QXQ
SGI Enhanced Nasdaq-100 ETF
stockNASDAQETF
Market OpenOct 2, 2026
33.32USD0.000%(0.00)3,686
QXQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.49 | 33.49 | 33.24 | 33.32 | +0.884% | 10,111 | 0.000% |
| 2026-10-01 | 32.90 | 33.14 | 32.79 | 33.03 | +0.291% | 17,212 | +0.884% |
| 2026-09-30 | 33.06 | 33.13 | 32.90 | 32.93 | +0.408% | 7,666 | +1.177% |
| 2026-09-29 | 32.83 | 32.88 | 32.74 | 32.80 | +0.164% | 17,078 | +1.590% |
| 2026-09-28 | 32.67 | 32.85 | 32.67 | 32.74 | -1.275% | 3,065 | +1.757% |
| 2026-09-25 | 33.00 | 33.23 | 33.00 | 33.17 | +0.418% | 6,278 | +0.460% |
| 2026-09-24 | 33.04 | 33.07 | 32.96 | 33.03 | +0.002% | 5,923 | +0.880% |
| 2026-09-23 | 32.84 | 33.04 | 32.84 | 33.03 | -0.796% | 7,734 | +0.882% |
| 2026-09-22 | 33.19 | 33.35 | 33.14 | 33.29 | +0.683% | 6,476 | +0.079% |
| 2026-09-21 | 32.70 | 33.07 | 32.70 | 33.07 | +3.041% | 3,167 | +0.763% |
| 2026-09-18 | 31.85 | 32.22 | 31.85 | 32.09 | +0.564% | 3,552 | +3.828% |
| 2026-09-17 | 31.86 | 32.15 | 31.84 | 31.91 | +1.805% | 9,294 | +4.414% |
| 2026-09-16 | 31.58 | 31.65 | 31.22 | 31.34 | +0.017% | 11,475 | +6.298% |
| 2026-09-15 | 31.57 | 31.57 | 31.31 | 31.34 | -0.722% | 8,960 | +6.316% |
| 2026-09-14 | 31.23 | 32.05 | 31.23 | 31.57 | -0.828% | 4,053 | +5.549% |
| 2026-09-11 | 31.80 | 31.89 | 31.80 | 31.83 | +0.936% | 10,675 | +4.675% |
| 2026-09-10 | 31.60 | 31.68 | 31.50 | 31.54 | -1.016% | 7,170 | +5.655% |
| 2026-09-09 | 32.03 | 32.03 | 31.81 | 31.86 | -0.213% | 3,530 | +4.581% |
| 2026-09-08 | 32.11 | 32.11 | 31.91 | 31.93 | -0.164% | 10,659 | +4.358% |
| 2026-09-04 | 31.89 | 32.02 | 31.89 | 31.98 | +0.162% | 7,993 | +4.187% |
| 2026-09-03 | 31.91 | 31.96 | 31.86 | 31.93 | +1.250% | 12,524 | +4.356% |
| 2026-09-02 | 31.48 | 31.55 | 31.48 | 31.53 | +0.256% | 1,341 | +5.661% |
| 2026-09-01 | 31.44 | 31.51 | 31.44 | 31.45 | -1.337% | 2,653 | +5.931% |
| 2026-08-31 | 31.74 | 31.88 | 31.74 | 31.88 | -0.033% | 6,909 | +4.515% |
| 2026-08-28 | 31.86 | 31.91 | 31.86 | 31.89 | -0.516% | 692 | +4.480% |
| 2026-08-27 | 31.82 | 32.07 | 31.82 | 32.06 | +1.410% | 4,104 | +3.940% |
| 2026-08-26 | 31.56 | 31.70 | 31.52 | 31.61 | +0.049% | 11,003 | +5.406% |
| 2026-08-25 | 31.53 | 31.60 | 31.50 | 31.59 | +0.594% | 6,588 | +5.458% |
| 2026-08-24 | 31.40 | 31.56 | 31.40 | 31.41 | -0.861% | 6,228 | +6.085% |
| 2026-08-21 | 31.61 | 31.73 | 31.61 | 31.68 | +0.253% | 3,281 | +5.172% |
| 2026-08-20 | 31.73 | 31.73 | 31.46 | 31.60 | -0.750% | 7,371 | +5.438% |
| 2026-08-19 | 31.94 | 31.94 | 31.82 | 31.84 | -0.140% | 4,148 | +4.647% |
| 2026-08-18 | 31.93 | 32.03 | 31.82 | 31.88 | -1.724% | 7,267 | +4.501% |
| 2026-08-17 | 32.62 | 32.79 | 32.41 | 32.44 | -0.050% | 7,555 | +2.700% |
| 2026-08-14 | 32.65 | 32.65 | 32.37 | 32.46 | -0.192% | 13,580 | +2.648% |
| 2026-08-13 | 32.56 | 32.64 | 32.52 | 32.52 | +1.208% | 6,341 | +2.451% |
| 2026-08-12 | 32.19 | 32.25 | 32.12 | 32.13 | +0.675% | 15,254 | +3.689% |
| 2026-08-11 | 32.00 | 32.06 | 31.76 | 31.92 | -0.275% | 12,219 | +4.389% |
| 2026-08-10 | 32.00 | 32.15 | 31.99 | 32.01 | -0.349% | 7,142 | +4.102% |
| 2026-08-07 | 31.95 | 32.12 | 31.94 | 32.12 | +1.189% | 5,567 | +3.738% |
| 2026-08-06 | 31.80 | 31.81 | 31.70 | 31.74 | -0.460% | 8,108 | +4.971% |
| 2026-08-05 | 32.21 | 32.21 | 31.79 | 31.89 | -0.749% | 9,203 | +4.488% |
| 2026-08-04 | 32.10 | 32.23 | 32.09 | 32.13 | +3.447% | 8,271 | +3.706% |
| 2026-08-03 | 30.50 | 31.13 | 30.50 | 31.06 | +1.588% | 6,793 | +7.281% |
| 2026-07-31 | 30.38 | 30.62 | 30.23 | 30.57 | +0.865% | 44,499 | +8.985% |
| 2026-07-30 | 30.14 | 30.31 | 30.11 | 30.31 | +3.355% | 241,392 | +9.928% |
| 2026-07-29 | 29.46 | 30.13 | 29.33 | 29.33 | -2.037% | 32,751 | +13.616% |
| 2026-07-28 | 29.79 | 30.14 | 29.79 | 29.94 | -0.976% | 37,234 | +11.302% |
| 2026-07-27 | 30.53 | 30.53 | 30.03 | 30.23 | -0.254% | 37,212 | +10.215% |
| 2026-07-24 | 30.48 | 30.48 | 30.23 | 30.31 | -1.226% | 2,303 | +9.936% |
| 2026-07-23 | 30.66 | 30.80 | 30.53 | 30.68 | -2.004% | 11,936 | +8.587% |
| 2026-07-22 | 31.28 | 31.42 | 31.27 | 31.31 | -0.420% | 4,980 | +6.412% |
| 2026-07-21 | 31.19 | 31.48 | 31.19 | 31.44 | +1.900% | 16,513 | +5.964% |
| 2026-07-20 | 31.06 | 31.17 | 30.83 | 30.86 | -0.077% | 6,991 | +7.978% |
| 2026-07-17 | 30.72 | 31.15 | 30.72 | 30.88 | -1.372% | 15,162 | +7.895% |
| 2026-07-16 | 31.39 | 31.44 | 31.18 | 31.31 | -1.647% | 3,711 | +6.415% |
| 2026-07-15 | 31.98 | 31.98 | 31.53 | 31.83 | -0.272% | 7,237 | +4.662% |
| 2026-07-14 | 31.68 | 32.03 | 31.68 | 31.92 | +1.021% | 12,099 | +4.378% |
| 2026-07-13 | 31.60 | 31.84 | 31.60 | 31.60 | -1.806% | 8,561 | +5.444% |
| 2026-07-10 | 31.96 | 32.23 | 31.94 | 32.18 | +0.374% | 5,452 | +3.540% |
| 2026-07-09 | 32.04 | 32.09 | 32.03 | 32.06 | +1.546% | 5,846 | +3.927% |
| 2026-07-08 | 31.17 | 31.60 | 31.05 | 31.57 | +0.283% | 6,328 | +5.534% |
| 2026-07-07 | 31.57 | 31.63 | 31.41 | 31.48 | -2.126% | 6,492 | +5.833% |
| 2026-07-06 | 32.16 | 32.17 | 32.06 | 32.17 | +1.643% | 10,821 | +3.583% |
| 2026-07-02 | 31.52 | 31.65 | 31.45 | 31.65 | -1.710% | 13,632 | +5.284% |
| 2026-07-01 | 32.40 | 32.40 | 32.20 | 32.20 | -1.597% | 6,566 | +3.483% |
| 2026-06-30 | 32.31 | 32.80 | 32.31 | 32.72 | +1.826% | 20,166 | +1.831% |
| 2026-06-29 | 31.53 | 32.18 | 31.53 | 32.13 | +1.754% | 5,989 | +3.690% |
| 2026-06-26 | 31.49 | 31.79 | 31.49 | 31.58 | -0.823% | 4,295 | +5.509% |
| 2026-06-25 | 32.37 | 32.37 | 31.71 | 31.84 | +0.681% | 17,045 | +4.642% |
| 2026-06-24 | 31.90 | 32.03 | 31.47 | 31.63 | -0.654% | 9,512 | +5.355% |
| 2026-06-23 | 31.80 | 32.04 | 31.75 | 31.83 | -2.941% | 7,006 | +4.666% |
| 2026-06-22 | 33.04 | 33.04 | 32.71 | 32.80 | -0.362% | 12,389 | +1.587% |
| 2026-06-18 | 32.54 | 32.95 | 32.54 | 32.92 | +2.487% | 12,776 | +1.220% |
| 2026-06-17 | 32.65 | 32.68 | 32.12 | 32.12 | -1.091% | 9,745 | +3.737% |
| 2026-06-16 | 33.05 | 33.05 | 32.47 | 32.47 | -1.670% | 12,933 | +2.605% |
| 2026-06-15 | 32.91 | 33.10 | 32.91 | 33.02 | +2.952% | 10,236 | +0.891% |
| 2026-06-12 | 31.66 | 32.16 | 31.66 | 32.08 | +0.586% | 16,325 | +3.870% |
| 2026-06-11 | 31.23 | 31.93 | 31.10 | 31.89 | +2.980% | 6,866 | +4.478% |
| 2026-06-10 | 31.61 | 31.61 | 30.97 | 30.97 | -1.727% | 4,941 | +7.592% |
| 2026-06-09 | 31.98 | 31.98 | 30.58 | 31.51 | -1.272% | 9,365 | +5.734% |
| 2026-06-08 | 31.16 | 32.17 | 31.16 | 31.92 | +1.325% | 4,092 | +4.389% |
| 2026-06-05 | 32.18 | 32.35 | 31.50 | 31.50 | -4.537% | 7,588 | +5.773% |
| 2026-06-04 | 32.88 | 33.12 | 32.85 | 33.00 | -0.460% | 8,659 | +0.974% |
| 2026-06-03 | 33.25 | 33.25 | 33.01 | 33.15 | -0.208% | 7,597 | +0.510% |
| 2026-06-02 | 33.03 | 33.25 | 33.03 | 33.22 | +0.459% | 12,171 | +0.300% |
| 2026-06-01 | 32.70 | 33.20 | 32.70 | 33.07 | +0.494% | 6,180 | +0.761% |
| 2026-05-29 | 32.74 | 33.02 | 32.74 | 32.90 | +0.383% | 3,714 | +1.259% |
| 2026-05-28 | 32.46 | 32.83 | 32.38 | 32.78 | +0.882% | 4,830 | +1.646% |
| 2026-05-27 | 32.60 | 32.63 | 32.36 | 32.49 | -0.261% | 12,097 | +2.543% |
| 2026-05-26 | 32.37 | 32.58 | 32.37 | 32.58 | +1.971% | 8,687 | +2.276% |
| 2026-05-22 | 32.06 | 32.13 | 31.90 | 31.95 | +0.400% | 11,073 | +4.291% |
| 2026-05-21 | 31.65 | 31.92 | 31.65 | 31.82 | +0.272% | 2,869 | +4.709% |
| 2026-05-20 | 31.30 | 31.76 | 31.30 | 31.73 | +1.589% | 7,619 | +4.993% |
| 2026-05-19 | 31.09 | 31.39 | 31.08 | 31.24 | -0.545% | 14,020 | +6.662% |
| 2026-05-18 | 31.63 | 31.63 | 31.13 | 31.41 | -0.497% | 10,269 | +6.081% |
| 2026-05-15 | 31.54 | 31.78 | 31.54 | 31.57 | -1.507% | 8,375 | +5.553% |
| 2026-05-14 | 31.96 | 32.11 | 31.95 | 32.05 | +0.801% | 7,675 | +3.963% |
| 2026-05-13 | 31.46 | 31.89 | 31.46 | 31.79 | +1.069% | 16,292 | +4.795% |
| 2026-05-12 | 31.50 | 31.50 | 31.12 | 31.46 | -0.878% | 23,925 | +5.916% |
| 2026-05-11 | 31.68 | 31.83 | 31.68 | 31.74 | +0.367% | 7,237 | +4.985% |
| 2026-05-08 | 31.28 | 31.63 | 31.28 | 31.62 | +2.159% | 8,830 | +5.370% |
| 2026-05-07 | 31.05 | 31.19 | 30.92 | 30.95 | -0.075% | 4,049 | +7.645% |
| 2026-05-06 | 30.69 | 30.98 | 30.69 | 30.98 | +1.842% | 12,209 | +7.565% |
| 2026-05-05 | 30.11 | 30.47 | 30.11 | 30.41 | +1.502% | 14,097 | +9.546% |
| 2026-05-04 | 29.96 | 30.06 | 29.91 | 29.96 | -0.314% | 11,054 | +11.192% |
| 2026-05-01 | 30.02 | 30.12 | 30.02 | 30.06 | +0.970% | 7,117 | +10.843% |
| 2026-04-30 | 29.37 | 29.77 | 29.37 | 29.77 | +1.115% | 2,209 | +11.918% |
| 2026-04-29 | 29.29 | 29.46 | 29.29 | 29.44 | +0.506% | 6,740 | +13.166% |
| 2026-04-28 | 29.29 | 29.35 | 29.18 | 29.29 | -0.964% | 5,949 | +13.739% |
| 2026-04-27 | 29.50 | 29.67 | 29.46 | 29.58 | +0.036% | 6,265 | +12.643% |
| 2026-04-24 | 29.33 | 29.57 | 29.33 | 29.57 | +1.890% | 2,545 | +12.683% |
| 2026-04-23 | 29.21 | 29.21 | 28.95 | 29.02 | -0.519% | 2,833 | +14.813% |
| 2026-04-22 | 28.96 | 29.17 | 28.96 | 29.17 | +1.725% | 3,743 | +14.216% |
| 2026-04-21 | 28.82 | 28.82 | 28.68 | 28.68 | -0.391% | 8,913 | +16.187% |
| 2026-04-20 | 28.76 | 28.83 | 28.72 | 28.79 | -0.291% | 9,108 | +15.732% |
| 2026-04-17 | 28.88 | 28.91 | 28.82 | 28.87 | +1.327% | 4,049 | +15.396% |
| 2026-04-16 | 28.54 | 28.54 | 28.36 | 28.50 | +0.451% | 5,126 | +16.927% |
| 2026-04-15 | 28.18 | 28.37 | 28.11 | 28.37 | +1.515% | 2,602 | +17.454% |
| 2026-04-14 | 27.86 | 27.95 | 27.83 | 27.94 | +1.815% | 7,008 | +19.234% |
| 2026-04-13 | 27.18 | 27.45 | 27.18 | 27.45 | +1.015% | 8,759 | +21.398% |
| 2026-04-10 | 27.21 | 27.21 | 27.09 | 27.17 | +0.159% | 6,702 | +22.630% |
| 2026-04-09 | 26.88 | 27.17 | 26.88 | 27.13 | +0.864% | 11,653 | +22.826% |
| 2026-04-08 | 26.85 | 27.03 | 26.77 | 26.89 | +2.916% | 6,067 | +23.886% |
| 2026-04-07 | 26.06 | 26.13 | 25.81 | 26.13 | -0.042% | 6,560 | +27.499% |
| 2026-04-06 | 26.07 | 26.18 | 25.96 | 26.14 | +0.491% | 12,063 | +27.445% |
| 2026-04-02 | 25.39 | 26.02 | 25.39 | 26.02 | +0.162% | 9,481 | +28.071% |
| 2026-04-01 | 26.05 | 26.05 | 25.87 | 25.97 | +1.278% | 3,309 | +28.279% |
| 2026-03-31 | 25.24 | 25.66 | 25.16 | 25.65 | +3.375% | 25,493 | +29.919% |
| 2026-03-30 | 25.05 | 25.06 | 24.75 | 24.81 | -0.995% | 1,918 | +34.303% |
| 2026-03-27 | 25.15 | 25.30 | 25.04 | 25.06 | -1.979% | 6,467 | +32.967% |
| 2026-03-26 | 25.72 | 25.79 | 25.53 | 25.56 | -2.348% | 15,101 | +30.335% |
| 2026-03-25 | 26.27 | 26.27 | 26.11 | 26.18 | +0.661% | 803 | +27.275% |
| 2026-03-24 | 26.05 | 26.20 | 26.00 | 26.01 | -0.917% | 98,585 | +28.117% |
| 2026-03-23 | 26.41 | 26.47 | 26.13 | 26.25 | +1.495% | 5,482 | +26.942% |
| 2026-03-20 | 26.18 | 26.18 | 25.79 | 25.86 | -1.960% | 7,698 | +28.839% |
| 2026-03-19 | 26.32 | 26.44 | 26.22 | 26.38 | -0.322% | 1,215 | +26.315% |
| 2026-03-18 | 26.59 | 26.72 | 26.46 | 26.46 | -1.399% | 19,370 | +25.908% |
| 2026-03-17 | 26.94 | 26.94 | 26.79 | 26.84 | +0.558% | 5,486 | +24.146% |
| 2026-03-16 | 26.78 | 26.79 | 26.63 | 26.69 | +1.139% | 36,238 | +24.839% |
| 2026-03-13 | 26.50 | 26.50 | 26.32 | 26.39 | -0.635% | 9,759 | +26.261% |
| 2026-03-12 | 26.71 | 26.75 | 26.56 | 26.56 | -1.677% | 1,663 | +25.459% |
| 2026-03-11 | 27.10 | 27.10 | 26.90 | 27.01 | -0.554% | 12,979 | +23.355% |
| 2026-03-10 | 27.07 | 27.42 | 27.07 | 27.16 | -0.084% | 34,679 | +22.672% |
| 2026-03-09 | 26.56 | 27.21 | 26.56 | 27.18 | +1.253% | 11,371 | +22.570% |
| 2026-03-06 | 26.96 | 27.04 | 26.85 | 26.85 | -1.369% | 3,419 | +24.106% |
| 2026-03-05 | 27.08 | 27.31 | 27.02 | 27.22 | -0.342% | 4,704 | +22.407% |
| 2026-03-04 | 27.24 | 27.40 | 27.24 | 27.31 | +1.475% | 8,021 | +21.988% |
| 2026-03-03 | 26.72 | 27.00 | 26.65 | 26.92 | -1.125% | 16,339 | +23.787% |
| 2026-03-02 | 27.05 | 27.26 | 27.05 | 27.22 | +0.280% | 8,246 | +22.394% |
| 2026-02-27 | 27.09 | 27.19 | 27.03 | 27.15 | -0.276% | 13,847 | +22.737% |
| 2026-02-26 | 27.28 | 27.28 | 27.01 | 27.22 | -1.108% | 15,736 | +22.399% |
| 2026-02-25 | 27.50 | 27.53 | 27.44 | 27.53 | +1.312% | 14,350 | +21.043% |
| 2026-02-24 | 27.15 | 27.22 | 27.10 | 27.17 | +1.183% | 172,698 | +22.631% |
| 2026-02-23 | 26.97 | 26.97 | 26.77 | 26.85 | -1.063% | 44,622 | +24.082% |
| 2026-02-20 | 27.04 | 27.21 | 27.04 | 27.14 | +0.758% | 16,443 | +22.764% |
| 2026-02-19 | 26.97 | 26.97 | 26.81 | 26.94 | -0.451% | 268,339 | +23.695% |
| 2026-02-18 | 27.11 | 27.19 | 26.93 | 27.06 | +0.920% | 23,362 | +23.137% |
| 2026-02-17 | 26.59 | 26.87 | 26.59 | 26.81 | -0.194% | 32,707 | +24.270% |
| 2026-02-13 | 26.85 | 27.07 | 26.81 | 26.86 | +0.137% | 19,609 | +24.029% |
| 2026-02-12 | 27.30 | 27.30 | 26.80 | 26.83 | -2.064% | 18,796 | +24.200% |
| 2026-02-11 | 27.27 | 27.68 | 27.26 | 27.39 | +0.219% | 15,928 | +21.636% |
| 2026-02-10 | 27.51 | 27.55 | 27.32 | 27.33 | -0.457% | 18,521 | +21.902% |
| 2026-02-09 | 27.30 | 27.50 | 27.27 | 27.46 | +0.773% | 7,995 | +21.344% |
| 2026-02-06 | 26.85 | 27.25 | 26.85 | 27.25 | +2.142% | 5,187 | +22.283% |
| 2026-02-05 | 26.82 | 26.84 | 26.66 | 26.68 | -1.443% | 14,838 | +24.902% |
| 2026-02-04 | 27.52 | 27.52 | 27.02 | 27.07 | -1.710% | 12,955 | +23.099% |
| 2026-02-03 | 27.65 | 27.65 | 27.33 | 27.54 | -1.553% | 7,122 | +20.994% |
| 2026-02-02 | 27.70 | 28.11 | 27.70 | 27.97 | +0.857% | 18,352 | +19.115% |
| 2026-01-30 | 27.99 | 28.07 | 27.62 | 27.73 | -1.482% | 17,769 | +20.136% |
| 2026-01-29 | 28.25 | 28.25 | 27.92 | 28.15 | -0.605% | 6,745 | +18.355% |
| 2026-01-28 | 28.29 | 28.45 | 28.27 | 28.32 | +0.365% | 9,835 | +17.639% |
| 2026-01-27 | 28.18 | 28.25 | 28.18 | 28.22 | +0.857% | 11,310 | +18.068% |
| 2026-01-26 | 27.98 | 28.04 | 27.96 | 27.98 | +0.529% | 1,688 | +19.080% |
| 2026-01-23 | 27.80 | 27.94 | 27.78 | 27.83 | +0.335% | 15,366 | +19.710% |
| 2026-01-22 | 27.80 | 27.80 | 27.64 | 27.74 | +0.750% | 9,217 | +20.112% |
| 2026-01-21 | 27.39 | 27.73 | 27.29 | 27.53 | +1.357% | 3,063 | +21.013% |
| 2026-01-20 | 27.17 | 27.35 | 27.15 | 27.16 | -2.150% | 11,902 | +22.656% |
| 2026-01-16 | 27.79 | 27.80 | 27.71 | 27.76 | +0.026% | 4,028 | +20.019% |
| 2026-01-15 | 27.95 | 27.99 | 27.74 | 27.75 | +0.283% | 18,909 | +20.050% |
| 2026-01-14 | 27.60 | 27.69 | 27.52 | 27.68 | -1.019% | 18,797 | +20.390% |
| 2026-01-13 | 27.97 | 28.10 | 27.29 | 27.96 | -0.211% | 7,042 | +19.163% |
| 2026-01-12 | 27.81 | 28.11 | 27.81 | 28.02 | -0.283% | 7,112 | +18.912% |
| 2026-01-09 | 27.94 | 28.18 | 27.94 | 28.10 | +1.371% | 22,277 | +18.576% |
| 2026-01-08 | 27.84 | 27.84 | 27.67 | 27.72 | -0.774% | 11,681 | +20.202% |
| 2026-01-07 | 27.90 | 28.03 | 27.89 | 27.93 | +0.270% | 14,847 | +19.271% |
| 2026-01-06 | 27.79 | 27.89 | 27.68 | 27.86 | +0.980% | 10,085 | +19.593% |
| 2026-01-05 | 27.66 | 27.72 | 27.58 | 27.59 | +0.689% | 14,302 | +20.765% |
| 2026-01-02 | 27.61 | 27.61 | 27.36 | 27.40 | -0.244% | 6,676 | +21.597% |
| 2025-12-31 | 27.56 | 27.58 | 27.47 | 27.47 | -0.636% | 4,201 | +21.301% |
| 2025-12-30 | 27.53 | 27.72 | 27.53 | 27.64 | -0.116% | 7,339 | +20.529% |
| 2025-12-29 | 27.65 | 27.72 | 27.59 | 27.68 | -0.492% | 75,952 | +20.390% |
| 2025-12-26 | 27.86 | 27.91 | 27.78 | 27.81 | -0.086% | 12,986 | +19.798% |
| 2025-12-24 | 27.76 | 28.39 | 27.70 | 27.84 | +0.377% | 216,105 | +19.695% |
| 2025-12-23 | 27.71 | 27.73 | 27.68 | 27.73 | -13.943% | 3,637 | +20.146% |
| 2025-12-22 | 32.26 | 32.26 | 32.17 | 32.22 | +0.546% | 4,796 | +3.394% |
| 2025-12-19 | 31.69 | 32.09 | 31.69 | 32.05 | +1.237% | 9,031 | +3.959% |
| 2025-12-18 | 31.73 | 31.79 | 31.55 | 31.66 | +1.165% | 5,460 | +5.244% |
| 2025-12-17 | 31.86 | 31.86 | 31.24 | 31.29 | -1.737% | 14,020 | +6.471% |
| 2025-12-16 | 31.72 | 31.86 | 31.66 | 31.85 | +0.340% | 13,760 | +4.621% |
| 2025-12-15 | 31.85 | 31.85 | 31.74 | 31.74 | -0.440% | 2,640 | +4.977% |
| 2025-12-12 | 32.31 | 32.31 | 31.60 | 31.88 | -1.920% | 6,459 | +4.516% |
| 2025-12-11 | 32.15 | 32.54 | 32.15 | 32.50 | -0.466% | 5,820 | +2.509% |
| 2025-12-10 | 32.46 | 32.73 | 32.35 | 32.66 | +0.519% | 6,949 | +2.031% |
| 2025-12-09 | 32.42 | 32.57 | 32.42 | 32.49 | +0.231% | 7,612 | +2.561% |
| 2025-12-08 | 32.59 | 32.59 | 32.34 | 32.41 | -0.302% | 7,443 | +2.798% |
| 2025-12-05 | 32.68 | 32.68 | 32.51 | 32.51 | +0.487% | 8,164 | +2.487% |
| 2025-12-04 | 32.30 | 32.40 | 32.28 | 32.35 | -0.256% | 3,377 | +2.987% |
| 2025-12-03 | 32.29 | 32.46 | 32.29 | 32.44 | +0.284% | 3,206 | +2.724% |
| 2025-12-02 | 32.30 | 32.40 | 32.30 | 32.34 | +0.968% | 3,404 | +3.016% |
| 2025-12-01 | 32.00 | 32.27 | 31.95 | 32.03 | -0.353% | 31,610 | +4.013% |
| 2025-11-28 | 32.07 | 32.15 | 32.05 | 32.15 | +0.689% | 3,648 | +3.645% |
| 2025-11-26 | 31.83 | 32.03 | 31.77 | 31.93 | +0.820% | 3,921 | +4.359% |
| 2025-11-25 | 31.19 | 31.68 | 31.19 | 31.67 | +0.588% | 14,630 | +5.215% |
| 2025-11-24 | 30.94 | 31.50 | 30.94 | 31.48 | +2.695% | 6,022 | +5.834% |
| 2025-11-21 | 30.59 | 30.92 | 30.53 | 30.66 | +0.737% | 2,791 | +8.686% |
| 2025-11-20 | 31.78 | 31.88 | 30.43 | 30.43 | -2.231% | 7,328 | +9.487% |
| 2025-11-19 | 31.49 | 31.49 | 30.95 | 31.13 | +0.527% | 38,368 | +7.044% |
| 2025-11-18 | 30.84 | 31.23 | 30.84 | 30.96 | -0.997% | 23,587 | +7.609% |
| 2025-11-17 | 31.64 | 31.64 | 31.20 | 31.27 | -0.872% | 11,468 | +6.536% |
| 2025-11-14 | 31.40 | 31.76 | 31.33 | 31.55 | -0.047% | 4,531 | +5.607% |
| 2025-11-13 | 31.69 | 31.69 | 31.44 | 31.56 | -1.931% | 6,897 | +5.558% |
| 2025-11-12 | 32.16 | 32.21 | 32.08 | 32.19 | -0.078% | 2,554 | +3.520% |
| 2025-11-11 | 32.07 | 32.26 | 32.00 | 32.21 | -0.280% | 5,986 | +3.440% |
| 2025-11-10 | 32.23 | 32.32 | 32.14 | 32.30 | +2.285% | 3,191 | +3.150% |
| 2025-11-07 | 31.38 | 31.58 | 31.07 | 31.58 | -0.265% | 5,810 | +5.507% |
| 2025-11-06 | 31.99 | 31.99 | 31.66 | 31.66 | -1.959% | 3,032 | +5.228% |
| 2025-11-05 | 32.22 | 32.43 | 32.21 | 32.30 | +0.772% | 5,353 | +3.166% |
| 2025-11-04 | 32.40 | 32.40 | 32.05 | 32.05 | -2.027% | 31,644 | +3.963% |
| 2025-11-03 | 32.68 | 32.76 | 32.67 | 32.71 | +0.333% | 8,185 | +1.855% |
| 2025-10-31 | 32.66 | 32.73 | 32.47 | 32.60 | +0.574% | 3,375 | +2.195% |
| 2025-10-30 | 32.99 | 32.99 | 32.42 | 32.42 | -1.485% | 1,926 | +2.782% |
| 2025-10-29 | 32.89 | 32.93 | 32.75 | 32.91 | +0.359% | 1,628 | +1.255% |
| 2025-10-28 | 32.67 | 32.80 | 32.67 | 32.79 | +0.873% | 5,911 | +1.619% |
| 2025-10-27 | 32.36 | 32.50 | 32.36 | 32.50 | +1.786% | 54,980 | +2.506% |
| 2025-10-24 | 31.94 | 32.01 | 31.91 | 31.93 | +0.991% | 4,378 | +4.336% |
| 2025-10-23 | 31.53 | 31.66 | 31.45 | 31.62 | +1.020% | 11,263 | +5.370% |
| 2025-10-22 | 31.24 | 31.54 | 31.15 | 31.30 | -1.154% | 12,683 | +6.445% |
| 2025-10-21 | 31.66 | 31.70 | 31.63 | 31.67 | +0.052% | 17,694 | +5.217% |
| 2025-10-20 | 31.68 | 31.68 | 31.64 | 31.65 | +1.301% | 5,081 | +5.271% |
| 2025-10-17 | 31.16 | 31.32 | 30.86 | 31.24 | +0.754% | 55,458 | +6.641% |
| 2025-10-16 | 31.37 | 31.43 | 30.95 | 31.01 | -0.361% | 8,858 | +7.445% |
| 2025-10-15 | 31.34 | 31.34 | 30.99 | 31.12 | +0.465% | 9,404 | +7.058% |
| 2025-10-14 | 30.72 | 31.18 | 30.72 | 30.98 | -0.593% | 9,199 | +7.556% |
| 2025-10-13 | 31.10 | 31.28 | 31.04 | 31.16 | +2.192% | 4,036 | +6.918% |
| 2025-10-10 | 31.04 | 31.09 | 30.37 | 30.49 | -3.452% | 11,311 | +9.262% |
| 2025-10-09 | 31.59 | 31.66 | 31.56 | 31.58 | -0.096% | 3,991 | +5.490% |
| 2025-10-08 | 31.60 | 31.61 | 31.49 | 31.61 | +1.084% | 1,416 | +5.388% |
| 2025-10-07 | 31.43 | 31.43 | 31.24 | 31.28 | -0.506% | 3,817 | +6.530% |
| 2025-10-06 | 31.16 | 31.53 | 31.16 | 31.44 | +0.786% | 3,549 | +5.991% |
| 2025-10-03 | 31.33 | 31.42 | 31.18 | 31.19 | -0.310% | 8,753 | +6.824% |
| 2025-10-02 | 31.30 | 31.30 | 31.23 | 31.29 | +0.389% | 3,820 | +6.492% |
| 2025-10-01 | 31.17 | 31.24 | 31.16 | 31.17 | +0.520% | 3,520 | +6.907% |
| 2025-09-30 | 30.87 | 31.00 | 30.83 | 31.00 | +0.277% | 7,164 | +7.462% |
| 2025-09-29 | 31.12 | 31.12 | 30.88 | 30.92 | +0.353% | 13,644 | +7.760% |
| 2025-09-26 | 30.66 | 31.53 | 30.61 | 30.81 | +0.133% | 2,723 | +8.141% |
| 2025-09-25 | 30.77 | 30.81 | 30.62 | 30.77 | -0.407% | 3,440 | +8.285% |
| 2025-09-24 | 30.94 | 30.94 | 30.86 | 30.89 | -0.422% | 5,506 | +7.845% |
| 2025-09-23 | 31.16 | 31.18 | 31.00 | 31.03 | -0.552% | 13,865 | +7.389% |
| 2025-09-22 | 31.09 | 31.27 | 31.08 | 31.20 | +0.554% | 4,529 | +6.796% |
| 2025-09-19 | 31.01 | 31.11 | 31.01 | 31.03 | +0.614% | 1,200 | +7.388% |
| 2025-09-18 | 30.91 | 30.94 | 30.84 | 30.84 | +1.037% | 21,400 | +8.046% |
| 2025-09-17 | 30.51 | 30.57 | 30.32 | 30.52 | -0.282% | 5,478 | +9.167% |
| 2025-09-16 | 30.52 | 30.66 | 30.52 | 30.61 | -0.129% | 10,435 | +8.859% |
| 2025-09-15 | 30.61 | 30.70 | 30.61 | 30.65 | +0.903% | 10,850 | +8.719% |
| 2025-09-12 | 30.35 | 30.41 | 30.34 | 30.37 | +0.500% | 11,849 | +9.701% |
| 2025-09-11 | 30.21 | 30.28 | 30.16 | 30.22 | +0.637% | 2,341 | +10.250% |
| 2025-09-10 | 30.06 | 30.06 | 29.94 | 30.03 | +0.055% | 1,843 | +10.951% |
| 2025-09-09 | 29.87 | 30.01 | 29.87 | 30.01 | +0.365% | 3,312 | +11.013% |
| 2025-09-08 | 30.05 | 30.05 | 29.82 | 29.90 | +0.603% | 2,383 | +11.418% |
| 2025-09-05 | 30.02 | 30.02 | 29.63 | 29.72 | +0.007% | 1,985 | +12.090% |
| 2025-09-04 | 29.62 | 29.74 | 29.62 | 29.72 | +1.032% | 2,023 | +12.097% |
| 2025-09-03 | 29.41 | 29.50 | 29.31 | 29.42 | +0.718% | 4,091 | +13.254% |
| 2025-09-02 | 29.24 | 29.24 | 28.94 | 29.21 | -0.800% | 4,316 | +14.066% |
| 2025-08-29 | 29.57 | 29.57 | 29.45 | 29.45 | -1.306% | 4,626 | +13.154% |
| 2025-08-28 | 29.78 | 29.96 | 29.78 | 29.84 | +0.595% | 3,360 | +11.676% |
| 2025-08-27 | 29.71 | 29.71 | 29.63 | 29.66 | +0.246% | 1,538 | +12.341% |
| 2025-08-26 | 29.47 | 29.61 | 29.47 | 29.59 | +0.370% | 4,733 | +12.617% |
| 2025-08-25 | 29.60 | 29.62 | 29.47 | 29.48 | -0.207% | 3,836 | +13.033% |
| 2025-08-22 | 29.04 | 29.64 | 29.04 | 29.54 | +1.389% | 14,171 | +12.800% |
| 2025-08-21 | 29.18 | 29.18 | 29.10 | 29.13 | -0.301% | 4,231 | +14.367% |
| 2025-08-20 | 28.92 | 29.22 | 28.92 | 29.22 | -0.489% | 3,784 | +14.022% |
| 2025-08-19 | 29.74 | 29.74 | 29.31 | 29.36 | -1.416% | 3,742 | +13.465% |
| 2025-08-18 | 29.79 | 29.80 | 29.75 | 29.79 | +0.084% | 8,418 | +11.858% |
| 2025-08-15 | 29.81 | 29.85 | 29.76 | 29.76 | -0.544% | 1,285 | +11.952% |
| 2025-08-14 | 29.79 | 29.98 | 29.79 | 29.92 | -0.014% | 28,021 | +11.343% |
| 2025-08-13 | 29.95 | 29.97 | 29.90 | 29.93 | +0.095% | 10,970 | +11.328% |
| 2025-08-12 | 29.65 | 29.94 | 29.65 | 29.90 | +1.357% | 2,818 | +11.434% |
| 2025-08-11 | 29.70 | 29.70 | 29.50 | 29.50 | -0.356% | 3,039 | +12.946% |
| 2025-08-08 | 29.67 | 29.67 | 29.58 | 29.60 | +0.989% | 12,421 | +12.544% |
| 2025-08-07 | 29.43 | 29.43 | 29.19 | 29.31 | +0.221% | 3,217 | +13.657% |
| 2025-08-06 | 29.24 | 29.30 | 29.23 | 29.25 | +1.229% | 3,946 | +13.908% |
| 2025-08-05 | 29.16 | 29.16 | 28.90 | 28.90 | -0.603% | 3,128 | +15.308% |
| 2025-08-04 | 29.09 | 29.10 | 29.04 | 29.07 | +1.699% | 6,724 | +14.612% |
| 2025-08-01 | 28.69 | 28.69 | 28.45 | 28.59 | -1.922% | 9,450 | +16.559% |
| 2025-07-31 | 29.50 | 29.53 | 29.15 | 29.15 | -0.460% | 6,887 | +14.318% |
| 2025-07-30 | 29.35 | 29.36 | 29.23 | 29.28 | +0.150% | 5,119 | +13.792% |
| 2025-07-29 | 29.32 | 29.35 | 29.24 | 29.24 | -0.365% | 3,922 | +13.963% |
| 2025-07-28 | 29.33 | 29.37 | 29.30 | 29.34 | +0.518% | 15,131 | +13.547% |
| 2025-07-25 | 29.11 | 29.23 | 29.09 | 29.19 | +0.174% | 1,481 | +14.135% |
| 2025-07-24 | 29.19 | 29.21 | 29.10 | 29.14 | +0.471% | 5,830 | +14.333% |
| 2025-07-23 | 29.06 | 29.06 | 28.97 | 29.00 | +0.243% | 3,995 | +14.871% |
| 2025-07-22 | 28.89 | 28.99 | 28.88 | 28.93 | -0.324% | 6,843 | +15.150% |
| 2025-07-21 | 28.84 | 29.15 | 28.84 | 29.03 | +0.475% | 1,579 | +14.777% |
| 2025-07-18 | 28.88 | 28.89 | 28.81 | 28.89 | -0.099% | 3,263 | +15.322% |
| 2025-07-17 | 28.93 | 28.98 | 28.83 | 28.92 | +0.789% | 17,543 | +15.208% |
| 2025-07-16 | 28.63 | 28.73 | 28.63 | 28.69 | +0.110% | 4,894 | +16.117% |
| 2025-07-15 | 28.76 | 28.76 | 28.66 | 28.66 | +0.114% | 577 | +16.244% |
| 2025-07-14 | 28.44 | 28.63 | 28.44 | 28.63 | +0.209% | 689 | +16.377% |
| 2025-07-11 | 28.67 | 28.69 | 28.57 | 28.57 | -0.103% | 3,514 | +16.620% |
| 2025-07-10 | 28.68 | 28.69 | 28.52 | 28.60 | -0.124% | 3,664 | +16.500% |
| 2025-07-09 | 28.58 | 28.64 | 28.50 | 28.64 | +0.668% | 4,391 | +16.356% |
| 2025-07-08 | 28.53 | 28.53 | 28.45 | 28.45 | +0.133% | 685 | +17.133% |
| 2025-07-07 | 28.37 | 28.42 | 28.37 | 28.41 | -0.830% | 859 | +17.289% |
| 2025-07-03 | 28.67 | 28.67 | 28.60 | 28.64 | +1.081% | 1,175 | +16.315% |
| 2025-07-02 | 28.34 | 28.38 | 28.34 | 28.34 | +0.607% | 1,111 | +17.572% |
| 2025-07-01 | 28.12 | 28.24 | 28.11 | 28.17 | -0.678% | 6,061 | +18.286% |
| 2025-06-30 | 28.27 | 28.51 | 28.27 | 28.36 | +0.212% | 7,534 | +17.484% |
| 2025-06-27 | 28.36 | 28.37 | 28.24 | 28.30 | +0.630% | 5,456 | +17.733% |
| 2025-06-26 | 28.15 | 28.15 | 28.09 | 28.12 | +0.367% | 1,715 | +18.475% |
| 2025-06-25 | 27.96 | 28.02 | 27.87 | 28.02 | +0.605% | 5,080 | +18.909% |
| 2025-06-24 | 27.85 | 27.85 | 27.85 | 27.85 | +1.492% | 272 | +19.628% |
| 2025-06-23 | 27.32 | 27.47 | 27.27 | 27.44 | +1.164% | 3,339 | +21.413% |
| 2025-06-20 | 27.32 | 27.32 | 27.00 | 27.13 | -0.417% | 1,932 | +22.826% |
| 2025-06-18 | 27.33 | 27.42 | 27.18 | 27.24 | -0.293% | 4,319 | +22.314% |
| 2025-06-17 | 27.45 | 27.45 | 27.25 | 27.32 | -0.693% | 5,040 | +21.956% |
| 2025-06-16 | 27.47 | 27.60 | 27.47 | 27.51 | +1.373% | 10,754 | +21.111% |
| 2025-06-13 | 27.16 | 27.23 | 27.14 | 27.14 | -1.319% | 2,903 | +22.774% |
| 2025-06-12 | 27.53 | 27.55 | 27.47 | 27.50 | +0.233% | 1,631 | +21.154% |
| 2025-06-11 | 27.69 | 27.69 | 27.38 | 27.44 | -0.323% | 2,168 | +21.436% |
| 2025-06-10 | 27.44 | 27.56 | 27.39 | 27.53 | +0.828% | 3,300 | +21.043% |
| 2025-06-09 | 27.37 | 27.43 | 27.30 | 27.30 | -0.163% | 1,224 | +22.045% |
| 2025-06-06 | 27.31 | 27.44 | 27.21 | 27.34 | +1.277% | 3,894 | +21.846% |
| 2025-06-05 | 27.24 | 27.49 | 27.00 | 27.00 | -1.099% | 2,193 | +23.401% |
| 2025-06-04 | 27.25 | 27.34 | 27.25 | 27.30 | +0.627% | 3,546 | +22.045% |
| 2025-06-03 | 27.10 | 27.27 | 27.09 | 27.13 | +0.780% | 2,585 | +22.810% |
| 2025-06-02 | 26.56 | 26.99 | 26.56 | 26.92 | +0.470% | 6,021 | +23.768% |
| 2025-05-30 | 26.55 | 26.79 | 26.55 | 26.79 | -0.017% | 1,320 | +24.350% |
| 2025-05-29 | 26.80 | 26.82 | 26.76 | 26.80 | +0.176% | 1,645 | +24.328% |
| 2025-05-28 | 26.75 | 26.75 | 26.75 | 26.75 | -0.515% | 365 | +24.548% |
| 2025-05-27 | 26.86 | 26.89 | 26.83 | 26.89 | +2.391% | 1,953 | +23.906% |
| 2025-05-23 | 26.19 | 26.32 | 26.17 | 26.26 | -0.748% | 1,456 | +26.869% |
| 2025-05-22 | 26.65 | 26.70 | 26.46 | 26.46 | -0.189% | 3,290 | +25.920% |
| 2025-05-21 | 26.78 | 26.94 | 26.51 | 26.51 | -1.103% | 2,034 | +25.682% |
| 2025-05-20 | 26.79 | 26.81 | 26.70 | 26.81 | -0.325% | 15,223 | +24.295% |
| 2025-05-19 | 26.72 | 26.89 | 26.72 | 26.89 | +0.078% | 643 | +23.892% |
| 2025-05-16 | 26.87 | 26.87 | 26.87 | 26.87 | +0.504% | 250 | +23.988% |
| 2025-05-15 | 26.68 | 26.86 | 26.68 | 26.74 | +0.046% | 1,373 | +24.613% |
| 2025-05-14 | 26.63 | 26.73 | 26.63 | 26.73 | +0.543% | 1,132 | +24.671% |
| 2025-05-13 | 26.64 | 26.67 | 26.58 | 26.58 | +1.677% | 2,894 | +25.348% |
| 2025-05-12 | 25.92 | 26.14 | 25.92 | 26.14 | +4.112% | 4,667 | +27.449% |
| 2025-05-09 | 25.26 | 25.26 | 25.08 | 25.11 | -0.436% | 3,182 | +32.690% |
| 2025-05-08 | 25.09 | 25.28 | 25.09 | 25.22 | +1.407% | 687 | +32.111% |
| 2025-05-07 | 24.88 | 24.88 | 24.67 | 24.87 | +0.078% | 1,519 | +33.970% |
| 2025-05-06 | 24.92 | 24.95 | 24.85 | 24.85 | -0.735% | 2,397 | +34.075% |
| 2025-05-05 | 25.13 | 25.16 | 25.03 | 25.03 | -0.606% | 643 | +33.089% |
| 2025-05-02 | 25.00 | 25.29 | 24.98 | 25.19 | +1.559% | 32,003 | +32.283% |
| 2025-05-01 | 24.80 | 25.01 | 24.80 | 24.80 | +1.351% | 5,001 | +34.345% |
| 2025-04-30 | 23.93 | 24.47 | 23.93 | 24.47 | -0.569% | 2,376 | +36.160% |
| 2025-04-29 | 24.46 | 24.61 | 24.40 | 24.61 | +1.317% | 14,100 | +35.386% |
| 2025-04-28 | 24.41 | 24.41 | 24.01 | 24.29 | -0.369% | 1,777 | +37.169% |
| 2025-04-25 | 24.00 | 24.38 | 24.00 | 24.38 | +1.430% | 3,297 | +36.663% |
| 2025-04-24 | 23.57 | 24.04 | 23.57 | 24.04 | +2.719% | 2,218 | +38.618% |
| 2025-04-23 | 23.69 | 23.69 | 23.30 | 23.40 | +2.362% | 4,070 | +42.386% |
| 2025-04-22 | 22.65 | 22.86 | 22.60 | 22.86 | +2.973% | 2,109 | +45.750% |
| 2025-04-21 | 22.45 | 22.50 | 22.00 | 22.20 | -2.609% | 6,165 | +50.083% |
| 2025-04-17 | 22.94 | 22.96 | 22.79 | 22.79 | -0.065% | 2,429 | +46.168% |
| 2025-04-16 | 23.10 | 23.10 | 22.57 | 22.81 | -2.990% | 8,404 | +46.073% |
| 2025-04-15 | 23.52 | 23.60 | 23.44 | 23.51 | -0.032% | 2,073 | +41.705% |
| 2025-04-14 | 23.69 | 23.69 | 23.33 | 23.52 | 0.000% | 4,548 | +41.660% |