 27.90 | -1.302% | 327 | +26.050% |
| 2026-03-26 | 28.27 | 28.27 | 28.27 | 28.27 | -1.753% | 5 | +24.409% |
| 2026-03-25 | 28.77 | 28.77 | 28.77 | 28.77 | +0.487% | 96 | +22.228% |
| 2026-03-24 | 28.62 | 28.63 | 28.62 | 28.63 | -0.629% | 1,004 | +22.823% |
| 2026-03-23 | 28.81 | 28.81 | 28.81 | 28.81 | +0.904% | 149 | +22.050% |
| 2026-03-20 | 29.03 | 29.03 | 28.55 | 28.55 | -1.821% | 8,413 | +23.154% |
| 2026-03-19 | 29.08 | 29.08 | 29.08 | 29.08 | -0.293% | 44 | +20.911% |
| 2026-03-18 | 29.17 | 29.17 | 29.17 | 29.17 | -1.391% | 2 | +20.556% |
| 2026-03-17 | 29.58 | 29.58 | 29.58 | 29.58 | +0.483% | 16 | +18.879% |
| 2026-03-16 | 29.44 | 29.44 | 29.44 | 29.44 | +0.989% | 69 | +19.454% |
| 2026-03-13 | 29.15 | 29.15 | 29.15 | 29.15 | -0.648% | 7 | +20.635% |
| 2026-03-12 | 29.44 | 29.44 | 29.34 | 29.34 | -1.629% | 541 | +19.853% |
| 2026-03-11 | 29.91 | 29.91 | 29.73 | 29.83 | -0.018% | 645 | +17.901% |
| 2026-03-10 | 29.97 | 29.97 | 29.83 | 29.83 | -0.065% | 1,396 | +17.880% |
| 2026-03-09 | 29.85 | 29.85 | 29.85 | 29.85 | +0.887% | 323 | +17.803% |
| 2026-03-06 | 29.59 | 29.59 | 29.59 | 29.59 | -1.142% | 69 | +18.848% |
| 2026-03-05 | 29.93 | 29.93 | 29.93 | 29.93 | -0.318% | 66 | +17.491% |
| 2026-03-04 | 29.95 | 30.13 | 29.95 | 30.03 | +1.301% | 823 | +17.117% |
| 2026-03-03 | 29.68 | 29.68 | 29.64 | 29.64 | -0.938% | 156 | +18.640% |
| 2026-03-02 | 29.78 | 29.96 | 29.78 | 29.92 | +0.104% | 235 | +17.528% |
| 2026-02-27 | 29.88 | 29.93 | 29.73 | 29.89 | -0.224% | 1,649 | +17.650% |
| 2026-02-26 | 29.96 | 29.96 | 29.96 | 29.96 | -1.166% | 94 | +17.386% |
| 2026-02-25 | 30.17 | 30.31 | 30.17 | 30.31 | +1.292% | 423 | +16.018% |
| 2026-02-24 | 29.78 | 29.92 | 29.78 | 29.92 | +0.900% | 176 | +17.517% |
| 2026-02-23 | 29.63 | 29.68 | 29.63 | 29.66 | -1.109% | 558 | +18.575% |
| 2026-02-20 | 29.99 | 29.99 | 29.99 | 29.99 | +0.746% | 215 | +17.260% |
| 2026-02-19 | 29.77 | 29.77 | 29.77 | 29.77 | -0.425% | 82 | +18.135% |
| 2026-02-18 | 29.98 | 29.98 | 29.89 | 29.89 | +0.722% | 280 | +17.633% |
| 2026-02-17 | 29.65 | 29.75 | 29.65 | 29.68 | -0.255% | 517 | +18.482% |
| 2026-02-13 | 29.91 | 29.91 | 29.69 | 29.76 | +0.059% | 905 | +18.179% |
| 2026-02-12 | 30.20 | 30.20 | 29.74 | 29.74 | -1.645% | 1,721 | +18.249% |
| 2026-02-11 | 30.24 | 30.24 | 30.24 | 30.24 | +0.279% | 60 | +16.304% |
| 2026-02-10 | 30.30 | 30.30 | 30.11 | 30.15 | -0.576% | 2,740 | +16.628% |
| 2026-02-09 | 30.26 | 30.34 | 30.26 | 30.33 | +0.624% | 574 | +15.956% |
| 2026-02-06 | 30.09 | 30.14 | 30.09 | 30.14 | +1.578% | 722 | +16.680% |
| 2026-02-05 | 29.79 | 29.79 | 29.67 | 29.67 | -1.030% | 1,495 | +18.520% |
| 2026-02-04 | 29.81 | 30.03 | 29.81 | 29.98 | -1.408% | 650 | +17.300% |
| 2026-02-03 | 30.41 | 30.41 | 30.21 | 30.41 | -1.372% | 1,782 | +15.648% |
| 2026-02-02 | 30.91 | 30.91 | 30.80 | 30.83 | +0.608% | 9,574 | +14.061% |
| 2026-01-30 | 30.68 | 30.72 | 30.55 | 30.64 | -1.190% | 1,432 | +14.754% |
| 2026-01-29 | 30.61 | 31.01 | 30.61 | 31.01 | -0.564% | 189 | +13.389% |
| 2026-01-28 | 31.15 | 31.19 | 31.13 | 31.19 | +0.382% | 1,073 | +12.749% |
| 2026-01-27 | 31.09 | 31.09 | 31.03 | 31.07 | +0.828% | 544 | +13.180% |
| 2026-01-26 | 30.80 | 30.82 | 30.80 | 30.82 | +0.347% | 470 | +14.117% |
| 2026-01-23 | 30.71 | 30.71 | 30.71 | 30.71 | +0.353% | 566 | +14.513% |
| 2026-01-22 | 30.65 | 30.65 | 30.60 | 30.60 | +0.579% | 961 | +14.917% |
| 2026-01-21 | 30.33 | 30.42 | 30.33 | 30.42 | +1.006% | 349 | +15.582% |
| 2026-01-20 | 30.12 | 30.12 | 30.12 | 30.12 | -1.771% | 188 | +16.744% |
| 2026-01-16 | 30.62 | 30.66 | 30.62 | 30.66 | -0.002% | 169 | +14.677% |
| 2026-01-15 | 30.84 | 30.84 | 30.66 | 30.66 | +0.245% | 195 | +14.675% |
| 2026-01-14 | 30.88 | 30.88 | 30.59 | 30.59 | -0.943% | 225 | +14.956% |
| 2026-01-13 | 30.92 | 30.92 | 30.88 | 30.88 | -0.188% | 179 | +13.872% |
| 2026-01-12 | 30.80 | 30.94 | 30.80 | 30.94 | +0.063% | 3,028 | +13.657% |
| 2026-01-09 | 30.86 | 30.92 | 30.85 | 30.92 | +0.864% | 1,441 | +13.729% |
| 2026-01-08 | 30.61 | 30.66 | 30.59 | 30.66 | -0.507% | 1,430 | +14.712% |
| 2026-01-07 | 30.87 | 30.95 | 30.81 | 30.81 | +0.036% | 1,902 | +14.131% |
| 2026-01-06 | 30.72 | 30.83 | 30.68 | 30.80 | +0.875% | 8,595 | +14.172% |
| 2026-01-05 | 30.57 | 30.57 | 30.53 | 30.53 | +0.672% | 1,938 | +15.171% |
| 2026-01-02 | 30.33 | 30.33 | 30.33 | 30.33 | -0.249% | 1,568 | +15.945% |
| 2025-12-31 | 30.40 | 30.40 | 30.40 | 30.40 | -0.860% | 117 | +15.656% |
| 2025-12-30 | 30.67 | 30.73 | 30.60 | 30.67 | -15.578% | 2,192 | +14.662% |
| 2025-12-29 | 36.22 | 36.33 | 36.22 | 36.33 | -0.485% | 911 | -3.200% |
| 2025-12-26 | 36.50 | 36.50 | 36.50 | 36.50 | -0.042% | 26 | -3.669% |
| 2025-12-24 | 36.52 | 36.52 | 36.52 | 36.52 | +0.271% | 48 | -3.710% |
| 2025-12-23 | 36.42 | 36.42 | 36.42 | 36.42 | +0.375% | 12 | -3.448% |
| 2025-12-22 | 36.28 | 36.28 | 36.28 | 36.28 | +0.364% | 144 | -3.087% |
| 2025-12-19 | 36.15 | 36.15 | 36.15 | 36.15 | +1.150% | 96 | -2.734% |
| 2025-12-18 | 35.74 | 35.74 | 35.74 | 35.74 | +1.485% | 44 | -1.615% |
| 2025-12-17 | 35.50 | 35.58 | 35.22 | 35.22 | -1.943% | 1,223 | -0.154% |
| 2025-12-16 | 35.67 | 35.92 | 35.67 | 35.92 | +0.287% | 117 | -2.094% |
| 2025-12-15 | 35.96 | 35.96 | 35.81 | 35.81 | -0.448% | 2,161 | -1.813% |
| 2025-12-12 | 35.98 | 35.98 | 35.98 | 35.98 | -1.897% | 134 | -2.253% |
| 2025-12-11 | 36.67 | 36.67 | 36.67 | 36.67 | -0.404% | 5 | -4.108% |
| 2025-12-10 | 36.82 | 36.82 | 36.82 | 36.82 | +0.449% | 60 | -4.495% |
| 2025-12-09 | 36.66 | 36.66 | 36.66 | 36.66 | +0.242% | 48 | -4.066% |
| 2025-12-08 | 36.57 | 36.57 | 36.57 | 36.57 | -0.328% | 74 | -3.834% |
| 2025-12-05 | 36.70 | 36.70 | 36.69 | 36.69 | +0.479% | 210 | -4.149% |
| 2025-12-04 | 36.51 | 36.51 | 36.51 | 36.51 | -0.185% | 105 | -3.690% |
| 2025-12-03 | 36.58 | 36.58 | 36.58 | 36.58 | +0.188% | 164 | -3.868% |
| 2025-12-02 | 36.43 | 36.51 | 36.43 | 36.51 | +0.883% | 198 | -3.688% |
| 2025-12-01 | 36.19 | 36.19 | 36.19 | 36.19 | -0.373% | 75 | -2.838% |
| 2025-11-28 | 36.30 | 36.33 | 36.30 | 36.33 | +0.635% | 506 | -3.200% |
| 2025-11-26 | 36.17 | 36.17 | 36.10 | 36.10 | +0.812% | 250 | -2.585% |
| 2025-11-25 | 35.30 | 35.81 | 35.30 | 35.81 | +0.471% | 515 | -1.795% |
| 2025-11-24 | 35.64 | 35.64 | 35.64 | 35.64 | +2.294% | 96 | -1.332% |
| 2025-11-21 | 34.92 | 34.97 | 34.84 | 34.84 | +0.360% | 703 | +0.931% |
| 2025-11-20 | 35.39 | 35.39 | 34.72 | 34.72 | -1.902% | 182 | +1.294% |
| 2025-11-19 | 35.25 | 35.39 | 35.25 | 35.39 | +0.380% | 149 | -0.632% |
| 2025-11-18 | 35.25 | 35.25 | 35.25 | 35.25 | -0.877% | 99 | -0.254% |
| 2025-11-17 | 35.98 | 35.98 | 35.57 | 35.57 | -0.771% | 1,191 | -1.129% |
| 2025-11-14 | 35.84 | 35.84 | 35.84 | 35.84 | +0.015% | 15 | -1.892% |
| 2025-11-13 | 35.84 | 35.84 | 35.84 | 35.84 | -1.802% | 149 | -1.877% |
| 2025-11-12 | 36.50 | 36.50 | 36.50 | 36.50 | -0.088% | 177 | -3.646% |
| 2025-11-11 | 36.53 | 36.53 | 36.53 | 36.53 | -0.374% | 57 | -3.731% |
| 2025-11-10 | 36.34 | 36.66 | 36.34 | 36.66 | +2.037% | 906 | -4.091% |
| 2025-11-07 | 35.75 | 35.93 | 35.50 | 35.93 | -0.285% | 2,235 | -2.137% |
| 2025-11-06 | 36.04 | 36.04 | 36.04 | 36.04 | -1.756% | 72 | -2.416% |
| 2025-11-05 | 36.68 | 36.68 | 36.68 | 36.68 | +0.652% | 36 | -4.129% |
| 2025-11-04 | 36.50 | 36.51 | 36.44 | 36.44 | -1.918% | 2,469 | -3.504% |
| 2025-11-03 | 37.25 | 37.25 | 37.15 | 37.15 | +0.271% | 7,966 | -5.355% |
| 2025-10-31 | 37.19 | 37.19 | 36.97 | 37.05 | +0.504% | 3,019 | -5.098% |
| 2025-10-30 | 36.87 | 36.87 | 36.87 | 36.87 | -1.340% | 235 | -4.620% |
| 2025-10-29 | 37.40 | 37.40 | 37.37 | 37.37 | +0.332% | 531 | -5.898% |
| 2025-10-28 | 37.12 | 37.33 | 37.12 | 37.25 | +0.747% | 528 | -5.585% |
| 2025-10-27 | 36.83 | 36.97 | 36.83 | 36.97 | +1.692% | 489 | -4.880% |
| 2025-10-24 | 36.33 | 36.46 | 36.33 | 36.35 | +0.972% | 1,454 | -3.271% |
| 2025-10-23 | 35.88 | 36.00 | 35.88 | 36.00 | +0.733% | 5,897 | -2.330% |
| 2025-10-22 | 35.94 | 35.98 | 35.74 | 35.74 | -0.977% | 2,009 | -1.614% |
| 2025-10-21 | 36.09 | 36.09 | 36.09 | 36.09 | -0.029% | 93 | -2.576% |
| 2025-10-20 | 35.82 | 36.11 | 35.82 | 36.11 | +0.918% | 755 | -2.604% |
| 2025-10-17 | 35.64 | 35.78 | 35.64 | 35.78 | +0.529% | 536 | -1.710% |
| 2025-10-16 | 35.77 | 35.77 | 35.40 | 35.59 | -0.098% | 2,447 | -1.190% |
| 2025-10-15 | 35.56 | 35.62 | 35.56 | 35.62 | +0.525% | 235 | -1.287% |
| 2025-10-14 | 35.62 | 35.62 | 35.39 | 35.44 | -0.527% | 1,013 | -0.768% |
| 2025-10-13 | 35.43 | 35.69 | 35.43 | 35.63 | +1.654% | 506 | -1.291% |
| 2025-10-10 | 35.23 | 35.23 | 35.05 | 35.05 | -2.759% | 105 | +0.341% |
| 2025-10-09 | 36.17 | 36.17 | 35.97 | 36.04 | -0.194% | 3,664 | -2.428% |
| 2025-10-08 | 35.89 | 36.11 | 35.89 | 36.11 | +1.035% | 645 | -2.617% |
| 2025-10-07 | 35.79 | 35.79 | 35.74 | 35.74 | -0.526% | 1,046 | -1.609% |
| 2025-10-06 | 35.93 | 35.93 | 35.93 | 35.93 | +0.137% | 44 | -2.127% |
| 2025-10-03 | 36.10 | 36.10 | 35.88 | 35.88 | +0.223% | 1,789 | -1.993% |
| 2025-10-02 | 35.76 | 35.80 | 35.76 | 35.80 | +0.309% | 305 | -1.775% |
| 2025-10-01 | 35.69 | 35.69 | 35.69 | 35.69 | +0.436% | 281 | -1.471% |
| 2025-09-30 | 35.46 | 35.53 | 35.46 | 35.53 | +0.268% | 270 | -1.041% |
| 2025-09-29 | 35.52 | 35.52 | 35.44 | 35.44 | +0.363% | 1,243 | -0.776% |
| 2025-09-26 | 35.35 | 35.35 | 35.24 | 35.31 | +0.303% | 1,212 | -0.416% |
| 2025-09-25 | 35.04 | 35.21 | 35.04 | 35.21 | -0.386% | 154 | -0.114% |
| 2025-09-24 | 35.45 | 35.45 | 35.34 | 35.34 | -0.400% | 209 | -0.500% |
| 2025-09-23 | 35.59 | 35.62 | 35.48 | 35.48 | -0.494% | 1,092 | -0.898% |
| 2025-09-22 | 35.48 | 35.70 | 35.48 | 35.66 | +0.469% | 2,355 | -1.388% |
| 2025-09-19 | 35.49 | 35.49 | 35.49 | 35.49 | +0.655% | 57 | -0.926% |
| 2025-09-18 | 35.14 | 35.26 | 35.14 | 35.26 | +1.035% | 109 | -0.277% |
| 2025-09-17 | 34.90 | 34.90 | 34.90 | 34.90 | -0.319% | 86 | +0.755% |
| 2025-09-16 | 35.04 | 35.04 | 35.01 | 35.01 | -0.001% | 184 | +0.434% |
| 2025-09-15 | 34.98 | 35.01 | 34.98 | 35.01 | +0.768% | 315 | +0.433% |
| 2025-09-12 | 34.66 | 34.75 | 34.66 | 34.75 | +0.399% | 412 | +1.205% |
| 2025-09-11 | 34.61 | 34.61 | 34.61 | 34.61 | +0.614% | 163 | +1.608% |
| 2025-09-10 | 34.40 | 34.40 | 34.40 | 34.40 | +0.050% | 11 | +2.232% |
| 2025-09-09 | 34.33 | 34.38 | 34.33 | 34.38 | +0.375% | 3,018 | +2.283% |
| 2025-09-08 | 34.25 | 34.25 | 34.25 | 34.25 | +0.523% | 137 | +2.667% |
| 2025-09-05 | 34.16 | 34.16 | 34.07 | 34.07 | +0.001% | 365 | +3.204% |
| 2025-09-04 | 33.88 | 34.07 | 33.82 | 34.07 | +1.006% | 1,126 | +3.205% |
| 2025-09-03 | 33.75 | 33.75 | 33.73 | 33.73 | +0.686% | 261 | +4.244% |
| 2025-09-02 | 33.50 | 33.50 | 33.50 | 33.50 | -0.733% | 44 | +4.959% |
| 2025-08-29 | 33.75 | 33.75 | 33.75 | 33.75 | -1.296% | 48 | +4.189% |
| 2025-08-28 | 34.19 | 34.19 | 34.19 | 34.19 | +0.590% | 4 | +2.839% |
| 2025-08-27 | 33.99 | 33.99 | 33.99 | 33.99 | +0.214% | 30 | +3.445% |
| 2025-08-26 | 33.82 | 33.92 | 33.80 | 33.92 | +0.347% | 386 | +3.666% |
| 2025-08-25 | 33.78 | 33.80 | 33.78 | 33.80 | -0.211% | 276 | +4.026% |
| 2025-08-22 | 33.88 | 33.88 | 33.88 | 33.88 | +1.484% | 10 | +3.807% |
| 2025-08-21 | 33.38 | 33.38 | 33.38 | 33.38 | -0.480% | 4 | +5.347% |
| 2025-08-20 | 33.54 | 33.54 | 33.54 | 33.54 | -0.524% | 59 | +4.842% |
| 2025-08-19 | 33.72 | 33.72 | 33.72 | 33.72 | -1.427% | 16 | +4.292% |
| 2025-08-18 | 34.21 | 34.21 | 34.21 | 34.21 | +0.032% | 35 | +2.804% |
| 2025-08-15 | 34.20 | 34.20 | 34.20 | 34.20 | -0.548% | 57 | +2.837% |
| 2025-08-14 | 34.40 | 34.40 | 34.38 | 34.38 | +0.003% | 138 | +2.273% |
| 2025-08-13 | 34.38 | 34.38 | 34.38 | 34.38 | +0.036% | 105 | +2.276% |
| 2025-08-12 | 34.37 | 34.37 | 34.37 | 34.37 | +1.344% | 89 | +2.313% |
| 2025-08-11 | 34.15 | 34.15 | 33.91 | 33.91 | -0.383% | 243 | +3.688% |
| 2025-08-08 | 34.04 | 34.04 | 34.04 | 34.04 | +0.976% | 3 | +3.291% |
| 2025-08-07 | 33.72 | 33.72 | 33.72 | 33.72 | +0.239% | 20 | +4.299% |
| 2025-08-06 | 33.63 | 33.63 | 33.63 | 33.63 | +1.203% | 3 | +4.549% |
| 2025-08-05 | 33.24 | 33.24 | 33.24 | 33.24 | -0.701% | 58 | +5.806% |
| 2025-08-04 | 33.47 | 33.47 | 33.47 | 33.47 | +1.627% | 10 | +5.064% |
| 2025-08-01 | 33.23 | 33.23 | 32.82 | 32.93 | -1.760% | 2,725 | +6.774% |
| 2025-07-31 | 33.90 | 33.90 | 33.52 | 33.52 | -0.506% | 661 | +4.894% |
| 2025-07-30 | 33.69 | 33.69 | 33.69 | 33.69 | +0.174% | 357 | +4.363% |
| 2025-07-29 | 33.66 | 33.66 | 33.64 | 33.64 | -0.175% | 224 | +4.545% |
| 2025-07-28 | 33.70 | 33.70 | 33.70 | 33.70 | +0.196% | 94 | +4.363% |
| 2025-07-25 | 33.70 | 33.70 | 33.63 | 33.63 | +0.232% | 104 | +4.567% |
| 2025-07-24 | 33.55 | 33.55 | 33.55 | 33.55 | +0.270% | 6 | +4.810% |
| 2025-07-23 | 33.46 | 33.46 | 33.46 | 33.46 | +0.323% | 9 | +5.092% |
| 2025-07-22 | 33.35 | 33.35 | 33.35 | 33.35 | -0.396% | 277 | +5.432% |
| 2025-07-21 | 33.49 | 33.49 | 33.49 | 33.49 | +0.456% | 79 | +5.014% |
| 2025-07-18 | 33.33 | 33.33 | 33.33 | 33.33 | -0.106% | 4 | +5.493% |
| 2025-07-17 | 33.37 | 33.37 | 33.37 | 33.37 | +0.693% | 17 | +5.381% |
| 2025-07-16 | 33.10 | 33.14 | 33.10 | 33.14 | +0.004% | 399 | +6.110% |
| 2025-07-15 | 33.16 | 33.16 | 33.14 | 33.14 | +0.209% | 132 | +6.115% |
| 2025-07-14 | 33.01 | 33.12 | 33.01 | 33.07 | +0.181% | 2,082 | +6.336% |
| 2025-07-11 | 33.02 | 33.02 | 32.97 | 33.01 | -0.075% | 746 | +6.528% |
| 2025-07-10 | 32.99 | 33.03 | 32.99 | 33.03 | -0.122% | 509 | +6.448% |
| 2025-07-09 | 32.99 | 33.08 | 32.99 | 33.08 | +0.608% | 329 | +6.319% |
| 2025-07-08 | 32.88 | 32.88 | 32.88 | 32.88 | -0.137% | 23 | +6.966% |
| 2025-07-07 | 32.85 | 32.92 | 32.84 | 32.92 | -0.423% | 1,012 | +6.820% |
| 2025-07-03 | 33.06 | 33.06 | 33.06 | 33.06 | +0.091% | 133 | +6.367% |
| 2025-07-02 | 32.96 | 33.06 | 32.96 | 33.03 | +1.195% | 241 | +6.464% |
| 2025-07-01 | 32.63 | 32.64 | 32.53 | 32.64 | -0.518% | 1,691 | +7.736% |
| 2025-06-30 | 32.84 | 32.84 | 32.75 | 32.81 | +0.552% | 1,875 | +7.178% |
| 2025-06-27 | 32.54 | 32.63 | 32.54 | 32.63 | -0.087% | 737 | +7.769% |
| 2025-06-26 | 32.66 | 32.66 | 32.66 | 32.66 | +0.911% | 5 | +7.676% |
| 2025-06-25 | 32.36 | 32.36 | 32.36 | 32.36 | +0.111% | 6 | +8.656% |
| 2025-06-24 | 32.33 | 32.33 | 32.33 | 32.33 | +1.218% | 7 | +8.777% |
| 2025-06-23 | 31.94 | 31.94 | 31.94 | 31.94 | +0.833% | 17 | +10.102% |
| 2025-06-20 | 31.67 | 31.67 | 31.67 | 31.67 | -0.379% | 92 | +11.020% |
| 2025-06-18 | 31.80 | 31.80 | 31.80 | 31.80 | -0.022% | 112 | +10.599% |
| 2025-06-17 | 31.80 | 31.80 | 31.80 | 31.80 | -0.871% | 67 | +10.575% |
| 2025-06-16 | 32.02 | 32.08 | 32.02 | 32.08 | +1.387% | 309 | +9.611% |
| 2025-06-13 | 31.93 | 31.93 | 31.64 | 31.64 | -1.307% | 458 | +11.132% |
| 2025-06-12 | 32.04 | 32.06 | 32.04 | 32.06 | +0.209% | 229 | +9.679% |
| 2025-06-11 | 31.99 | 31.99 | 31.99 | 31.99 | -0.342% | 8 | +9.909% |
| 2025-06-10 | 32.10 | 32.10 | 32.10 | 32.10 | +0.584% | 15 | +9.533% |
| 2025-06-09 | 31.94 | 31.94 | 31.92 | 31.92 | +0.157% | 1,189 | +10.172% |
| 2025-06-06 | 31.83 | 31.87 | 31.83 | 31.87 | +1.068% | 145 | +10.345% |
| 2025-06-05 | 31.53 | 31.53 | 31.53 | 31.53 | -0.852% | 51 | +11.523% |
| 2025-06-04 | 31.80 | 31.80 | 31.80 | 31.80 | +0.254% | 3 | +10.574% |
| 2025-06-03 | 31.72 | 31.72 | 31.72 | 31.72 | +0.887% | 61 | +10.854% |
| 2025-06-02 | 31.34 | 31.44 | 31.34 | 31.44 | +0.573% | 251 | +11.838% |
| 2025-05-30 | 31.26 | 31.26 | 31.26 | 31.26 | -0.211% | 4 | +12.478% |
| 2025-05-29 | 31.33 | 31.33 | 31.33 | 31.33 | +0.328% | 9 | +12.241% |
| 2025-05-28 | 31.33 | 31.33 | 31.23 | 31.23 | -0.335% | 150 | +12.609% |
| 2025-05-27 | 31.33 | 31.33 | 31.33 | 31.33 | +2.160% | 96 | +12.231% |
| 2025-05-23 | 30.67 | 30.67 | 30.67 | 30.67 | -0.846% | 19 | +14.655% |
| 2025-05-22 | 30.93 | 30.93 | 30.93 | 30.93 | +0.063% | 19 | +13.686% |
| 2025-05-21 | 30.91 | 30.91 | 30.91 | 30.91 | -1.113% | 5 | +13.758% |
| 2025-05-20 | 31.26 | 31.26 | 31.26 | 31.26 | -0.443% | 20 | +12.492% |
| 2025-05-19 | 31.41 | 31.41 | 31.40 | 31.40 | +0.061% | 277 | +11.993% |
| 2025-05-16 | 31.17 | 31.38 | 31.17 | 31.38 | +0.497% | 747 | +12.062% |
| 2025-05-15 | 31.22 | 31.22 | 31.22 | 31.22 | -0.012% | 95 | +12.618% |
| 2025-05-14 | 31.16 | 31.26 | 31.11 | 31.23 | +0.530% | 1,809 | +12.605% |
| 2025-05-13 | 31.06 | 31.06 | 31.06 | 31.06 | +1.654% | 11 | +13.202% |
| 2025-05-12 | 30.56 | 30.56 | 30.56 | 30.56 | +3.648% | 97 | +15.075% |
| 2025-05-09 | 29.48 | 29.48 | 29.48 | 29.48 | +0.078% | 98 | +19.272% |
| 2025-05-08 | 29.46 | 29.73 | 29.46 | 29.46 | +0.685% | 742 | +19.365% |
| 2025-05-07 | 29.26 | 29.26 | 29.26 | 29.26 | +0.217% | 4 | +20.182% |
| 2025-05-06 | 29.20 | 29.20 | 29.20 | 29.20 | -0.690% | 28 | +20.444% |
| 2025-05-05 | 29.43 | 29.43 | 29.40 | 29.40 | -0.606% | 2,012 | +19.613% |
| 2025-05-02 | 29.58 | 29.58 | 29.58 | 29.58 | +1.344% | 69 | +18.887% |
| 2025-05-01 | 29.41 | 29.46 | 29.19 | 29.19 | +0.832% | 3,146 | +20.486% |
| 2025-04-30 | 28.70 | 29.02 | 28.70 | 28.95 | +0.181% | 304 | +21.488% |
| 2025-04-29 | 28.89 | 28.89 | 28.89 | 28.89 | +0.386% | 9 | +21.709% |
| 2025-04-28 | 28.78 | 28.78 | 28.78 | 28.78 | +0.034% | 14 | +22.179% |
| 2025-04-25 | 28.77 | 28.77 | 28.77 | 28.77 | +1.025% | 7 | +22.220% |
| 2025-04-24 | 28.41 | 28.48 | 28.40 | 28.48 | +1.732% | 340 | +23.473% |
| 2025-04-23 | 28.00 | 28.13 | 28.00 | 28.00 | +1.530% | 753 | +25.611% |
| 2025-04-22 | 27.62 | 27.62 | 27.57 | 27.57 | +1.328% | 788 | +27.532% |
| 2025-04-21 | 27.17 | 27.21 | 27.07 | 27.21 | -1.382% | 1,347 | +29.227% |
| 2025-04-17 | 27.69 | 27.75 | 27.59 | 27.59 | -0.254% | 4,006 | +27.441% |
| 2025-04-16 | 27.66 | 27.66 | 27.66 | 27.66 | -2.111% | 72 | +27.117% |
| 2025-04-15 | 28.26 | 28.26 | 28.26 | 28.26 | +0.197% | 13 | +24.434% |
| 2025-04-14 | 28.20 | 28.20 | 28.20 | 28.20 | 0.000% | 15 | +24.680% |