QYLG
Global X Nasdaq 100 Covered Call & Growth ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:08:37 PM EDT
30.79USD+0.348%(+0.11)27,547
30.71Bid30.82Ask0.11SpreadPre-marketOct 5, 2026 8:14:30 AM EDT
31.00USD+1.032%(+0.32)
QYLG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.74 | 30.79 | 30.74 | 30.79 | +0.348% | 27,547 | 0.000% | |
| 2026-10-02 | 30.75 | 30.78 | 30.62 | 30.68 | +0.717% | 32,256 | +0.348% | |
| 2026-10-01 | 30.51 | 30.59 | 30.34 | 30.46 | +0.151% | 66,594 | +1.067% | |
| 2026-09-30 | 30.34 | 30.54 | 30.33 | 30.42 | +0.326% | 29,588 | +1.220% | |
| 2026-09-29 | 30.35 | 30.41 | 30.29 | 30.32 | +0.102% | 39,665 | +1.550% | |
| 2026-09-28 | 30.37 | 30.39 | 30.24 | 30.29 | -0.773% | 23,870 | +1.654% | |
| 2026-09-25 | 30.41 | 30.55 | 30.37 | 30.52 | +0.312% | 27,370 | +0.868% | |
| 2026-09-24 | 30.20 | 30.44 | 30.20 | 30.43 | 0.000% | 48,252 | +1.183% | |
| 2026-09-23 | 30.59 | 30.60 | 30.33 | 30.43 | -0.348% | 56,406 | +1.183% | |
| 2026-09-22 | 30.44 | 30.58 | 30.44 | 30.54 | +0.362% | 57,584 | +0.831% | |
| 2026-09-21 | 30.01 | 30.45 | 30.01 | 30.43 | +1.658% | 95,035 | +1.195% | |
| 2026-09-18 | 29.90 | 29.99 | 29.82 | 29.93 | -0.067% | 71,456 | +2.873% | |
| 2026-09-17 | 29.90 | 29.95 | 29.70 | 29.95 | +1.771% | 68,928 | +2.805% | |
| 2026-09-16 | 29.53 | 29.65 | 29.30 | 29.43 | +0.030% | 19,882 | +4.625% | |
| 2026-09-15 | 29.51 | 29.54 | 29.36 | 29.42 | -0.507% | 56,692 | +4.657% | |
| 2026-09-14 | 29.37 | 29.67 | 29.33 | 29.57 | -0.471% | 92,529 | +4.126% | |
| 2026-09-11 | 29.75 | 29.77 | 29.61 | 29.71 | +0.780% | 14,121 | +3.635% | |
| 2026-09-10 | 29.37 | 29.60 | 29.37 | 29.48 | -0.640% | 21,213 | +4.444% | |
| 2026-09-09 | 29.75 | 29.80 | 29.65 | 29.67 | -0.067% | 41,332 | +3.775% | |
| 2026-09-08 | 29.41 | 29.82 | 29.41 | 29.69 | -0.171% | 26,773 | +3.705% | |
| 2026-09-04 | 29.71 | 29.82 | 29.66 | 29.74 | +0.121% | 41,731 | +3.527% | |
| 2026-09-03 | 29.45 | 29.75 | 29.45 | 29.71 | +0.911% | 52,818 | +3.652% | |
| 2026-09-02 | 29.32 | 29.46 | 29.30 | 29.44 | +0.226% | 29,254 | +4.596% | |
| 2026-09-01 | 29.50 | 29.56 | 29.32 | 29.37 | -0.955% | 35,120 | +4.833% | |
| 2026-08-31 | 29.65 | 29.67 | 29.54 | 29.65 | -0.006% | 58,226 | +3.832% | |
| 2026-08-28 | 29.76 | 29.85 | 29.61 | 29.66 | -0.314% | 22,636 | +3.826% | |
| 2026-08-27 | 29.65 | 29.75 | 29.52 | 29.75 | +1.014% | 31,354 | +3.500% | |
| 2026-08-26 | 29.39 | 29.48 | 29.35 | 29.45 | +0.263% | 39,719 | +4.550% | |
| 2026-08-25 | 29.44 | 29.48 | 29.34 | 29.37 | +0.292% | 22,635 | +4.825% | |
| 2026-08-24 | 29.28 | 29.38 | 29.15 | 29.29 | -1.198% | 60,448 | +5.130% | |
| 2026-08-21 | 29.75 | 29.75 | 29.48 | 29.64 | +0.300% | 31,784 | +3.871% | |
| 2026-08-20 | 29.54 | 29.75 | 29.47 | 29.55 | -0.269% | 75,722 | +4.183% | |
| 2026-08-19 | 29.66 | 29.74 | 29.55 | 29.63 | -0.118% | 32,360 | +3.902% | |
| 2026-08-18 | 29.78 | 29.78 | 29.60 | 29.67 | -0.807% | 29,328 | +3.780% | |
| 2026-08-17 | 29.91 | 30.00 | 29.91 | 29.91 | -0.100% | 36,160 | +2.942% | |
| 2026-08-14 | 29.88 | 29.96 | 29.84 | 29.94 | +0.051% | 21,758 | +2.839% | |
| 2026-08-13 | 29.82 | 29.98 | 29.78 | 29.92 | +0.573% | 31,169 | +2.892% | |
| 2026-08-12 | 29.74 | 29.84 | 29.68 | 29.75 | +0.436% | 17,704 | +3.481% | |
| 2026-08-11 | 29.76 | 29.79 | 29.55 | 29.63 | -0.179% | 22,210 | +3.932% | |
| 2026-08-10 | 29.74 | 29.77 | 29.60 | 29.68 | -0.073% | 38,780 | +3.746% | |
| 2026-08-07 | 29.66 | 29.73 | 29.56 | 29.70 | +0.678% | 37,290 | +3.670% | |
| 2026-08-06 | 29.36 | 29.61 | 29.31 | 29.50 | -0.218% | 33,924 | +4.373% | |
| 2026-08-05 | 29.79 | 29.80 | 29.53 | 29.56 | -0.358% | 22,590 | +4.145% | |
| 2026-08-04 | 29.32 | 29.70 | 29.32 | 29.67 | +2.032% | 44,267 | +3.772% | |
| 2026-08-03 | 28.70 | 29.11 | 28.54 | 29.08 | +1.287% | 51,927 | +5.880% | |
| 2026-07-31 | 28.86 | 28.86 | 28.38 | 28.71 | +0.835% | 126,662 | +7.243% | |
| 2026-07-30 | 28.19 | 28.53 | 28.19 | 28.47 | +2.788% | 74,614 | +8.138% | |
| 2026-07-29 | 28.21 | 28.37 | 27.68 | 27.70 | -1.736% | 38,242 | +11.153% | |
| 2026-07-28 | 28.11 | 28.28 | 27.90 | 28.19 | -0.628% | 54,608 | +9.223% | |
| 2026-07-27 | 28.72 | 28.72 | 28.17 | 28.37 | -0.184% | 40,198 | +8.537% | |
| 2026-07-24 | 28.64 | 28.68 | 28.35 | 28.42 | -0.811% | 47,947 | +8.337% | |
| 2026-07-23 | 28.81 | 28.85 | 28.55 | 28.65 | -1.468% | 62,408 | +7.458% | |
| 2026-07-22 | 29.09 | 29.19 | 29.03 | 29.08 | -0.343% | 45,366 | +5.880% | |
| 2026-07-21 | 29.12 | 29.19 | 28.99 | 29.18 | +1.401% | 29,479 | +5.517% | |
| 2026-07-20 | 28.96 | 29.05 | 28.74 | 28.78 | -0.843% | 53,173 | +6.996% | |
| 2026-07-17 | 28.91 | 29.21 | 28.60 | 29.02 | -1.277% | 47,783 | +6.094% | |
| 2026-07-16 | 29.66 | 29.66 | 29.27 | 29.40 | -1.622% | 42,852 | +4.740% | |
| 2026-07-15 | 30.15 | 30.15 | 29.61 | 29.88 | -0.310% | 40,732 | +3.041% | |
| 2026-07-14 | 29.97 | 30.08 | 29.79 | 29.97 | +1.111% | 19,249 | +2.721% | |
| 2026-07-13 | 29.72 | 29.91 | 29.56 | 29.64 | -1.710% | 74,695 | +3.863% | |
| 2026-07-10 | 29.99 | 30.19 | 29.75 | 30.16 | +0.317% | 37,370 | +2.087% | |
| 2026-07-09 | 29.86 | 30.09 | 29.72 | 30.07 | +1.597% | 56,028 | +2.411% | |
| 2026-07-08 | 29.39 | 29.63 | 29.16 | 29.59 | +0.212% | 35,029 | +4.047% | |
| 2026-07-07 | 29.69 | 29.74 | 29.31 | 29.53 | -1.531% | 63,776 | +4.267% | |
| 2026-07-06 | 29.73 | 30.08 | 29.73 | 29.99 | +1.293% | 47,470 | +2.670% | |
| 2026-07-02 | 30.07 | 30.15 | 29.39 | 29.61 | -1.418% | 32,102 | +3.997% | |
| 2026-07-01 | 30.05 | 30.20 | 29.80 | 30.03 | -0.916% | 29,422 | +2.522% | |
| 2026-06-30 | 29.97 | 30.38 | 29.97 | 30.31 | +1.283% | 46,304 | +1.584% | |
| 2026-06-29 | 29.60 | 29.98 | 29.31 | 29.93 | +2.067% | 42,037 | +2.887% | |
| 2026-06-26 | 29.29 | 29.59 | 29.11 | 29.32 | -0.843% | 42,112 | +5.014% | |
| 2026-06-25 | 29.87 | 29.90 | 29.34 | 29.57 | +0.474% | 47,979 | +4.128% | |
| 2026-06-24 | 29.55 | 29.73 | 29.21 | 29.43 | -0.271% | 55,144 | +4.621% | |
| 2026-06-23 | 29.59 | 29.88 | 29.43 | 29.51 | -2.591% | 52,029 | +4.338% | |
| 2026-06-22 | 30.46 | 30.52 | 30.23 | 30.30 | -1.029% | 43,544 | +1.634% | Div $0.207 |
| 2026-06-18 | 30.38 | 30.73 | 30.23 | 30.61 | +2.507% | 45,836 | +0.588% | |
| 2026-06-17 | 30.23 | 30.23 | 29.82 | 29.86 | -0.709% | 66,729 | +3.110% | |
| 2026-06-16 | 30.32 | 30.42 | 30.04 | 30.07 | -0.932% | 50,489 | +2.379% | |
| 2026-06-15 | 30.15 | 30.41 | 30.14 | 30.36 | +1.820% | 88,940 | +1.425% | |
| 2026-06-12 | 29.69 | 29.83 | 29.50 | 29.81 | +0.642% | 33,338 | +3.272% | |
| 2026-06-11 | 29.09 | 29.66 | 29.00 | 29.62 | +2.565% | 36,870 | +3.935% | |
| 2026-06-10 | 29.15 | 29.41 | 28.86 | 28.88 | -1.394% | 45,305 | +6.601% | |
| 2026-06-09 | 29.82 | 29.86 | 28.57 | 29.29 | -1.108% | 48,733 | +5.115% | |
| 2026-06-08 | 29.60 | 29.78 | 29.51 | 29.62 | +1.239% | 48,011 | +3.950% | |
| 2026-06-05 | 30.02 | 30.04 | 29.20 | 29.26 | -3.360% | 68,604 | +5.238% | |
| 2026-06-04 | 30.33 | 30.34 | 30.03 | 30.27 | -0.203% | 42,908 | +1.701% | |
| 2026-06-03 | 30.34 | 30.39 | 30.24 | 30.34 | -0.045% | 23,362 | +1.495% | |
| 2026-06-02 | 30.29 | 30.39 | 30.18 | 30.35 | +0.256% | 36,591 | +1.448% | |
| 2026-06-01 | 30.20 | 30.36 | 30.11 | 30.27 | +0.406% | 29,745 | +1.708% | |
| 2026-05-29 | 30.17 | 30.22 | 30.07 | 30.15 | +0.317% | 41,399 | +2.121% | |
| 2026-05-28 | 29.90 | 30.10 | 29.80 | 30.06 | +0.552% | 36,407 | +2.445% | |
| 2026-05-27 | 29.99 | 29.99 | 29.80 | 29.89 | +0.028% | 31,373 | +3.010% | |
| 2026-05-26 | 29.73 | 29.93 | 29.71 | 29.88 | +1.054% | 43,002 | +3.040% | |
| 2026-05-22 | 29.59 | 29.67 | 29.52 | 29.57 | +0.425% | 55,915 | +4.126% | |
| 2026-05-21 | 29.30 | 29.50 | 29.21 | 29.45 | +0.153% | 25,365 | +4.568% | |
| 2026-05-20 | 29.16 | 29.40 | 29.13 | 29.40 | +1.449% | 32,633 | +4.728% | |
| 2026-05-19 | 29.02 | 29.27 | 28.81 | 28.98 | -0.497% | 24,871 | +6.245% | |
| 2026-05-18 | 29.34 | 29.34 | 28.92 | 29.13 | -1.131% | 39,627 | +5.717% | |
| 2026-05-15 | 29.50 | 29.59 | 29.27 | 29.46 | -1.461% | 45,715 | +4.521% | |
| 2026-05-14 | 29.78 | 29.93 | 29.77 | 29.89 | +0.670% | 40,931 | +2.994% | |
| 2026-05-13 | 29.67 | 29.77 | 29.54 | 29.70 | +0.460% | 20,162 | +3.684% | |
| 2026-05-12 | 29.54 | 29.61 | 29.32 | 29.56 | -0.518% | 26,078 | +4.161% | |
| 2026-05-11 | 29.68 | 29.76 | 29.64 | 29.71 | +0.232% | 56,468 | +3.622% | |
| 2026-05-08 | 29.45 | 29.67 | 29.39 | 29.64 | +1.229% | 42,561 | +3.862% | |
| 2026-05-07 | 29.33 | 29.41 | 29.25 | 29.29 | -0.042% | 48,232 | +5.139% | |
| 2026-05-06 | 29.16 | 29.31 | 29.10 | 29.30 | +1.147% | 42,280 | +5.095% | |
| 2026-05-05 | 28.92 | 29.02 | 28.86 | 28.96 | +0.710% | 51,193 | +6.301% | |
| 2026-05-04 | 28.83 | 28.87 | 28.65 | 28.76 | -0.066% | 38,740 | +7.055% | |
| 2026-05-01 | 28.70 | 28.84 | 28.70 | 28.78 | +0.531% | 44,772 | +6.984% | |
| 2026-04-30 | 28.50 | 28.66 | 28.32 | 28.63 | +0.805% | 35,572 | +7.552% | |
| 2026-04-29 | 28.36 | 28.43 | 28.24 | 28.40 | +0.440% | 30,384 | +8.417% | |
| 2026-04-28 | 28.31 | 28.43 | 28.16 | 28.27 | -0.737% | 23,137 | +8.895% | |
| 2026-04-27 | 28.48 | 28.50 | 28.38 | 28.48 | +0.070% | 56,742 | +8.092% | |
| 2026-04-24 | 28.33 | 28.47 | 28.22 | 28.47 | +1.444% | 52,974 | +8.168% | |
| 2026-04-23 | 28.17 | 28.25 | 27.96 | 28.06 | -0.271% | 19,487 | +9.729% | |
| 2026-04-22 | 28.06 | 28.18 | 28.00 | 28.14 | +1.179% | 26,891 | +9.432% | |
| 2026-04-21 | 28.00 | 28.00 | 27.80 | 27.81 | -0.507% | 27,920 | +10.722% | |
| 2026-04-20 | 27.97 | 28.00 | 27.75 | 27.95 | -0.534% | 43,879 | +10.161% | |
| 2026-04-17 | 27.93 | 28.19 | 27.88 | 28.10 | +1.260% | 34,656 | +9.573% | |
| 2026-04-16 | 27.70 | 27.79 | 27.62 | 27.75 | +0.217% | 44,077 | +10.953% | |
| 2026-04-15 | 27.45 | 27.70 | 27.45 | 27.69 | +0.913% | 57,739 | +11.194% | |
| 2026-04-14 | 27.27 | 27.44 | 27.27 | 27.44 | +0.789% | 24,556 | +12.209% | |
| 2026-04-13 | 27.04 | 27.23 | 26.92 | 27.23 | +0.545% | 30,561 | +13.095% | |
| 2026-04-10 | 27.13 | 27.14 | 27.02 | 27.08 | +0.248% | 24,019 | +13.711% | |
| 2026-04-09 | 26.88 | 27.04 | 26.84 | 27.01 | +0.496% | 136,068 | +13.994% | |
| 2026-04-08 | 26.91 | 27.04 | 26.79 | 26.88 | +2.065% | 48,185 | +14.559% | |
| 2026-04-07 | 26.25 | 26.38 | 26.07 | 26.33 | -0.065% | 33,240 | +16.926% | |
| 2026-04-06 | 26.26 | 26.39 | 26.26 | 26.35 | +0.509% | 50,448 | +16.850% | |
| 2026-04-02 | 25.86 | 26.24 | 25.80 | 26.22 | +0.206% | 25,495 | +17.445% | |
| 2026-04-01 | 26.08 | 26.30 | 26.05 | 26.16 | +0.819% | 52,032 | +17.687% | |
| 2026-03-31 | 25.47 | 25.95 | 25.45 | 25.95 | +3.149% | 27,230 | +18.651% | |
| 2026-03-30 | 25.46 | 25.50 | 25.01 | 25.16 | -0.660% | 47,539 | +22.387% | |
| 2026-03-27 | 25.67 | 25.67 | 25.31 | 25.32 | -1.605% | 28,960 | +21.579% | |
| 2026-03-26 | 26.07 | 26.10 | 25.74 | 25.74 | -1.820% | 23,584 | +19.629% | |
| 2026-03-25 | 26.29 | 26.34 | 26.16 | 26.22 | +0.691% | 17,389 | +17.451% | |
| 2026-03-24 | 26.10 | 26.22 | 25.98 | 26.04 | -0.720% | 29,686 | +18.263% | |
| 2026-03-23 | 26.24 | 26.40 | 26.14 | 26.22 | +0.514% | 29,688 | +17.412% | |
| 2026-03-20 | 26.55 | 26.55 | 26.02 | 26.09 | -1.734% | 39,798 | +18.016% | |
| 2026-03-19 | 26.41 | 26.64 | 26.36 | 26.55 | -0.409% | 42,605 | +15.970% | |
| 2026-03-18 | 26.99 | 26.99 | 26.61 | 26.66 | -1.336% | 29,204 | +15.495% | |
| 2026-03-17 | 26.96 | 27.06 | 26.96 | 27.02 | +0.558% | 8,037 | +13.953% | |
| 2026-03-16 | 26.84 | 26.96 | 26.81 | 26.87 | +1.205% | 23,237 | +14.589% | |
| 2026-03-13 | 26.81 | 26.94 | 26.55 | 26.55 | -0.490% | 19,435 | +15.970% | |
| 2026-03-12 | 26.80 | 26.88 | 26.66 | 26.68 | -1.401% | 20,694 | +15.401% | |
| 2026-03-11 | 27.06 | 27.19 | 27.01 | 27.06 | +0.147% | 15,348 | +13.785% | |
| 2026-03-10 | 27.04 | 27.21 | 26.98 | 27.02 | -0.104% | 26,342 | +13.953% | |
| 2026-03-09 | 26.49 | 27.05 | 26.43 | 27.05 | +1.226% | 161,949 | +13.835% | |
| 2026-03-06 | 26.77 | 26.92 | 26.65 | 26.72 | -1.273% | 48,304 | +15.230% | |
| 2026-03-05 | 27.07 | 27.17 | 26.78 | 27.07 | -0.169% | 43,649 | +13.763% | |
| 2026-03-04 | 26.86 | 27.19 | 26.82 | 27.11 | +1.311% | 64,993 | +13.571% | |
| 2026-03-03 | 26.62 | 26.86 | 26.37 | 26.76 | -1.017% | 54,236 | +15.060% | |
| 2026-03-02 | 26.65 | 27.06 | 26.65 | 27.03 | +0.203% | 46,555 | +13.890% | |
| 2026-02-27 | 26.88 | 27.00 | 26.80 | 26.98 | -0.148% | 26,247 | +14.122% | |
| 2026-02-26 | 27.30 | 27.30 | 26.85 | 27.02 | -0.953% | 53,002 | +13.953% | |
| 2026-02-25 | 27.05 | 27.28 | 27.05 | 27.28 | +1.179% | 48,065 | +12.867% | |
| 2026-02-24 | 26.83 | 27.00 | 26.71 | 26.96 | +0.933% | 44,574 | +14.198% | |
| 2026-02-23 | 26.87 | 26.89 | 26.64 | 26.71 | -1.578% | 38,921 | +15.263% | |
| 2026-02-20 | 26.81 | 27.21 | 26.71 | 27.14 | +0.846% | 23,295 | +13.443% | |
| 2026-02-19 | 26.94 | 27.03 | 26.82 | 26.91 | -0.439% | 34,045 | +14.403% | |
| 2026-02-18 | 26.80 | 27.19 | 26.80 | 27.03 | +0.905% | 18,852 | +13.900% | |
| 2026-02-17 | 26.76 | 26.92 | 26.48 | 26.79 | -0.120% | 48,710 | +14.931% | |
| 2026-02-13 | 26.81 | 27.03 | 26.66 | 26.82 | +0.235% | 27,323 | +14.793% | |
| 2026-02-12 | 27.32 | 27.40 | 26.73 | 26.76 | -1.999% | 40,834 | +15.063% | |
| 2026-02-11 | 27.44 | 27.44 | 27.15 | 27.30 | +0.288% | 22,908 | +12.763% | |
| 2026-02-10 | 27.37 | 27.41 | 27.21 | 27.23 | -0.360% | 20,819 | +13.088% | |
| 2026-02-09 | 27.01 | 27.40 | 27.01 | 27.32 | +0.608% | 27,709 | +12.681% | |
| 2026-02-06 | 26.68 | 27.17 | 26.68 | 27.16 | +2.375% | 53,535 | +13.365% | |
| 2026-02-05 | 26.70 | 26.84 | 26.51 | 26.53 | -1.398% | 119,196 | +16.057% | |
| 2026-02-04 | 27.26 | 27.26 | 26.72 | 26.91 | -1.433% | 28,524 | +14.435% | |
| 2026-02-03 | 27.69 | 27.75 | 27.13 | 27.30 | -1.311% | 49,036 | +12.795% | |
| 2026-02-02 | 27.44 | 27.74 | 27.44 | 27.66 | +0.614% | 42,736 | +11.316% | |
| 2026-01-30 | 27.57 | 27.69 | 27.41 | 27.49 | -0.736% | 67,168 | +11.999% | |
| 2026-01-29 | 27.82 | 27.84 | 27.32 | 27.70 | -0.433% | 68,689 | +11.175% | |
| 2026-01-28 | 27.88 | 27.91 | 27.74 | 27.82 | +0.200% | 49,240 | +10.694% | |
| 2026-01-27 | 27.69 | 27.79 | 27.64 | 27.76 | +0.810% | 47,359 | +10.915% | |
| 2026-01-26 | 27.47 | 27.65 | 27.47 | 27.54 | +0.098% | 47,608 | +11.814% | |
| 2026-01-23 | 27.45 | 27.59 | 27.32 | 27.51 | +0.255% | 47,774 | +11.923% | |
| 2026-01-22 | 27.43 | 27.47 | 27.27 | 27.44 | +0.790% | 24,714 | +12.208% | |
| 2026-01-21 | 27.02 | 27.38 | 26.95 | 27.23 | +0.983% | 39,913 | +13.095% | |
| 2026-01-20 | 27.07 | 27.19 | 26.91 | 26.96 | -2.283% | 138,539 | +14.206% | Div $0.157 |
| 2026-01-16 | 27.77 | 27.77 | 27.48 | 27.59 | +0.049% | 21,205 | +11.598% | |
| 2026-01-15 | 27.76 | 27.76 | 27.58 | 27.58 | +0.114% | 40,607 | +11.653% | |
| 2026-01-14 | 27.51 | 27.57 | 27.40 | 27.55 | -0.544% | 39,124 | +11.781% | |
| 2026-01-13 | 27.71 | 27.78 | 27.66 | 27.70 | -0.196% | 34,219 | +11.172% | |
| 2026-01-12 | 27.65 | 27.79 | 27.62 | 27.75 | +0.090% | 61,191 | +10.955% | |
| 2026-01-09 | 27.58 | 27.75 | 27.50 | 27.73 | +0.635% | 44,135 | +11.055% | |
| 2026-01-08 | 27.60 | 27.60 | 27.45 | 27.55 | -0.236% | 70,093 | +11.760% | |
| 2026-01-07 | 27.62 | 27.76 | 27.56 | 27.62 | -0.017% | 112,319 | +11.496% | |
| 2026-01-06 | 27.50 | 27.70 | 27.47 | 27.62 | +0.821% | 116,256 | +11.477% | |
| 2026-01-05 | 27.36 | 27.50 | 27.33 | 27.39 | +0.772% | 53,222 | +12.393% | |
| 2026-01-02 | 27.71 | 27.76 | 27.05 | 27.18 | -0.278% | 107,538 | +13.261% | |
| 2025-12-31 | 27.42 | 27.47 | 27.24 | 27.26 | -0.544% | 74,168 | +12.946% | |
| 2025-12-30 | 27.41 | 27.51 | 27.40 | 27.41 | -9.418% | 94,089 | +12.331% | |
| 2025-12-29 | 30.24 | 30.29 | 30.16 | 30.26 | -0.032% | 50,741 | +1.751% | |
| 2025-12-26 | 30.35 | 30.35 | 30.23 | 30.27 | +0.051% | 54,649 | +1.719% | |
| 2025-12-24 | 30.24 | 30.33 | 30.23 | 30.25 | +0.048% | 254,221 | +1.770% | |
| 2025-12-23 | 30.11 | 30.27 | 30.05 | 30.24 | +0.263% | 58,946 | +1.818% | |
| 2025-12-22 | 30.16 | 30.22 | 30.12 | 30.16 | -0.262% | 56,578 | +2.086% | |
| 2025-12-19 | 29.93 | 30.24 | 29.93 | 30.24 | +1.266% | 66,350 | +1.819% | |
| 2025-12-18 | 29.87 | 29.95 | 29.78 | 29.86 | +0.800% | 51,165 | +3.108% | |
| 2025-12-17 | 29.96 | 29.96 | 29.62 | 29.63 | -0.954% | 41,183 | +3.932% | |
| 2025-12-16 | 29.80 | 29.96 | 29.77 | 29.91 | +0.067% | 47,959 | +2.941% | |
| 2025-12-15 | 30.08 | 30.08 | 29.84 | 29.89 | -0.299% | 70,006 | +3.010% | |
| 2025-12-12 | 30.18 | 30.19 | 29.87 | 29.98 | -0.958% | 69,586 | +2.702% | |
| 2025-12-11 | 30.23 | 30.27 | 30.04 | 30.27 | -0.165% | 56,927 | +1.718% | |
| 2025-12-10 | 30.21 | 30.36 | 30.13 | 30.32 | +0.339% | 42,735 | +1.550% | |
| 2025-12-09 | 30.16 | 30.25 | 30.04 | 30.22 | +0.238% | 26,452 | +1.894% | |
| 2025-12-08 | 30.29 | 30.29 | 30.12 | 30.15 | -0.261% | 32,476 | +2.136% | |
| 2025-12-05 | 30.11 | 30.34 | 30.11 | 30.23 | +0.275% | 36,210 | +1.869% | |
| 2025-12-04 | 30.21 | 30.21 | 30.06 | 30.14 | -0.093% | 50,444 | +2.150% | |
| 2025-12-03 | 30.06 | 30.19 | 29.94 | 30.17 | +0.336% | 46,562 | +2.055% | |
| 2025-12-02 | 30.04 | 30.13 | 29.90 | 30.07 | +0.330% | 31,435 | +2.398% | |
| 2025-12-01 | 29.86 | 30.01 | 29.80 | 29.97 | -0.100% | 32,013 | +2.736% | |
| 2025-11-28 | 29.91 | 30.00 | 29.90 | 30.00 | +0.503% | 23,823 | +2.633% | |
| 2025-11-26 | 29.77 | 29.88 | 29.70 | 29.85 | +0.573% | 24,046 | +3.149% | |
| 2025-11-25 | 29.50 | 29.69 | 29.33 | 29.68 | +0.508% | 24,597 | +3.740% | |
| 2025-11-24 | 29.21 | 29.57 | 29.21 | 29.53 | +0.923% | 33,865 | +4.267% | |
| 2025-11-21 | 29.09 | 29.47 | 28.76 | 29.26 | +0.688% | 70,333 | +5.229% | |
| 2025-11-20 | 30.03 | 30.06 | 29.02 | 29.06 | -1.791% | 55,614 | +5.953% | |
| 2025-11-19 | 29.48 | 29.77 | 29.36 | 29.59 | +0.510% | 29,534 | +4.055% | |
| 2025-11-18 | 29.52 | 29.60 | 29.22 | 29.44 | -0.809% | 35,961 | +4.586% | |
| 2025-11-17 | 29.79 | 29.95 | 29.54 | 29.68 | -0.503% | 36,067 | +3.740% | |
| 2025-11-14 | 29.51 | 29.94 | 29.42 | 29.83 | +0.067% | 19,811 | +3.218% | |
| 2025-11-13 | 30.13 | 30.13 | 29.75 | 29.81 | -1.291% | 35,379 | +3.287% | |
| 2025-11-12 | 30.32 | 30.32 | 30.09 | 30.20 | 0.000% | 30,872 | +1.954% | |
| 2025-11-11 | 30.13 | 30.23 | 30.09 | 30.20 | -0.165% | 41,069 | +1.954% | |
| 2025-11-10 | 30.14 | 30.26 | 30.00 | 30.25 | +1.544% | 34,779 | +1.785% | |
| 2025-11-07 | 29.75 | 29.79 | 29.38 | 29.79 | -0.201% | 38,431 | +3.357% | |
| 2025-11-06 | 30.19 | 30.19 | 29.77 | 29.85 | -1.224% | 86,426 | +3.149% | |
| 2025-11-05 | 30.00 | 30.32 | 30.00 | 30.22 | +0.616% | 55,097 | +1.886% | |
| 2025-11-04 | 30.15 | 30.30 | 30.01 | 30.04 | -1.298% | 28,115 | +2.514% | |
| 2025-11-03 | 30.49 | 30.50 | 30.34 | 30.43 | +0.231% | 27,812 | +1.183% | |
| 2025-10-31 | 30.47 | 30.50 | 30.29 | 30.36 | +0.330% | 26,465 | +1.416% | |
| 2025-10-30 | 30.34 | 30.42 | 30.21 | 30.26 | -0.787% | 37,528 | +1.751% | |
| 2025-10-29 | 30.55 | 30.55 | 30.37 | 30.50 | +0.164% | 26,769 | +0.951% | |
| 2025-10-28 | 30.34 | 30.48 | 30.31 | 30.45 | +0.495% | 31,100 | +1.117% | |
| 2025-10-27 | 30.23 | 30.30 | 30.14 | 30.30 | +1.067% | 59,171 | +1.617% | |
| 2025-10-24 | 29.84 | 30.01 | 29.84 | 29.98 | +0.705% | 39,951 | +2.702% | |
| 2025-10-23 | 29.49 | 29.79 | 29.49 | 29.77 | +0.642% | 30,931 | +3.426% | |
| 2025-10-22 | 29.75 | 29.75 | 29.30 | 29.58 | -0.638% | 21,444 | +4.091% | |
| 2025-10-21 | 29.79 | 29.81 | 29.64 | 29.77 | 0.000% | 31,785 | +3.426% | |
| 2025-10-20 | 29.53 | 29.79 | 29.48 | 29.77 | +0.236% | 32,562 | +3.426% | |
| 2025-10-17 | 29.39 | 29.70 | 29.34 | 29.70 | +0.825% | 26,117 | +3.670% | |
| 2025-10-16 | 29.62 | 29.69 | 29.28 | 29.46 | -0.248% | 27,047 | +4.526% | |
| 2025-10-15 | 29.61 | 29.67 | 29.38 | 29.53 | +0.615% | 31,567 | +4.267% | |
| 2025-10-14 | 29.22 | 29.53 | 29.06 | 29.35 | -0.493% | 26,300 | +4.908% | |
| 2025-10-13 | 29.33 | 29.50 | 29.30 | 29.50 | +1.637% | 13,541 | +4.391% | |
| 2025-10-10 | 29.81 | 29.81 | 29.01 | 29.02 | -2.305% | 41,558 | +6.099% | |
| 2025-10-09 | 29.79 | 29.79 | 29.61 | 29.70 | -0.219% | 18,129 | +3.653% | |
| 2025-10-08 | 29.51 | 29.77 | 29.51 | 29.77 | +0.779% | 24,536 | +3.426% | |
| 2025-10-07 | 29.70 | 29.70 | 29.47 | 29.54 | -0.304% | 37,385 | +4.232% | |
| 2025-10-06 | 29.59 | 29.68 | 29.53 | 29.63 | +0.645% | 83,160 | +3.915% | |
| 2025-10-03 | 29.59 | 29.60 | 29.39 | 29.44 | -0.237% | 27,820 | +4.586% | |
| 2025-10-02 | 29.57 | 29.57 | 29.42 | 29.51 | +0.290% | 19,258 | +4.338% | |
| 2025-10-01 | 29.24 | 29.42 | 29.24 | 29.42 | +0.357% | 22,703 | +4.640% | |
| 2025-09-30 | 29.27 | 29.33 | 29.16 | 29.32 | +0.170% | 18,867 | +5.014% | |
| 2025-09-29 | 29.23 | 29.38 | 29.23 | 29.27 | +0.309% | 29,791 | +5.192% | |
| 2025-09-26 | 29.09 | 29.19 | 29.01 | 29.18 | +0.448% | 30,494 | +5.517% | |
| 2025-09-25 | 29.03 | 29.11 | 28.80 | 29.05 | -0.258% | 21,116 | +5.990% | |
| 2025-09-24 | 29.22 | 29.22 | 29.01 | 29.13 | -0.262% | 27,281 | +5.717% | |
| 2025-09-23 | 29.37 | 29.40 | 29.16 | 29.20 | -0.607% | 53,344 | +5.440% | |
| 2025-09-22 | 29.25 | 29.39 | 29.21 | 29.38 | -0.021% | 108,890 | +4.800% | |
| 2025-09-19 | 29.33 | 29.40 | 29.23 | 29.39 | +0.567% | 39,659 | +4.778% | |
| 2025-09-18 | 29.19 | 29.29 | 29.15 | 29.22 | +0.481% | 39,875 | +5.373% | |
| 2025-09-17 | 29.09 | 29.11 | 28.92 | 29.08 | -0.136% | 36,480 | +5.880% | |
| 2025-09-16 | 29.17 | 29.17 | 29.07 | 29.12 | -0.002% | 46,875 | +5.737% | |
| 2025-09-15 | 29.06 | 29.12 | 29.02 | 29.12 | +0.505% | 59,181 | +5.735% | |
| 2025-09-12 | 28.91 | 28.99 | 28.83 | 28.97 | +0.290% | 28,806 | +6.269% | |
| 2025-09-11 | 28.82 | 28.92 | 28.76 | 28.89 | +0.517% | 20,493 | +6.577% | |
| 2025-09-10 | 28.87 | 28.87 | 28.69 | 28.74 | +0.025% | 27,436 | +7.128% | |
| 2025-09-09 | 28.61 | 28.73 | 28.61 | 28.73 | +0.189% | 25,190 | +7.155% | |
| 2025-09-08 | 28.68 | 28.73 | 28.63 | 28.68 | +0.385% | 41,532 | +7.357% | |
| 2025-09-05 | 28.66 | 28.69 | 28.30 | 28.57 | +0.316% | 19,160 | +7.770% | |
| 2025-09-04 | 28.27 | 28.48 | 28.25 | 28.48 | +0.743% | 10,973 | +8.111% | |
| 2025-09-03 | 28.29 | 28.35 | 28.15 | 28.27 | +0.617% | 21,444 | +8.914% | |
| 2025-09-02 | 27.91 | 28.12 | 27.82 | 28.10 | -0.543% | 29,086 | +9.586% | |
| 2025-08-29 | 28.42 | 28.43 | 28.20 | 28.25 | -1.052% | 39,952 | +8.991% | |
| 2025-08-28 | 28.40 | 28.56 | 28.37 | 28.55 | +0.636% | 26,484 | +7.845% | |
| 2025-08-27 | 28.34 | 28.39 | 28.28 | 28.37 | +0.182% | 25,060 | +8.530% | |
| 2025-08-26 | 28.28 | 28.35 | 28.21 | 28.32 | +0.252% | 40,608 | +8.728% | |
| 2025-08-25 | 28.17 | 28.37 | 28.17 | 28.25 | -0.187% | 44,690 | +9.002% | |
| 2025-08-22 | 27.95 | 28.38 | 27.95 | 28.30 | +1.357% | 16,617 | +8.799% | |
| 2025-08-21 | 27.99 | 28.04 | 27.82 | 27.92 | -0.406% | 21,941 | +10.275% | |
| 2025-08-20 | 28.19 | 28.19 | 27.78 | 28.04 | -0.415% | 31,137 | +9.827% | |
| 2025-08-19 | 28.43 | 28.45 | 28.10 | 28.15 | -1.231% | 29,111 | +9.371% | |
| 2025-08-18 | 28.49 | 28.53 | 28.37 | 28.50 | -0.410% | 30,304 | +8.025% | |
| 2025-08-15 | 28.78 | 28.78 | 28.55 | 28.62 | -0.522% | 32,925 | +7.582% | |
| 2025-08-14 | 28.75 | 28.79 | 28.71 | 28.77 | -0.035% | 33,335 | +7.021% | |
| 2025-08-13 | 28.80 | 28.80 | 28.70 | 28.78 | +0.035% | 22,483 | +6.984% | |
| 2025-08-12 | 28.59 | 28.77 | 28.53 | 28.77 | +0.924% | 53,149 | +7.021% | |
| 2025-08-11 | 28.62 | 28.67 | 28.51 | 28.51 | -0.222% | 35,661 | +8.010% | |
| 2025-08-08 | 28.47 | 28.60 | 28.43 | 28.57 | +0.750% | 27,268 | +7.770% | |
| 2025-08-07 | 28.49 | 28.50 | 28.28 | 28.36 | +0.092% | 14,485 | +8.579% | |
| 2025-08-06 | 28.06 | 28.39 | 28.06 | 28.33 | +0.957% | 25,978 | +8.679% | |
| 2025-08-05 | 28.19 | 28.27 | 28.03 | 28.06 | -0.481% | 18,924 | +9.719% | |
| 2025-08-04 | 27.95 | 28.24 | 27.95 | 28.20 | +1.464% | 14,402 | +9.192% | |
| 2025-08-01 | 28.03 | 28.03 | 27.70 | 27.79 | -1.403% | 33,196 | +10.790% | |
| 2025-07-31 | 28.51 | 28.51 | 28.16 | 28.19 | -0.403% | 27,132 | +9.236% | |
| 2025-07-30 | 28.23 | 28.39 | 28.23 | 28.30 | +0.086% | 19,817 | +8.795% | |
| 2025-07-29 | 28.35 | 28.39 | 28.25 | 28.28 | +0.005% | 36,519 | +8.889% | |
| 2025-07-28 | 28.34 | 28.35 | 28.27 | 28.28 | +0.054% | 31,568 | +8.894% | |
| 2025-07-25 | 28.22 | 28.28 | 28.18 | 28.26 | +0.337% | 26,121 | +8.953% | |
| 2025-07-24 | 28.13 | 28.20 | 28.13 | 28.16 | +0.303% | 21,605 | +9.320% | |
| 2025-07-23 | 28.06 | 28.12 | 27.95 | 28.08 | +0.199% | 25,168 | +9.651% | |
| 2025-07-22 | 28.10 | 28.10 | 27.88 | 28.02 | -0.358% | 40,665 | +9.869% | |
| 2025-07-21 | 28.07 | 28.20 | 28.07 | 28.13 | -0.071% | 41,553 | +9.476% | |
| 2025-07-18 | 28.22 | 28.22 | 28.07 | 28.14 | -0.142% | 31,797 | +9.398% | |
| 2025-07-17 | 28.01 | 28.20 | 28.01 | 28.18 | +0.571% | 21,201 | +9.243% | |
| 2025-07-16 | 28.08 | 28.08 | 27.93 | 28.02 | -0.089% | 23,523 | +9.866% | |
| 2025-07-15 | 28.11 | 28.15 | 28.04 | 28.05 | +0.071% | 46,527 | +9.768% | |
| 2025-07-14 | 28.00 | 28.06 | 27.90 | 28.03 | +0.143% | 39,065 | +9.847% | |
| 2025-07-11 | 27.98 | 28.02 | 27.91 | 27.99 | +0.072% | 25,887 | +10.004% | |
| 2025-07-10 | 28.06 | 28.07 | 27.93 | 27.97 | -0.250% | 29,672 | +10.082% | |
| 2025-07-09 | 27.94 | 28.05 | 27.94 | 28.04 | +0.502% | 39,042 | +9.807% | |
| 2025-07-08 | 27.88 | 28.05 | 27.86 | 27.90 | +0.036% | 40,786 | +10.358% | |
| 2025-07-07 | 27.95 | 27.97 | 27.83 | 27.89 | -0.428% | 53,696 | +10.398% | |
| 2025-07-03 | 27.94 | 28.04 | 27.90 | 28.01 | +0.575% | 25,552 | +9.925% | |
| 2025-07-02 | 27.70 | 27.85 | 27.68 | 27.85 | +0.469% | 52,996 | +10.557% | |
| 2025-07-01 | 27.80 | 27.84 | 27.64 | 27.72 | -0.431% | 49,678 | +11.075% | |
| 2025-06-30 | 27.77 | 27.84 | 27.73 | 27.84 | +0.433% | 30,874 | +10.596% | |
| 2025-06-27 | 27.70 | 27.80 | 27.61 | 27.72 | +0.289% | 27,210 | +11.075% | |
| 2025-06-26 | 27.48 | 27.64 | 27.48 | 27.64 | +0.766% | 11,480 | +11.397% | |
| 2025-06-25 | 27.49 | 27.59 | 27.39 | 27.43 | +0.073% | 22,657 | +12.249% | |
| 2025-06-24 | 27.28 | 27.44 | 27.28 | 27.41 | +1.107% | 21,988 | +12.331% | |
| 2025-06-23 | 26.90 | 27.13 | 26.83 | 27.11 | 0.000% | 97,045 | +13.574% | |
| 2025-06-20 | 27.33 | 27.37 | 27.02 | 27.11 | -0.550% | 31,016 | +13.574% | |
| 2025-06-18 | 27.27 | 27.32 | 27.21 | 27.26 | +0.147% | 23,801 | +12.949% | |
| 2025-06-17 | 27.31 | 27.38 | 27.18 | 27.22 | -0.330% | 81,261 | +13.115% | |
| 2025-06-16 | 27.18 | 27.40 | 27.15 | 27.31 | +0.701% | 22,215 | +12.743% | |
| 2025-06-13 | 27.14 | 27.28 | 27.05 | 27.12 | -0.696% | 15,550 | +13.532% | |
| 2025-06-12 | 27.25 | 27.34 | 27.25 | 27.31 | +0.183% | 26,514 | +12.743% | |
| 2025-06-11 | 27.33 | 27.39 | 27.21 | 27.26 | -0.110% | 24,534 | +12.949% | |
| 2025-06-10 | 27.18 | 27.30 | 27.17 | 27.29 | +0.405% | 12,148 | +12.825% | |
| 2025-06-09 | 27.21 | 27.24 | 27.15 | 27.18 | 0.000% | 33,032 | +13.282% | |
| 2025-06-06 | 27.19 | 27.25 | 27.07 | 27.18 | +0.741% | 19,770 | +13.282% | |
| 2025-06-05 | 27.15 | 27.24 | 26.96 | 26.98 | -0.516% | 23,737 | +14.122% | |
| 2025-06-04 | 27.10 | 27.14 | 27.04 | 27.12 | +0.185% | 18,503 | +13.532% | |
| 2025-06-03 | 26.86 | 27.08 | 26.81 | 27.07 | +0.707% | 18,908 | +13.742% | |
| 2025-06-02 | 26.68 | 26.89 | 26.62 | 26.88 | +0.561% | 25,490 | +14.546% | |
| 2025-05-30 | 26.73 | 26.76 | 26.44 | 26.73 | -0.112% | 14,840 | +15.189% | |
| 2025-05-29 | 26.98 | 26.98 | 26.67 | 26.76 | +0.225% | 18,105 | +15.060% | |
| 2025-05-28 | 26.81 | 26.81 | 26.65 | 26.70 | -0.299% | 20,892 | +15.318% | |
| 2025-05-27 | 26.56 | 26.78 | 26.50 | 26.78 | +1.941% | 30,800 | +14.974% | |
| 2025-05-23 | 26.16 | 26.35 | 26.10 | 26.27 | -0.605% | 29,784 | +17.206% | |
| 2025-05-22 | 26.36 | 26.59 | 26.32 | 26.43 | +0.038% | 25,445 | +16.496% | |
| 2025-05-21 | 26.56 | 26.77 | 26.34 | 26.42 | -1.086% | 22,118 | +16.540% | |
| 2025-05-20 | 26.62 | 26.71 | 26.59 | 26.71 | -0.075% | 23,910 | +15.275% | |
| 2025-05-19 | 26.41 | 26.76 | 26.41 | 26.73 | -0.743% | 29,387 | +15.189% | |
| 2025-05-16 | 26.87 | 26.93 | 26.77 | 26.93 | +0.373% | 60,150 | +14.333% | |
| 2025-05-15 | 26.67 | 26.90 | 26.67 | 26.83 | +0.299% | 41,233 | +14.760% | |
| 2025-05-14 | 26.68 | 26.81 | 26.68 | 26.75 | +0.150% | 50,688 | +15.103% | |
| 2025-05-13 | 26.54 | 26.78 | 26.49 | 26.71 | +0.792% | 131,262 | +15.275% | |
| 2025-05-12 | 26.38 | 26.50 | 26.32 | 26.50 | +2.198% | 23,680 | +16.189% | |
| 2025-05-09 | 26.03 | 26.06 | 25.82 | 25.93 | -0.039% | 20,724 | +18.743% | |
| 2025-05-08 | 25.98 | 26.06 | 25.76 | 25.94 | +0.543% | 30,751 | +18.697% | |
| 2025-05-07 | 25.73 | 25.81 | 25.66 | 25.80 | +0.389% | 8,528 | +19.341% | |
| 2025-05-06 | 25.58 | 25.79 | 25.57 | 25.70 | -0.619% | 22,644 | +19.805% | |
| 2025-05-05 | 25.76 | 25.93 | 25.76 | 25.86 | -0.308% | 24,239 | +19.064% | |
| 2025-05-02 | 25.89 | 25.99 | 25.76 | 25.94 | +1.052% | 24,596 | +18.697% | |
| 2025-05-01 | 25.65 | 25.82 | 25.60 | 25.67 | +0.548% | 45,174 | +19.945% | |
| 2025-04-30 | 25.24 | 25.53 | 25.07 | 25.53 | +0.236% | 9,524 | +20.603% | |
| 2025-04-29 | 25.35 | 25.55 | 25.29 | 25.47 | +0.473% | 22,568 | +20.887% | |
| 2025-04-28 | 25.43 | 25.49 | 25.14 | 25.35 | 0.000% | 32,140 | +21.460% | |
| 2025-04-25 | 25.23 | 25.42 | 25.13 | 25.35 | +0.635% | 18,370 | +21.460% | |
| 2025-04-24 | 24.72 | 25.19 | 24.72 | 25.19 | +2.149% | 7,907 | +22.231% | |
| 2025-04-23 | 24.91 | 25.07 | 24.61 | 24.66 | +1.440% | 35,914 | +24.858% | |
| 2025-04-22 | 23.98 | 24.40 | 23.98 | 24.31 | +2.315% | 19,218 | +26.656% | |
| 2025-04-21 | 23.97 | 24.09 | 23.55 | 23.76 | -3.139% | 36,483 | +29.588% | Div $0.229 |
| 2025-04-17 | 24.56 | 24.64 | 24.30 | 24.53 | +0.327% | 31,032 | +25.520% | |
| 2025-04-16 | 24.81 | 24.84 | 24.16 | 24.45 | -3.015% | 19,264 | +25.930% | |
| 2025-04-15 | 25.29 | 25.45 | 25.19 | 25.21 | 0.000% | 29,300 | +22.134% |