RGLO
Russell Investments Exchange Traded Funds Russell Investments Global Equity ETF
stockNASDAQETF
At CloseOct 2, 2026 10:11:13 AM EDT
33.31USD+1.246%(+0.41)20,484
RGLO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.31 | 33.37 | 33.17 | 33.34 | +0.725% | 20,485 | 0.000% |
| 2026-10-01 | 33.12 | 33.13 | 32.87 | 33.09 | -0.316% | 21,025 | +0.725% |
| 2026-09-30 | 33.35 | 33.41 | 33.20 | 33.20 | -0.344% | 31,165 | +0.407% |
| 2026-09-29 | 33.24 | 33.35 | 33.08 | 33.31 | -0.236% | 62,999 | +0.062% |
| 2026-09-28 | 33.40 | 33.92 | 33.28 | 33.39 | -0.581% | 22,768 | -0.174% |
| 2026-09-25 | 33.44 | 33.62 | 33.34 | 33.59 | +0.458% | 27,873 | -0.754% |
| 2026-09-24 | 33.21 | 33.60 | 33.20 | 33.44 | +0.091% | 21,628 | -0.300% |
| 2026-09-23 | 33.75 | 33.75 | 33.37 | 33.41 | -1.016% | 25,688 | -0.210% |
| 2026-09-22 | 33.75 | 33.85 | 33.66 | 33.75 | -0.015% | 35,110 | -1.223% |
| 2026-09-21 | 33.45 | 33.83 | 33.36 | 33.75 | +1.528% | 30,473 | -1.238% |
| 2026-09-18 | 33.05 | 33.28 | 33.05 | 33.24 | -0.038% | 22,076 | +0.271% |
| 2026-09-17 | 33.12 | 33.31 | 33.12 | 33.26 | +0.997% | 14,070 | +0.233% |
| 2026-09-16 | 33.03 | 33.28 | 32.76 | 32.93 | -0.159% | 35,876 | +1.232% |
| 2026-09-15 | 33.20 | 33.46 | 32.98 | 32.98 | -1.349% | 21,715 | +1.071% |
| 2026-09-14 | 33.15 | 33.55 | 33.14 | 33.43 | -0.121% | 25,116 | -0.293% |
| 2026-09-11 | 33.60 | 33.60 | 33.40 | 33.47 | +0.672% | 34,516 | -0.413% |
| 2026-09-10 | 33.00 | 33.65 | 33.00 | 33.25 | -0.270% | 35,732 | +0.256% |
| 2026-09-09 | 33.26 | 33.53 | 33.19 | 33.34 | -0.785% | 52,178 | -0.015% |
| 2026-09-08 | 33.62 | 33.85 | 33.52 | 33.60 | -0.374% | 48,168 | -0.800% |
| 2026-09-04 | 33.65 | 33.78 | 33.65 | 33.73 | -0.323% | 19,677 | -1.171% |
| 2026-09-03 | 33.60 | 33.88 | 33.60 | 33.84 | +1.073% | 48,127 | -1.491% |
| 2026-09-02 | 33.30 | 33.88 | 33.30 | 33.48 | +0.379% | 80,825 | -0.433% |
| 2026-09-01 | 33.33 | 33.48 | 33.22 | 33.35 | -0.540% | 31,602 | -0.055% |
| 2026-08-31 | 33.42 | 33.63 | 33.40 | 33.53 | -0.550% | 16,886 | -0.595% |
| 2026-08-28 | 33.64 | 33.89 | 33.62 | 33.72 | -0.044% | 20,671 | -1.142% |
| 2026-08-27 | 33.76 | 34.17 | 33.53 | 33.73 | -0.069% | 17,664 | -1.185% |
| 2026-08-26 | 33.59 | 33.88 | 33.48 | 33.76 | +0.262% | 39,659 | -1.253% |
| 2026-08-25 | 33.56 | 33.67 | 33.49 | 33.67 | +0.492% | 33,311 | -0.995% |
| 2026-08-24 | 33.39 | 33.58 | 33.37 | 33.51 | -0.234% | 33,549 | -0.507% |
| 2026-08-21 | 33.47 | 33.65 | 33.44 | 33.58 | +0.517% | 25,276 | -0.741% |
| 2026-08-20 | 33.37 | 33.53 | 33.37 | 33.41 | -0.530% | 24,045 | -0.227% |
| 2026-08-19 | 33.61 | 33.72 | 33.54 | 33.59 | -0.201% | 24,245 | -0.756% |
| 2026-08-18 | 33.74 | 33.74 | 33.57 | 33.66 | -0.847% | 23,910 | -0.955% |
| 2026-08-17 | 33.97 | 34.10 | 33.89 | 33.94 | -0.018% | 27,515 | -1.794% |
| 2026-08-14 | 33.93 | 34.20 | 33.86 | 33.95 | -0.153% | 31,012 | -1.811% |
| 2026-08-13 | 33.87 | 34.12 | 33.87 | 34.00 | +0.271% | 22,492 | -1.961% |
| 2026-08-12 | 33.75 | 33.95 | 33.75 | 33.91 | +0.578% | 28,803 | -1.696% |
| 2026-08-11 | 33.82 | 33.89 | 33.67 | 33.72 | -0.622% | 11,569 | -1.127% |
| 2026-08-10 | 33.91 | 34.05 | 33.81 | 33.93 | -0.175% | 26,244 | -1.742% |
| 2026-08-07 | 33.90 | 34.05 | 33.74 | 33.99 | +0.459% | 20,759 | -1.914% |
| 2026-08-06 | 33.70 | 34.43 | 33.70 | 33.83 | -0.309% | 32,615 | -1.463% |
| 2026-08-05 | 34.00 | 34.02 | 33.83 | 33.94 | +0.393% | 20,187 | -1.768% |
| 2026-08-04 | 33.45 | 33.85 | 33.45 | 33.80 | +1.295% | 13,233 | -1.382% |
| 2026-08-03 | 33.15 | 33.41 | 33.11 | 33.37 | +1.058% | 25,290 | -0.105% |
| 2026-07-31 | 32.74 | 33.02 | 32.62 | 33.02 | +0.819% | 29,585 | +0.952% |
| 2026-07-30 | 32.57 | 32.76 | 32.49 | 32.75 | +2.288% | 21,856 | +1.779% |
| 2026-07-29 | 32.33 | 32.44 | 32.02 | 32.02 | -1.395% | 16,683 | +4.107% |
| 2026-07-28 | 32.24 | 32.52 | 32.19 | 32.47 | +0.101% | 8,462 | +2.655% |
| 2026-07-27 | 32.42 | 32.53 | 32.21 | 32.44 | +0.014% | 41,589 | +2.759% |
| 2026-07-24 | 32.32 | 32.66 | 32.32 | 32.44 | +0.077% | 23,063 | +2.774% |
| 2026-07-23 | 32.37 | 32.47 | 32.33 | 32.41 | -1.264% | 22,840 | +2.853% |
| 2026-07-22 | 32.80 | 33.02 | 32.75 | 32.83 | +0.076% | 23,289 | +1.554% |
| 2026-07-21 | 32.49 | 32.86 | 32.49 | 32.80 | +1.188% | 20,221 | +1.631% |
| 2026-07-20 | 32.48 | 32.62 | 32.39 | 32.41 | -0.459% | 40,269 | +2.838% |
| 2026-07-17 | 32.40 | 32.72 | 32.40 | 32.56 | -0.816% | 33,312 | +2.366% |
| 2026-07-16 | 32.85 | 33.22 | 32.76 | 32.83 | -0.666% | 29,638 | +1.531% |
| 2026-07-15 | 32.96 | 33.18 | 32.84 | 33.05 | +0.525% | 15,779 | +0.855% |
| 2026-07-14 | 32.87 | 32.97 | 32.78 | 32.88 | +0.356% | 27,815 | +1.384% |
| 2026-07-13 | 32.93 | 32.93 | 32.74 | 32.76 | -0.823% | 23,293 | +1.746% |
| 2026-07-10 | 32.92 | 33.17 | 32.90 | 33.03 | +0.640% | 42,332 | +0.908% |
| 2026-07-09 | 32.65 | 32.89 | 32.60 | 32.83 | +0.527% | 25,547 | +1.554% |
| 2026-07-08 | 32.52 | 32.68 | 32.40 | 32.65 | -0.215% | 19,329 | +2.089% |
| 2026-07-07 | 32.88 | 32.88 | 32.63 | 32.72 | -0.537% | 20,463 | +1.869% |
| 2026-07-06 | 32.76 | 32.93 | 32.75 | 32.90 | +1.457% | 13,706 | +1.322% |
| 2026-07-02 | 32.43 | 32.77 | 32.31 | 32.43 | -0.010% | 25,060 | +2.799% |
| 2026-07-01 | 32.37 | 32.60 | 32.37 | 32.43 | -0.345% | 14,169 | +2.788% |
| 2026-06-30 | 32.32 | 33.34 | 32.32 | 32.54 | +0.690% | 33,043 | +2.433% |
| 2026-06-29 | 31.95 | 32.44 | 31.95 | 32.32 | +0.977% | 22,123 | +3.140% |
| 2026-06-26 | 31.85 | 32.13 | 31.83 | 32.01 | -0.031% | 9,092 | +4.147% |
| 2026-06-25 | 32.11 | 32.18 | 31.93 | 32.02 | +0.022% | 31,687 | +4.115% |
| 2026-06-24 | 32.10 | 32.27 | 31.94 | 32.01 | -0.008% | 21,587 | +4.138% |
| 2026-06-23 | 31.92 | 32.30 | 31.63 | 32.01 | -1.720% | 29,657 | +4.130% |
| 2026-06-22 | 32.70 | 32.74 | 32.50 | 32.57 | -0.396% | 27,221 | +2.339% |
| 2026-06-18 | 32.66 | 32.72 | 32.53 | 32.70 | +0.415% | 14,957 | +1.934% |
| 2026-06-17 | 32.79 | 33.68 | 32.21 | 32.57 | -1.054% | 26,624 | +2.358% |
| 2026-06-16 | 32.76 | 33.15 | 32.76 | 32.91 | +0.314% | 22,589 | +1.278% |
| 2026-06-15 | 32.83 | 32.90 | 32.73 | 32.81 | +1.406% | 19,429 | +1.597% |
| 2026-06-12 | 32.29 | 32.45 | 32.13 | 32.36 | +0.097% | 22,277 | +3.025% |
| 2026-06-11 | 31.72 | 32.33 | 31.66 | 32.33 | +2.425% | 41,318 | +3.125% |
| 2026-06-10 | 31.96 | 32.03 | 30.73 | 31.56 | -1.345% | 50,677 | +5.625% |
| 2026-06-09 | 32.28 | 32.36 | 31.39 | 31.99 | -0.052% | 35,063 | +4.204% |
| 2026-06-08 | 32.28 | 32.31 | 31.95 | 32.01 | -0.371% | 33,558 | +4.151% |
| 2026-06-05 | 32.62 | 33.25 | 31.96 | 32.13 | -2.207% | 48,608 | +3.764% |
| 2026-06-04 | 32.63 | 32.99 | 32.61 | 32.85 | +0.561% | 47,759 | +1.474% |
| 2026-06-03 | 32.76 | 32.80 | 32.59 | 32.67 | -0.797% | 50,113 | +2.043% |
| 2026-06-02 | 32.90 | 33.36 | 32.88 | 32.93 | -0.308% | 32,153 | +1.230% |
| 2026-06-01 | 32.57 | 33.22 | 32.57 | 33.03 | +1.004% | 20,550 | +0.918% |
| 2026-05-29 | 32.44 | 32.88 | 32.44 | 32.70 | -0.020% | 83,684 | +1.931% |
| 2026-05-28 | 32.52 | 33.00 | 32.43 | 32.71 | +0.354% | 47,760 | +1.911% |
| 2026-05-27 | 32.55 | 32.63 | 32.45 | 32.59 | -0.078% | 38,496 | +2.271% |
| 2026-05-26 | 32.55 | 32.71 | 32.53 | 32.62 | +0.698% | 69,006 | +2.192% |
| 2026-05-22 | 32.50 | 32.54 | 32.33 | 32.39 | -0.137% | 24,605 | +2.905% |
| 2026-05-21 | 32.04 | 32.57 | 32.04 | 32.44 | +0.398% | 36,879 | +2.763% |
| 2026-05-20 | 31.98 | 32.31 | 31.98 | 32.31 | +1.584% | 20,680 | +3.172% |
| 2026-05-19 | 31.84 | 32.03 | 31.81 | 31.81 | -0.740% | 17,981 | +4.807% |
| 2026-05-18 | 32.22 | 32.23 | 31.80 | 32.04 | -0.425% | 34,643 | +4.031% |
| 2026-05-15 | 32.02 | 32.35 | 32.02 | 32.18 | -1.091% | 45,313 | +3.589% |
| 2026-05-14 | 32.43 | 32.61 | 32.36 | 32.53 | +0.556% | 23,493 | +2.459% |
| 2026-05-13 | 32.05 | 32.59 | 32.05 | 32.35 | +0.767% | 41,956 | +3.029% |
| 2026-05-12 | 31.98 | 32.15 | 31.90 | 32.11 | -0.161% | 44,864 | +3.819% |
| 2026-05-11 | 32.19 | 32.26 | 32.12 | 32.16 | -0.076% | 35,943 | +3.652% |
| 2026-05-08 | 32.19 | 32.23 | 32.05 | 32.19 | +0.515% | 24,831 | +3.573% |
| 2026-05-07 | 32.12 | 32.26 | 31.93 | 32.02 | -0.573% | 43,090 | +4.107% |
| 2026-05-06 | 31.57 | 32.20 | 31.57 | 32.20 | +2.107% | 10,501 | +3.510% |
| 2026-05-05 | 31.26 | 31.60 | 31.26 | 31.54 | +0.928% | 27,897 | +5.691% |
| 2026-05-04 | 31.35 | 31.54 | 30.99 | 31.25 | -0.825% | 29,153 | +6.672% |
| 2026-05-01 | 31.53 | 31.64 | 31.45 | 31.51 | +0.378% | 20,894 | +5.792% |
| 2026-04-30 | 31.04 | 31.44 | 31.02 | 31.39 | +1.127% | 19,077 | +6.192% |
| 2026-04-29 | 30.92 | 31.14 | 30.27 | 31.04 | -0.149% | 25,712 | +7.388% |
| 2026-04-28 | 31.07 | 31.15 | 30.68 | 31.09 | -0.436% | 20,637 | +7.229% |
| 2026-04-27 | 31.05 | 31.47 | 31.05 | 31.22 | +0.189% | 20,879 | +6.761% |
| 2026-04-24 | 30.95 | 31.52 | 30.95 | 31.16 | +0.432% | 10,554 | +6.963% |
| 2026-04-23 | 31.06 | 31.17 | 30.91 | 31.03 | -0.132% | 29,244 | +7.426% |
| 2026-04-22 | 30.98 | 31.15 | 30.92 | 31.07 | +0.484% | 13,500 | +7.284% |
| 2026-04-21 | 31.21 | 31.30 | 30.89 | 30.92 | -1.115% | 38,375 | +7.804% |
| 2026-04-20 | 31.44 | 31.44 | 31.16 | 31.27 | -0.539% | 23,451 | +6.602% |
| 2026-04-17 | 31.30 | 31.61 | 31.30 | 31.44 | +1.632% | 16,141 | +6.027% |
| 2026-04-16 | 31.04 | 31.19 | 30.89 | 30.93 | -0.402% | 46,916 | +7.758% |
| 2026-04-15 | 30.88 | 31.12 | 30.75 | 31.06 | +0.814% | 21,541 | +7.325% |
| 2026-04-14 | 30.63 | 30.95 | 30.63 | 30.81 | +0.634% | 43,619 | +8.199% |
| 2026-04-13 | 30.16 | 30.63 | 30.09 | 30.61 | +0.807% | 20,401 | +8.885% |
| 2026-04-10 | 30.40 | 30.40 | 30.20 | 30.37 | +0.165% | 26,528 | +9.763% |
| 2026-04-09 | 30.00 | 30.45 | 29.96 | 30.32 | +0.546% | 19,443 | +9.944% |
| 2026-04-08 | 30.04 | 30.20 | 29.92 | 30.16 | +2.945% | 23,489 | +10.544% |
| 2026-04-07 | 29.20 | 29.50 | 28.88 | 29.29 | +0.304% | 14,704 | +13.800% |
| 2026-04-06 | 29.06 | 29.36 | 28.95 | 29.20 | +0.156% | 37,803 | +14.145% |
| 2026-04-02 | 28.73 | 29.31 | 28.58 | 29.16 | -0.159% | 19,868 | +14.323% |
| 2026-04-01 | 28.92 | 29.42 | 28.86 | 29.20 | +0.816% | 23,389 | +14.141% |
| 2026-03-31 | 28.34 | 29.23 | 28.29 | 28.97 | +3.292% | 21,318 | +15.073% |
| 2026-03-30 | 28.81 | 28.81 | 27.85 | 28.05 | +0.001% | 30,655 | +18.861% |
| 2026-03-27 | 28.68 | 28.68 | 28.00 | 28.05 | -2.009% | 16,089 | +18.863% |
| 2026-03-26 | 28.75 | 29.16 | 28.56 | 28.62 | -1.616% | 28,588 | +16.474% |
| 2026-03-25 | 29.08 | 29.75 | 28.86 | 29.09 | +0.350% | 60,205 | +14.593% |
| 2026-03-24 | 28.65 | 29.35 | 28.65 | 28.99 | +0.470% | 73,771 | +14.994% |
| 2026-03-23 | 28.91 | 29.10 | 28.80 | 28.85 | +1.114% | 18,084 | +15.535% |
| 2026-03-20 | 28.87 | 28.91 | 28.45 | 28.54 | -2.058% | 21,234 | +16.821% |
| 2026-03-19 | 28.91 | 29.73 | 28.83 | 29.13 | -0.341% | 24,448 | +14.417% |
| 2026-03-18 | 29.44 | 30.39 | 29.21 | 29.23 | -1.484% | 16,920 | +14.026% |
| 2026-03-17 | 29.83 | 30.10 | 29.54 | 29.68 | +0.459% | 18,715 | +12.334% |
| 2026-03-16 | 29.38 | 29.62 | 29.34 | 29.54 | +1.308% | 22,801 | +12.849% |
| 2026-03-13 | 29.31 | 29.55 | 29.13 | 29.16 | -0.732% | 27,901 | +14.325% |
| 2026-03-12 | 29.50 | 29.68 | 29.32 | 29.37 | -1.581% | 19,731 | +13.488% |
| 2026-03-11 | 29.79 | 29.94 | 29.73 | 29.84 | -0.135% | 23,365 | +11.694% |
| 2026-03-10 | 29.81 | 30.12 | 29.75 | 29.89 | +0.156% | 13,061 | +11.543% |
| 2026-03-09 | 29.36 | 29.97 | 29.13 | 29.84 | +0.484% | 25,530 | +11.717% |
| 2026-03-06 | 29.59 | 29.81 | 29.38 | 29.70 | -1.033% | 31,221 | +12.258% |
| 2026-03-05 | 29.88 | 30.18 | 29.70 | 30.00 | -0.938% | 28,300 | +11.099% |
| 2026-03-04 | 30.02 | 30.41 | 30.02 | 30.29 | +0.711% | 17,982 | +10.056% |
| 2026-03-03 | 29.84 | 30.19 | 29.54 | 30.08 | -1.802% | 52,979 | +10.839% |
| 2026-03-02 | 30.32 | 30.73 | 30.32 | 30.63 | -0.270% | 37,413 | +8.842% |
| 2026-02-27 | 30.76 | 31.08 | 30.50 | 30.71 | -1.020% | 37,630 | +8.547% |
| 2026-02-26 | 30.79 | 31.21 | 30.77 | 31.03 | +0.061% | 33,214 | +7.440% |
| 2026-02-25 | 30.77 | 31.05 | 30.77 | 31.01 | +0.990% | 53,144 | +7.506% |
| 2026-02-24 | 30.48 | 30.78 | 30.48 | 30.70 | +0.631% | 25,067 | +8.570% |
| 2026-02-23 | 30.82 | 30.82 | 30.43 | 30.51 | -1.128% | 32,188 | +9.255% |
| 2026-02-20 | 30.50 | 30.91 | 30.50 | 30.86 | +0.874% | 40,987 | +8.023% |
| 2026-02-19 | 30.55 | 30.63 | 30.51 | 30.59 | -0.193% | 33,170 | +8.966% |
| 2026-02-18 | 30.60 | 30.80 | 30.55 | 30.65 | +0.431% | 27,682 | +8.756% |
| 2026-02-17 | 30.45 | 30.65 | 30.24 | 30.52 | -0.131% | 18,625 | +9.225% |
| 2026-02-13 | 30.34 | 30.69 | 30.28 | 30.56 | +0.311% | 24,132 | +9.082% |
| 2026-02-12 | 31.02 | 31.02 | 30.46 | 30.46 | -1.138% | 14,614 | +9.421% |
| 2026-02-11 | 30.73 | 30.89 | 30.63 | 30.82 | +0.036% | 23,020 | +8.176% |
| 2026-02-10 | 30.85 | 30.98 | 30.76 | 30.80 | +0.053% | 34,574 | +8.214% |
| 2026-02-09 | 30.63 | 30.89 | 30.63 | 30.79 | +0.533% | 21,414 | +8.271% |
| 2026-02-06 | 30.28 | 30.63 | 30.28 | 30.63 | +1.965% | 25,059 | +8.848% |
| 2026-02-05 | 30.02 | 30.29 | 29.98 | 30.04 | -1.192% | 25,617 | +10.987% |
| 2026-02-04 | 30.64 | 30.85 | 30.23 | 30.40 | -0.384% | 25,283 | +9.665% |
| 2026-02-03 | 30.77 | 30.77 | 30.30 | 30.51 | -0.717% | 25,032 | +9.244% |
| 2026-02-02 | 30.62 | 30.84 | 30.59 | 30.73 | +0.615% | 30,067 | +8.460% |
| 2026-01-30 | 30.49 | 30.74 | 30.48 | 30.55 | -0.629% | 27,909 | +9.127% |
| 2026-01-29 | 30.76 | 30.79 | 30.36 | 30.74 | +0.090% | 36,421 | +8.440% |
| 2026-01-28 | 30.66 | 31.05 | 30.57 | 30.71 | -0.249% | 22,832 | +8.538% |
| 2026-01-27 | 30.68 | 30.86 | 30.68 | 30.79 | +0.812% | 26,348 | +8.268% |
| 2026-01-26 | 30.48 | 30.62 | 30.47 | 30.54 | +0.491% | 11,600 | +9.147% |
| 2026-01-23 | 30.09 | 30.45 | 30.09 | 30.39 | +0.444% | 42,915 | +9.682% |
| 2026-01-22 | 30.20 | 30.38 | 30.13 | 30.26 | +0.642% | 63,195 | +10.169% |
| 2026-01-21 | 29.72 | 30.26 | 27.27 | 30.07 | +1.226% | 55,440 | +10.876% |
| 2026-01-20 | 29.96 | 30.01 | 29.65 | 29.70 | -2.214% | 29,369 | +12.236% |
| 2026-01-16 | 30.44 | 30.44 | 30.15 | 30.37 | +0.192% | 44,067 | +9.751% |
| 2026-01-15 | 30.47 | 30.47 | 30.29 | 30.32 | +0.296% | 32,439 | +9.961% |
| 2026-01-14 | 30.25 | 30.28 | 30.14 | 30.23 | -0.168% | 12,806 | +10.287% |
| 2026-01-13 | 30.33 | 30.49 | 30.19 | 30.28 | -0.668% | 18,124 | +10.102% |
| 2026-01-12 | 30.30 | 30.63 | 30.30 | 30.48 | +0.406% | 14,499 | +9.367% |
| 2026-01-09 | 30.25 | 30.43 | 30.08 | 30.36 | +0.787% | 35,126 | +9.810% |
| 2026-01-08 | 30.11 | 30.18 | 30.03 | 30.12 | -0.017% | 7,007 | +10.674% |
| 2026-01-07 | 30.15 | 30.33 | 30.09 | 30.13 | -0.462% | 15,802 | +10.656% |
| 2026-01-06 | 29.74 | 30.33 | 29.74 | 30.26 | +0.765% | 70,202 | +10.144% |
| 2026-01-05 | 29.74 | 30.10 | 29.74 | 30.04 | +0.981% | 60,764 | +10.987% |
| 2026-01-02 | 29.77 | 29.80 | 29.64 | 29.74 | +0.186% | 6,325 | +12.076% |
| 2025-12-31 | 29.77 | 29.83 | 29.64 | 29.69 | -0.474% | 14,749 | +12.285% |
| 2025-12-30 | 29.84 | 29.92 | 29.78 | 29.83 | -0.013% | 14,308 | +11.753% |
| 2025-12-29 | 29.87 | 30.11 | 29.77 | 29.83 | -0.291% | 18,932 | +11.739% |
| 2025-12-26 | 29.90 | 29.96 | 29.82 | 29.92 | +0.034% | 18,196 | +11.414% |
| 2025-12-24 | 30.31 | 30.31 | 29.75 | 29.91 | +0.368% | 13,855 | +11.452% |
| 2025-12-23 | 29.67 | 29.83 | 29.65 | 29.80 | +0.564% | 54,041 | +11.862% |
| 2025-12-22 | 29.57 | 29.78 | 29.53 | 29.63 | +0.428% | 57,001 | +12.494% |
| 2025-12-19 | 29.39 | 29.97 | 29.36 | 29.51 | +0.867% | 28,593 | +12.975% |
| 2025-12-18 | 29.28 | 29.44 | 29.22 | 29.25 | +0.885% | 34,305 | +13.954% |
| 2025-12-17 | 29.40 | 29.40 | 28.76 | 29.00 | -1.580% | 18,357 | +14.962% |
| 2025-12-16 | 29.60 | 29.60 | 29.28 | 29.46 | -0.364% | 18,169 | +13.146% |
| 2025-12-15 | 29.57 | 29.65 | 29.51 | 29.57 | +0.004% | 15,202 | +12.735% |
| 2025-12-12 | 29.85 | 29.88 | 29.47 | 29.57 | -0.711% | 11,241 | +12.739% |
| 2025-12-11 | 29.66 | 29.88 | 29.55 | 29.78 | +0.331% | 18,915 | +11.938% |
| 2025-12-10 | 29.45 | 29.71 | 29.38 | 29.68 | +0.853% | 26,171 | +12.308% |
| 2025-12-09 | 29.48 | 29.55 | 29.05 | 29.43 | -0.174% | 25,198 | +13.266% |
| 2025-12-08 | 29.63 | 29.63 | 29.41 | 29.48 | -0.293% | 17,613 | +13.069% |
| 2025-12-05 | 29.64 | 29.72 | 29.31 | 29.57 | +0.074% | 36,218 | +12.737% |
| 2025-12-04 | 29.60 | 29.60 | 29.43 | 29.55 | +0.265% | 61,085 | +12.820% |
| 2025-12-03 | 29.42 | 29.55 | 29.31 | 29.47 | +0.371% | 24,424 | +13.119% |
| 2025-12-02 | 29.38 | 29.43 | 29.22 | 29.36 | +0.462% | 16,836 | +13.539% |
| 2025-12-01 | 29.15 | 29.43 | 28.97 | 29.23 | -0.392% | 18,783 | +14.063% |
| 2025-11-28 | 29.21 | 29.40 | 29.21 | 29.34 | +0.417% | 24,085 | +13.616% |
| 2025-11-26 | 29.00 | 29.34 | 29.00 | 29.22 | +0.769% | 7,988 | +14.090% |
| 2025-11-25 | 28.85 | 29.00 | 28.74 | 29.00 | +0.948% | 18,599 | +14.968% |
| 2025-11-24 | 28.45 | 28.77 | 28.45 | 28.72 | +1.411% | 42,959 | +16.057% |
| 2025-11-21 | 28.02 | 28.47 | 28.00 | 28.32 | +1.378% | 10,193 | +17.695% |
| 2025-11-20 | 28.86 | 28.86 | 27.94 | 27.94 | -1.947% | 26,559 | +19.317% |
| 2025-11-19 | 28.55 | 28.60 | 28.34 | 28.49 | +0.230% | 18,205 | +16.994% |
| 2025-11-18 | 28.29 | 29.04 | 28.19 | 28.43 | -0.416% | 23,304 | +17.263% |
| 2025-11-17 | 28.88 | 29.33 | 28.53 | 28.55 | -1.195% | 24,075 | +16.776% |
| 2025-11-14 | 28.63 | 29.06 | 28.63 | 28.89 | -0.176% | 18,361 | +15.380% |
| 2025-11-13 | 29.26 | 29.33 | 28.93 | 28.94 | -1.381% | 19,732 | +15.178% |
| 2025-11-12 | 29.27 | 29.40 | 29.27 | 29.35 | +0.259% | 9,197 | +13.588% |
| 2025-11-11 | 29.05 | 29.34 | 29.05 | 29.27 | +0.383% | 11,143 | +13.882% |
| 2025-11-10 | 29.08 | 29.21 | 28.99 | 29.16 | +1.363% | 12,287 | +14.318% |
| 2025-11-07 | 28.49 | 28.77 | 28.34 | 28.77 | +0.097% | 69,546 | +15.876% |
| 2025-11-06 | 28.81 | 28.86 | 28.66 | 28.74 | -0.691% | 27,221 | +15.988% |
| 2025-11-05 | 28.93 | 29.06 | 28.85 | 28.94 | +0.478% | 30,328 | +15.187% |
| 2025-11-04 | 28.85 | 29.03 | 28.78 | 28.80 | -1.126% | 13,175 | +15.738% |
| 2025-11-03 | 29.23 | 29.23 | 29.10 | 29.13 | +0.069% | 19,883 | +14.435% |
| 2025-10-31 | 29.10 | 29.18 | 29.00 | 29.11 | +0.148% | 66,200 | +14.514% |
| 2025-10-30 | 29.10 | 29.27 | 29.07 | 29.07 | -1.082% | 12,404 | +14.683% |
| 2025-10-29 | 29.39 | 29.49 | 29.31 | 29.39 | +0.117% | 33,152 | +13.442% |
| 2025-10-28 | 29.43 | 29.50 | 29.24 | 29.35 | +0.041% | 9,503 | +13.575% |
| 2025-10-27 | 29.10 | 29.35 | 29.07 | 29.34 | +1.054% | 18,990 | +13.621% |
| 2025-10-24 | 28.98 | 29.44 | 28.97 | 29.03 | +0.651% | 29,222 | +14.818% |
| 2025-10-23 | 28.75 | 28.86 | 28.73 | 28.84 | +0.837% | 9,824 | +15.566% |
| 2025-10-22 | 28.74 | 28.76 | 28.49 | 28.61 | -0.449% | 26,071 | +16.533% |
| 2025-10-21 | 28.67 | 28.84 | 28.65 | 28.73 | -0.400% | 14,196 | +16.010% |
| 2025-10-20 | 28.75 | 29.17 | 28.71 | 28.85 | +1.031% | 225,146 | +15.546% |
| 2025-10-17 | 28.24 | 28.61 | 28.24 | 28.56 | +0.690% | 15,536 | +16.737% |
| 2025-10-16 | 28.58 | 28.66 | 28.31 | 28.36 | -0.386% | 55,181 | +17.542% |
| 2025-10-15 | 28.64 | 28.64 | 28.37 | 28.47 | +0.542% | 21,587 | +17.088% |
| 2025-10-14 | 28.02 | 28.56 | 28.02 | 28.32 | +0.005% | 53,217 | +17.723% |
| 2025-10-13 | 28.29 | 28.36 | 28.26 | 28.32 | +1.433% | 13,290 | +17.729% |
| 2025-10-10 | 28.78 | 28.78 | 27.89 | 27.91 | -2.531% | 12,353 | +19.416% |
| 2025-10-09 | 28.85 | 28.90 | 28.56 | 28.64 | -0.711% | 12,253 | +16.393% |
| 2025-10-08 | 28.76 | 29.07 | 28.72 | 28.84 | +0.505% | 36,043 | +15.566% |
| 2025-10-07 | 28.93 | 28.94 | 28.64 | 28.70 | -0.520% | 23,401 | +16.150% |
| 2025-10-06 | 28.68 | 28.87 | 28.68 | 28.85 | +0.191% | 12,601 | +15.546% |
| 2025-10-03 | 28.80 | 28.89 | 28.74 | 28.80 | +0.454% | 27,952 | +15.767% |
| 2025-10-02 | 28.68 | 28.69 | 28.56 | 28.66 | -0.015% | 18,318 | +16.292% |
| 2025-10-01 | 28.45 | 28.68 | 28.45 | 28.67 | +0.771% | 17,476 | +16.274% |
| 2025-09-30 | 28.33 | 28.46 | 28.31 | 28.45 | +0.495% | 20,156 | +17.170% |
| 2025-09-29 | 28.42 | 28.43 | 28.31 | 28.31 | +0.035% | 22,262 | +17.750% |
| 2025-09-26 | 28.25 | 28.31 | 28.20 | 28.30 | +0.461% | 13,474 | +17.792% |
| 2025-09-25 | 28.13 | 28.20 | 28.07 | 28.17 | -0.635% | 36,159 | +18.335% |
| 2025-09-24 | 28.44 | 28.45 | 28.33 | 28.35 | -0.421% | 23,718 | +17.584% |
| 2025-09-23 | 28.65 | 28.65 | 28.47 | 28.47 | -0.420% | 43,942 | +17.088% |
| 2025-09-22 | 28.40 | 28.62 | 28.40 | 28.59 | +0.510% | 20,032 | +16.597% |
| 2025-09-19 | 28.37 | 28.45 | 28.35 | 28.45 | +0.224% | 27,450 | +17.191% |
| 2025-09-18 | 28.37 | 28.44 | 28.34 | 28.38 | +0.199% | 33,519 | +17.454% |
| 2025-09-17 | 28.24 | 28.32 | 28.23 | 28.32 | +0.119% | 24,131 | +17.688% |
| 2025-09-16 | 28.32 | 28.32 | 28.19 | 28.29 | -0.087% | 19,119 | +17.827% |
| 2025-09-15 | 28.66 | 28.66 | 28.24 | 28.32 | +0.447% | 76,221 | +17.725% |
| 2025-09-12 | 28.10 | 28.25 | 28.10 | 28.19 | -0.106% | 244,772 | +18.251% |
| 2025-09-11 | 28.07 | 28.26 | 28.07 | 28.22 | +0.750% | 14,622 | +18.125% |
| 2025-09-10 | 28.06 | 28.82 | 27.98 | 28.01 | +0.280% | 28,070 | +19.011% |
| 2025-09-09 | 27.88 | 27.95 | 27.84 | 27.93 | +0.204% | 10,964 | +19.344% |
| 2025-09-08 | 27.85 | 27.91 | 27.81 | 27.88 | +0.540% | 19,148 | +19.587% |
| 2025-09-05 | 27.84 | 27.84 | 27.62 | 27.73 | -0.071% | 10,467 | +20.233% |
| 2025-09-04 | 27.60 | 27.75 | 27.60 | 27.75 | +0.818% | 15,530 | +20.148% |
| 2025-09-03 | 27.54 | 27.56 | 27.41 | 27.52 | +0.482% | 6,383 | +21.130% |
| 2025-09-02 | 27.31 | 27.77 | 27.18 | 27.39 | -0.851% | 24,779 | +21.714% |
| 2025-08-29 | 27.60 | 28.06 | 27.53 | 27.62 | -0.564% | 21,565 | +20.678% |
| 2025-08-28 | 27.66 | 27.98 | 27.62 | 27.78 | +0.386% | 23,261 | +19.998% |
| 2025-08-27 | 27.65 | 27.71 | 27.54 | 27.67 | +0.101% | 29,190 | +20.461% |
| 2025-08-26 | 27.58 | 27.65 | 27.53 | 27.64 | +0.109% | 13,868 | +20.582% |
| 2025-08-25 | 27.70 | 27.75 | 27.57 | 27.61 | -0.426% | 15,695 | +20.714% |
| 2025-08-22 | 27.49 | 28.17 | 27.49 | 27.73 | +1.669% | 21,655 | +20.200% |
| 2025-08-21 | 27.36 | 27.45 | 27.22 | 27.28 | -0.416% | 15,078 | +22.206% |
| 2025-08-20 | 27.26 | 27.74 | 27.20 | 27.39 | +0.043% | 18,667 | +21.697% |
| 2025-08-19 | 27.49 | 27.81 | 27.36 | 27.38 | -0.790% | 22,417 | +21.749% |
| 2025-08-18 | 27.53 | 27.79 | 27.48 | 27.60 | +0.050% | 25,400 | +20.788% |
| 2025-08-15 | 27.60 | 27.74 | 27.54 | 27.58 | -0.143% | 20,025 | +20.849% |
| 2025-08-14 | 27.37 | 27.75 | 27.37 | 27.62 | +0.294% | 23,754 | +20.675% |
| 2025-08-13 | 27.48 | 27.54 | 27.45 | 27.54 | +0.319% | 20,638 | +21.030% |
| 2025-08-12 | 27.32 | 27.48 | 27.28 | 27.45 | +1.220% | 16,846 | +21.417% |
| 2025-08-11 | 27.19 | 27.27 | 27.12 | 27.12 | -0.242% | 8,778 | +22.898% |
| 2025-08-08 | 27.12 | 27.32 | 27.10 | 27.19 | +0.784% | 7,525 | +22.600% |
| 2025-08-07 | 27.08 | 27.14 | 26.87 | 26.98 | +0.088% | 382,357 | +23.561% |
| 2025-08-06 | 26.83 | 27.00 | 26.83 | 26.95 | +0.743% | 307,259 | +23.669% |
| 2025-08-05 | 26.90 | 26.90 | 26.69 | 26.76 | -0.461% | 405,573 | +24.588% |
| 2025-08-04 | 26.83 | 26.92 | 26.76 | 26.88 | +1.525% | 685,359 | +24.014% |
| 2025-08-01 | 26.48 | 26.54 | 26.39 | 26.48 | -1.361% | 33,234 | +25.905% |
| 2025-07-31 | 27.08 | 27.16 | 26.81 | 26.84 | -0.567% | 40,119 | +24.192% |
| 2025-07-30 | 27.02 | 27.07 | 26.87 | 26.99 | -0.260% | 10,852 | +23.488% |
| 2025-07-29 | 27.15 | 27.19 | 27.01 | 27.07 | -0.221% | 33,694 | +23.166% |
| 2025-07-28 | 27.22 | 27.22 | 27.06 | 27.13 | -0.659% | 39,225 | +22.894% |
| 2025-07-25 | 27.23 | 27.46 | 27.22 | 27.30 | -0.073% | 17,998 | +22.084% |
| 2025-07-24 | 27.33 | 27.51 | 27.21 | 27.32 | +0.700% | 33,549 | +21.995% |
| 2025-07-23 | 26.93 | 27.28 | 26.93 | 27.14 | +1.326% | 24,459 | +22.849% |
| 2025-07-22 | 26.73 | 26.84 | 26.71 | 26.78 | +0.056% | 11,862 | +24.477% |
| 2025-07-21 | 26.70 | 26.87 | 26.69 | 26.77 | +0.507% | 16,658 | +24.547% |
| 2025-07-18 | 26.66 | 26.70 | 26.63 | 26.63 | -0.370% | 35,954 | +25.178% |
| 2025-07-17 | 26.59 | 26.76 | 26.59 | 26.73 | +0.493% | 18,250 | +24.715% |
| 2025-07-16 | 26.50 | 27.25 | 26.45 | 26.60 | +0.293% | 14,665 | +25.330% |
| 2025-07-15 | 26.60 | 26.64 | 26.52 | 26.52 | -0.600% | 20,337 | +25.698% |
| 2025-07-14 | 26.60 | 26.70 | 26.60 | 26.68 | +0.150% | 22,697 | +24.944% |
| 2025-07-11 | 26.58 | 26.68 | 26.54 | 26.64 | -0.467% | 32,171 | +25.131% |
| 2025-07-10 | 26.74 | 27.12 | 26.66 | 26.77 | +0.262% | 13,686 | +24.547% |
| 2025-07-09 | 26.68 | 26.72 | 26.57 | 26.70 | +0.508% | 12,978 | +24.874% |
| 2025-07-08 | 26.49 | 26.59 | 26.49 | 26.56 | +0.223% | 6,347 | +25.508% |
| 2025-07-07 | 26.39 | 26.65 | 26.39 | 26.50 | -0.690% | 21,906 | +25.788% |
| 2025-07-03 | 26.66 | 26.73 | 26.62 | 26.68 | +0.546% | 7,691 | +24.920% |
| 2025-07-02 | 26.50 | 26.58 | 26.47 | 26.54 | +0.347% | 33,011 | +25.603% |
| 2025-07-01 | 26.36 | 26.52 | 26.36 | 26.45 | -0.225% | 35,691 | +26.039% |
| 2025-06-30 | 26.38 | 26.53 | 26.34 | 26.51 | +0.546% | 38,291 | +25.755% |
| 2025-06-27 | 26.33 | 26.41 | 26.26 | 26.36 | +0.741% | 6,184 | +26.442% |
| 2025-06-26 | 26.02 | 26.22 | 26.02 | 26.17 | +0.965% | 24,664 | +27.379% |
| 2025-06-25 | 25.91 | 25.95 | 25.89 | 25.92 | -0.346% | 15,457 | +28.607% |
| 2025-06-24 | 25.90 | 26.04 | 25.86 | 26.01 | +1.522% | 15,153 | +28.162% |
| 2025-06-23 | 25.48 | 25.62 | 25.34 | 25.62 | +0.668% | 17,135 | +30.113% |
| 2025-06-20 | 25.54 | 25.62 | 25.45 | 25.45 | -0.681% | 56,655 | +30.982% |
| 2025-06-18 | 25.68 | 25.77 | 25.59 | 25.62 | -0.084% | 34,384 | +30.090% |
| 2025-06-17 | 25.78 | 25.82 | 25.65 | 25.65 | -1.031% | 13,467 | +29.981% |
| 2025-06-16 | 25.98 | 26.42 | 25.91 | 25.91 | +0.967% | 37,442 | +28.641% |
| 2025-06-13 | 25.75 | 25.90 | 25.66 | 25.66 | -1.193% | 27,477 | +29.885% |
| 2025-06-12 | 25.87 | 26.02 | 25.87 | 25.98 | +0.232% | 24,126 | +28.335% |
| 2025-06-11 | 26.03 | 26.07 | 25.88 | 25.91 | -0.327% | 1,986,038 | +28.632% |
| 2025-06-10 | 25.90 | 26.03 | 25.90 | 26.00 | +0.317% | 3,543,667 | +28.212% |
| 2025-06-09 | 25.90 | 26.31 | 25.89 | 25.92 | +0.231% | 6,715 | +28.618% |
| 2025-06-06 | 25.84 | 25.89 | 25.84 | 25.86 | +0.937% | 1,625 | +28.915% |
| 2025-06-05 | 25.71 | 25.76 | 25.62 | 25.62 | -0.260% | 377 | +30.123% |
| 2025-06-04 | 26.07 | 26.07 | 25.68 | 25.68 | +0.214% | 15,608 | +29.784% |
| 2025-06-03 | 25.66 | 25.71 | 25.60 | 25.63 | +0.436% | 2,686 | +30.062% |
| 2025-06-02 | 25.43 | 25.52 | 25.43 | 25.52 | +0.243% | 401 | +30.630% |
| 2025-05-30 | 25.33 | 25.46 | 25.23 | 25.46 | 0.000% | 10,186 | +30.947% |