RNRG
Global X Funds Global X Renewable Energy Producers ETF
stockNASDAQETF
At CloseOct 2, 2026
31.98USD0.000%(0.00)896
RNRG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.82 | 31.98 | 31.82 | 31.98 | +0.843% | 344 | 0.000% | |
| 2026-10-01 | 31.71 | 31.71 | 31.71 | 31.71 | -1.518% | 392 | +0.843% | |
| 2026-09-30 | 32.20 | 32.20 | 32.20 | 32.20 | +0.355% | 362 | -0.687% | |
| 2026-09-29 | 32.06 | 32.09 | 32.06 | 32.09 | -0.308% | 310 | -0.335% | |
| 2026-09-28 | 32.14 | 32.20 | 31.86 | 32.19 | -0.830% | 2,205 | -0.642% | |
| 2026-09-25 | 32.35 | 32.46 | 32.35 | 32.46 | +0.382% | 417 | -1.466% | |
| 2026-09-24 | 32.28 | 32.48 | 32.28 | 32.34 | -1.799% | 2,745 | -1.090% | |
| 2026-09-23 | 32.98 | 32.98 | 32.93 | 32.93 | -1.987% | 660 | -2.869% | |
| 2026-09-22 | 33.30 | 33.59 | 33.30 | 33.59 | +0.386% | 1,350 | -4.800% | |
| 2026-09-21 | 33.46 | 33.57 | 33.35 | 33.47 | +0.062% | 907 | -4.432% | |
| 2026-09-18 | 33.45 | 33.45 | 33.45 | 33.45 | -0.313% | 528 | -4.373% | |
| 2026-09-17 | 33.55 | 33.55 | 33.55 | 33.55 | +1.574% | 316 | -4.672% | |
| 2026-09-16 | 33.13 | 33.13 | 32.95 | 33.03 | +0.457% | 768 | -3.171% | |
| 2026-09-15 | 32.83 | 32.88 | 32.82 | 32.88 | -0.555% | 1,005 | -2.729% | |
| 2026-09-14 | 33.00 | 33.06 | 32.84 | 33.06 | -2.120% | 713 | -3.269% | |
| 2026-09-11 | 33.82 | 33.93 | 33.78 | 33.78 | -0.498% | 814 | -5.320% | |
| 2026-09-10 | 33.98 | 33.98 | 33.83 | 33.95 | -1.006% | 1,306 | -5.791% | |
| 2026-09-09 | 34.64 | 34.65 | 34.29 | 34.29 | -1.072% | 907 | -6.738% | |
| 2026-09-08 | 34.37 | 34.67 | 34.37 | 34.66 | +0.940% | 4,696 | -7.738% | |
| 2026-09-04 | 34.17 | 34.34 | 34.17 | 34.34 | +0.565% | 880 | -6.871% | |
| 2026-09-03 | 34.35 | 34.35 | 34.15 | 34.15 | -0.163% | 1,709 | -6.345% | |
| 2026-09-02 | 34.19 | 34.23 | 34.11 | 34.20 | +0.015% | 1,297 | -6.498% | |
| 2026-09-01 | 34.19 | 34.20 | 34.19 | 34.20 | +0.026% | 513 | -6.484% | |
| 2026-08-31 | 34.21 | 34.21 | 34.04 | 34.19 | -0.269% | 1,371 | -6.460% | |
| 2026-08-28 | 34.12 | 34.28 | 34.12 | 34.28 | -1.252% | 797 | -6.711% | |
| 2026-08-27 | 34.69 | 34.72 | 34.69 | 34.72 | +0.535% | 459 | -7.879% | |
| 2026-08-26 | 34.41 | 34.53 | 34.41 | 34.53 | -0.595% | 252 | -7.386% | |
| 2026-08-25 | 34.55 | 34.75 | 34.55 | 34.74 | +1.479% | 2,106 | -7.938% | |
| 2026-08-24 | 34.22 | 34.23 | 34.15 | 34.23 | -1.067% | 1,521 | -6.576% | |
| 2026-08-21 | 34.73 | 34.73 | 34.60 | 34.60 | +0.495% | 784 | -7.573% | |
| 2026-08-20 | 34.42 | 34.43 | 34.32 | 34.43 | -0.137% | 826 | -7.116% | |
| 2026-08-19 | 34.34 | 34.48 | 34.34 | 34.48 | +0.587% | 390 | -7.243% | |
| 2026-08-18 | 34.36 | 34.36 | 34.28 | 34.28 | -0.828% | 704 | -6.699% | |
| 2026-08-17 | 34.88 | 34.88 | 34.56 | 34.56 | +0.290% | 1,608 | -7.471% | |
| 2026-08-14 | 34.42 | 34.59 | 34.00 | 34.47 | -0.611% | 34,271 | -7.203% | |
| 2026-08-13 | 34.59 | 34.68 | 34.57 | 34.68 | -0.468% | 652 | -7.770% | |
| 2026-08-12 | 34.93 | 34.93 | 34.84 | 34.84 | +1.235% | 333 | -8.202% | |
| 2026-08-11 | 34.48 | 34.48 | 34.31 | 34.41 | +0.564% | 837 | -7.068% | |
| 2026-08-10 | 34.48 | 34.48 | 34.07 | 34.22 | -1.021% | 1,138 | -6.544% | |
| 2026-08-07 | 34.49 | 34.58 | 34.49 | 34.58 | +0.787% | 790 | -7.498% | |
| 2026-08-06 | 34.34 | 34.34 | 33.17 | 34.31 | +1.002% | 2,896 | -6.770% | |
| 2026-08-05 | 34.22 | 34.22 | 33.25 | 33.96 | -1.480% | 10,066 | -5.836% | |
| 2026-08-04 | 34.47 | 34.48 | 34.37 | 34.48 | +1.153% | 1,903 | -7.230% | |
| 2026-08-03 | 34.04 | 34.15 | 34.03 | 34.08 | -1.009% | 4,902 | -6.161% | |
| 2026-07-31 | 34.43 | 34.43 | 34.43 | 34.43 | +0.130% | 241 | -7.108% | |
| 2026-07-30 | 34.35 | 34.38 | 34.17 | 34.38 | +2.331% | 3,734 | -6.987% | |
| 2026-07-29 | 33.87 | 33.87 | 33.53 | 33.60 | -1.806% | 1,036 | -4.819% | |
| 2026-07-28 | 34.34 | 34.35 | 34.22 | 34.22 | -1.623% | 1,947 | -6.539% | |
| 2026-07-27 | 34.91 | 34.91 | 34.70 | 34.78 | -0.686% | 1,319 | -8.056% | |
| 2026-07-24 | 35.14 | 35.25 | 35.02 | 35.02 | -1.017% | 2,229 | -8.687% | |
| 2026-07-23 | 35.37 | 35.47 | 35.37 | 35.38 | -0.197% | 1,507 | -9.616% | |
| 2026-07-22 | 35.58 | 35.58 | 35.45 | 35.45 | +0.940% | 553 | -9.794% | |
| 2026-07-21 | 35.05 | 35.16 | 35.02 | 35.13 | -0.179% | 120,578 | -8.947% | |
| 2026-07-20 | 35.19 | 35.30 | 35.08 | 35.19 | +0.336% | 1,906 | -9.109% | |
| 2026-07-17 | 34.81 | 35.07 | 34.81 | 35.07 | +0.086% | 292 | -8.804% | |
| 2026-07-16 | 35.40 | 35.40 | 35.04 | 35.04 | -1.213% | 1,456 | -8.725% | |
| 2026-07-15 | 35.40 | 35.71 | 35.37 | 35.47 | +0.354% | 2,331 | -9.832% | |
| 2026-07-14 | 35.42 | 35.42 | 35.34 | 35.34 | +1.566% | 3,076 | -9.513% | |
| 2026-07-13 | 35.15 | 35.15 | 34.80 | 34.80 | -0.344% | 1,411 | -8.096% | |
| 2026-07-10 | 35.00 | 35.03 | 34.80 | 34.92 | +0.359% | 1,749 | -8.412% | |
| 2026-07-09 | 34.70 | 34.97 | 34.70 | 34.80 | -0.172% | 2,471 | -8.083% | |
| 2026-07-08 | 34.67 | 34.97 | 34.47 | 34.85 | -0.337% | 965 | -8.241% | |
| 2026-07-07 | 35.23 | 35.23 | 34.79 | 34.97 | -1.706% | 4,863 | -8.551% | |
| 2026-07-06 | 35.21 | 35.61 | 35.21 | 35.58 | +0.893% | 1,457 | -10.111% | |
| 2026-07-02 | 35.48 | 35.86 | 35.13 | 35.27 | -0.215% | 23,553 | -9.308% | |
| 2026-07-01 | 35.47 | 35.56 | 35.34 | 35.34 | -0.753% | 3,193 | -9.503% | |
| 2026-06-30 | 35.41 | 35.61 | 35.41 | 35.61 | +0.634% | 1,790 | -10.185% | |
| 2026-06-29 | 35.64 | 35.64 | 35.21 | 35.38 | -1.090% | 7,983 | -9.616% | |
| 2026-06-26 | 35.94 | 35.94 | 35.77 | 35.77 | -0.790% | 565 | -10.601% | |
| 2026-06-25 | 36.06 | 36.06 | 36.06 | 36.06 | +0.167% | 195 | -11.308% | |
| 2026-06-24 | 36.14 | 36.18 | 36.00 | 36.00 | -0.498% | 1,384 | -11.160% | |
| 2026-06-23 | 36.13 | 36.27 | 36.13 | 36.18 | -0.672% | 901 | -11.602% | |
| 2026-06-22 | 36.20 | 36.57 | 35.91 | 36.42 | +0.878% | 4,503 | -12.196% | |
| 2026-06-18 | 36.10 | 36.21 | 36.09 | 36.11 | +0.077% | 2,466 | -11.425% | |
| 2026-06-17 | 36.50 | 36.79 | 35.33 | 36.08 | -2.618% | 6,605 | -11.357% | |
| 2026-06-16 | 37.04 | 37.27 | 37.04 | 37.05 | -1.535% | 1,584 | -13.677% | |
| 2026-06-15 | 37.72 | 37.73 | 37.48 | 37.63 | -0.232% | 98,340 | -15.002% | |
| 2026-06-12 | 37.84 | 37.84 | 37.72 | 37.72 | +0.306% | 591 | -15.200% | |
| 2026-06-11 | 37.23 | 37.60 | 36.91 | 37.60 | +1.443% | 3,774 | -14.940% | |
| 2026-06-10 | 37.27 | 37.28 | 37.06 | 37.06 | -1.815% | 451 | -13.712% | |
| 2026-06-09 | 37.97 | 38.01 | 37.73 | 37.75 | +0.013% | 2,191 | -15.278% | |
| 2026-06-08 | 38.24 | 38.24 | 37.74 | 37.74 | -0.380% | 4,330 | -15.267% | |
| 2026-06-05 | 38.51 | 38.51 | 37.89 | 37.89 | -2.065% | 7,088 | -15.589% | |
| 2026-06-04 | 38.70 | 38.72 | 38.60 | 38.69 | -1.053% | 2,717 | -17.332% | |
| 2026-06-03 | 39.42 | 39.47 | 39.10 | 39.10 | -1.387% | 5,698 | -18.203% | |
| 2026-06-02 | 39.28 | 39.70 | 39.27 | 39.65 | +1.122% | 3,850 | -19.338% | |
| 2026-06-01 | 39.46 | 39.46 | 39.02 | 39.21 | -0.394% | 2,725 | -18.433% | |
| 2026-05-29 | 39.37 | 39.52 | 39.34 | 39.37 | +1.430% | 3,255 | -18.754% | |
| 2026-05-28 | 38.59 | 38.94 | 38.59 | 38.81 | +0.817% | 2,887 | -17.592% | |
| 2026-05-27 | 38.49 | 38.59 | 38.38 | 38.50 | -0.683% | 2,203 | -16.919% | |
| 2026-05-26 | 38.53 | 38.80 | 37.83 | 38.76 | +2.275% | 10,565 | -17.486% | |
| 2026-05-22 | 37.80 | 38.08 | 37.80 | 37.90 | -0.570% | 74,487 | -15.609% | |
| 2026-05-21 | 37.51 | 38.12 | 37.51 | 38.12 | +0.887% | 2,766 | -16.089% | |
| 2026-05-20 | 37.40 | 37.93 | 37.40 | 37.78 | +0.827% | 4,201 | -15.345% | |
| 2026-05-19 | 37.45 | 37.58 | 37.44 | 37.47 | -0.873% | 1,524 | -14.645% | |
| 2026-05-18 | 37.75 | 37.85 | 37.65 | 37.80 | +0.398% | 8,380 | -15.390% | |
| 2026-05-15 | 37.65 | 37.84 | 37.00 | 37.65 | -2.449% | 6,374 | -15.053% | |
| 2026-05-14 | 38.68 | 38.77 | 38.48 | 38.60 | -0.579% | 4,365 | -17.134% | |
| 2026-05-13 | 38.64 | 38.96 | 38.31 | 38.82 | +0.687% | 2,068 | -17.613% | |
| 2026-05-12 | 38.79 | 38.79 | 38.23 | 38.55 | -1.419% | 6,089 | -17.047% | |
| 2026-05-11 | 39.00 | 39.39 | 38.87 | 39.11 | +0.917% | 48,518 | -18.224% | |
| 2026-05-08 | 38.74 | 38.90 | 38.74 | 38.75 | +0.371% | 4,558 | -17.475% | |
| 2026-05-07 | 39.00 | 39.09 | 38.48 | 38.61 | -1.846% | 4,188 | -17.169% | |
| 2026-05-06 | 39.25 | 39.46 | 39.12 | 39.34 | +0.198% | 3,118 | -18.698% | |
| 2026-05-05 | 38.98 | 39.26 | 38.98 | 39.26 | +1.277% | 5,019 | -18.537% | |
| 2026-05-04 | 38.99 | 39.03 | 38.76 | 38.76 | -0.437% | 10,631 | -17.496% | |
| 2026-05-01 | 38.95 | 39.01 | 38.86 | 38.94 | +0.191% | 1,930 | -17.857% | |
| 2026-04-30 | 38.15 | 38.88 | 38.15 | 38.86 | +2.252% | 4,973 | -17.700% | |
| 2026-04-29 | 38.35 | 38.35 | 38.01 | 38.01 | -0.602% | 4,334 | -15.847% | |
| 2026-04-28 | 38.41 | 38.41 | 38.15 | 38.23 | -0.958% | 1,606 | -16.353% | |
| 2026-04-27 | 38.70 | 38.70 | 38.49 | 38.60 | +1.082% | 2,320 | -17.155% | |
| 2026-04-24 | 38.36 | 38.36 | 38.09 | 38.19 | +0.057% | 3,276 | -16.258% | |
| 2026-04-23 | 38.02 | 38.47 | 38.02 | 38.17 | +0.759% | 4,403 | -16.210% | |
| 2026-04-22 | 38.13 | 38.13 | 37.84 | 37.88 | +1.213% | 1,495 | -15.574% | |
| 2026-04-21 | 38.12 | 38.12 | 37.43 | 37.43 | -1.608% | 3,863 | -14.550% | |
| 2026-04-20 | 38.18 | 38.26 | 37.92 | 38.04 | +0.330% | 11,164 | -15.924% | |
| 2026-04-17 | 38.55 | 38.55 | 37.77 | 37.91 | -1.649% | 4,055 | -15.647% | |
| 2026-04-16 | 38.93 | 38.93 | 38.33 | 38.55 | -1.076% | 6,233 | -17.038% | |
| 2026-04-15 | 39.04 | 39.04 | 38.88 | 38.97 | +0.516% | 3,609 | -17.930% | |
| 2026-04-14 | 38.94 | 38.94 | 38.76 | 38.77 | +0.741% | 1,648 | -17.507% | |
| 2026-04-13 | 38.38 | 39.48 | 38.19 | 38.48 | +0.580% | 30,952 | -16.896% | |
| 2026-04-10 | 38.15 | 38.37 | 38.13 | 38.26 | +0.952% | 10,074 | -16.414% | |
| 2026-04-09 | 38.00 | 38.00 | 37.90 | 37.90 | +0.869% | 6,953 | -15.619% | |
| 2026-04-08 | 38.19 | 38.19 | 37.58 | 37.58 | +0.997% | 1,076 | -14.886% | |
| 2026-04-07 | 37.05 | 37.20 | 36.70 | 37.20 | +0.270% | 5,584 | -14.037% | |
| 2026-04-06 | 37.14 | 37.21 | 36.97 | 37.10 | -0.091% | 5,160 | -13.805% | |
| 2026-04-02 | 36.70 | 37.20 | 35.80 | 37.14 | +0.132% | 21,973 | -13.884% | |
| 2026-04-01 | 36.42 | 37.24 | 36.42 | 37.09 | +0.499% | 2,804 | -13.771% | |
| 2026-03-31 | 36.40 | 37.00 | 36.27 | 36.91 | +2.659% | 1,974 | -13.341% | |
| 2026-03-30 | 36.08 | 36.08 | 35.80 | 35.95 | +0.993% | 3,864 | -11.036% | |
| 2026-03-27 | 35.59 | 36.57 | 35.59 | 35.60 | -2.140% | 2,242 | -10.153% | |
| 2026-03-26 | 36.52 | 36.55 | 36.38 | 36.38 | -0.560% | 5,495 | -12.076% | |
| 2026-03-25 | 36.55 | 36.77 | 36.55 | 36.58 | +1.920% | 1,626 | -12.568% | |
| 2026-03-24 | 35.23 | 35.97 | 35.23 | 35.89 | +0.240% | 1,671 | -10.890% | |
| 2026-03-23 | 35.66 | 36.03 | 35.66 | 35.80 | +0.570% | 17,630 | -10.676% | |
| 2026-03-20 | 36.02 | 36.02 | 35.50 | 35.60 | -2.610% | 5,086 | -10.167% | |
| 2026-03-19 | 36.16 | 36.60 | 36.09 | 36.56 | +1.371% | 3,089 | -12.511% | |
| 2026-03-18 | 36.04 | 36.41 | 36.04 | 36.06 | -0.916% | 1,170 | -11.312% | |
| 2026-03-17 | 35.81 | 36.51 | 35.81 | 36.40 | +0.639% | 16,283 | -12.124% | |
| 2026-03-16 | 36.08 | 36.25 | 36.07 | 36.16 | +2.360% | 1,587 | -11.562% | |
| 2026-03-13 | 36.02 | 36.02 | 35.31 | 35.33 | -1.009% | 1,489 | -9.475% | |
| 2026-03-12 | 35.85 | 35.85 | 35.61 | 35.69 | -1.407% | 2,931 | -10.388% | |
| 2026-03-11 | 36.21 | 36.21 | 36.13 | 36.20 | +0.317% | 808 | -11.649% | |
| 2026-03-10 | 36.23 | 36.38 | 36.01 | 36.09 | -0.701% | 2,795 | -11.369% | |
| 2026-03-09 | 35.90 | 36.34 | 35.54 | 36.34 | +0.506% | 3,129 | -11.991% | |
| 2026-03-06 | 35.94 | 36.16 | 35.94 | 36.16 | +0.255% | 1,432 | -11.545% | |
| 2026-03-05 | 36.26 | 36.26 | 35.98 | 36.06 | -0.620% | 1,351 | -11.320% | |
| 2026-03-04 | 36.05 | 36.29 | 36.05 | 36.29 | +1.109% | 637 | -11.870% | |
| 2026-03-03 | 36.04 | 36.04 | 35.24 | 35.89 | -3.347% | 15,985 | -10.892% | |
| 2026-03-02 | 36.90 | 37.25 | 36.90 | 37.13 | +0.487% | 2,130 | -13.875% | |
| 2026-02-27 | 37.21 | 37.21 | 36.91 | 36.95 | -1.275% | 2,055 | -13.456% | |
| 2026-02-26 | 37.37 | 37.44 | 37.16 | 37.43 | -0.352% | 3,610 | -14.559% | |
| 2026-02-25 | 37.31 | 37.72 | 37.31 | 37.56 | +0.507% | 14,025 | -14.860% | |
| 2026-02-24 | 37.31 | 37.49 | 37.31 | 37.38 | +0.080% | 1,003 | -14.428% | |
| 2026-02-23 | 37.30 | 37.39 | 37.30 | 37.34 | +0.271% | 2,642 | -14.359% | |
| 2026-02-20 | 37.12 | 37.35 | 37.12 | 37.24 | +0.336% | 2,315 | -14.128% | |
| 2026-02-19 | 37.12 | 37.20 | 37.00 | 37.12 | -0.524% | 2,139 | -13.839% | |
| 2026-02-18 | 37.59 | 37.68 | 37.28 | 37.31 | -0.392% | 4,018 | -14.290% | |
| 2026-02-17 | 37.14 | 37.55 | 37.14 | 37.46 | +1.523% | 1,463 | -14.626% | |
| 2026-02-13 | 36.71 | 37.04 | 36.71 | 36.90 | -0.499% | 2,793 | -13.326% | |
| 2026-02-12 | 37.64 | 37.98 | 36.95 | 37.09 | -0.514% | 8,497 | -13.759% | |
| 2026-02-11 | 37.37 | 37.42 | 37.11 | 37.28 | +0.930% | 7,633 | -14.202% | |
| 2026-02-10 | 37.00 | 37.00 | 36.75 | 36.93 | +0.594% | 812 | -13.404% | |
| 2026-02-09 | 36.61 | 36.90 | 36.60 | 36.72 | +1.069% | 3,784 | -12.890% | |
| 2026-02-06 | 36.24 | 36.33 | 36.24 | 36.33 | +2.309% | 860 | -11.959% | |
| 2026-02-05 | 35.77 | 35.77 | 35.51 | 35.51 | -1.533% | 1,899 | -9.926% | |
| 2026-02-04 | 36.49 | 36.49 | 35.97 | 36.06 | -0.315% | 1,904 | -11.308% | |
| 2026-02-03 | 36.13 | 36.17 | 36.03 | 36.17 | +0.958% | 1,187 | -11.587% | |
| 2026-02-02 | 35.62 | 35.88 | 35.62 | 35.83 | +0.045% | 1,148 | -10.740% | |
| 2026-01-30 | 36.22 | 36.22 | 35.75 | 35.81 | -1.351% | 2,726 | -10.700% | |
| 2026-01-29 | 36.01 | 36.34 | 36.01 | 36.30 | -0.370% | 5,013 | -11.906% | |
| 2026-01-28 | 36.24 | 36.44 | 36.20 | 36.44 | -0.714% | 1,943 | -12.232% | |
| 2026-01-27 | 36.42 | 36.71 | 36.42 | 36.70 | +1.989% | 5,905 | -12.859% | |
| 2026-01-26 | 35.76 | 36.17 | 35.76 | 35.99 | +0.775% | 6,361 | -11.126% | |
| 2026-01-23 | 35.20 | 35.71 | 35.20 | 35.71 | +0.643% | 3,065 | -10.437% | |
| 2026-01-22 | 35.14 | 35.48 | 35.14 | 35.48 | +2.560% | 2,975 | -9.862% | |
| 2026-01-21 | 34.20 | 34.64 | 34.20 | 34.60 | +0.613% | 7,367 | -7.554% | |
| 2026-01-20 | 34.65 | 34.65 | 34.27 | 34.38 | -0.951% | 5,163 | -6.987% | |
| 2026-01-16 | 34.73 | 34.73 | 34.69 | 34.72 | +0.463% | 2,425 | -7.871% | |
| 2026-01-15 | 34.70 | 34.70 | 34.55 | 34.55 | -0.415% | 1,887 | -7.445% | |
| 2026-01-14 | 34.70 | 34.70 | 34.60 | 34.70 | +0.714% | 10,217 | -7.829% | |
| 2026-01-13 | 34.47 | 34.53 | 34.38 | 34.45 | +0.859% | 1,753 | -7.171% | |
| 2026-01-12 | 33.93 | 34.31 | 33.93 | 34.16 | -0.324% | 1,306 | -6.374% | |
| 2026-01-09 | 34.40 | 34.40 | 34.27 | 34.27 | +0.078% | 822 | -6.677% | |
| 2026-01-08 | 34.18 | 34.24 | 34.13 | 34.24 | -0.199% | 4,381 | -6.604% | |
| 2026-01-07 | 34.41 | 34.55 | 34.29 | 34.31 | -0.703% | 4,059 | -6.790% | |
| 2026-01-06 | 34.31 | 34.55 | 34.31 | 34.55 | +1.477% | 5,047 | -7.445% | |
| 2026-01-05 | 33.93 | 34.27 | 33.74 | 34.05 | +0.500% | 30,525 | -6.078% | |
| 2026-01-02 | 33.58 | 33.88 | 33.58 | 33.88 | +1.964% | 5,853 | -5.608% | |
| 2025-12-31 | 33.24 | 33.25 | 33.14 | 33.23 | -0.425% | 2,828 | -3.755% | |
| 2025-12-30 | 33.20 | 33.45 | 33.20 | 33.37 | -0.144% | 3,653 | -4.164% | |
| 2025-12-29 | 33.37 | 33.45 | 33.34 | 33.42 | -0.387% | 5,834 | -4.301% | |
| 2025-12-26 | 33.50 | 33.55 | 33.50 | 33.55 | -0.140% | 467 | -4.672% | |
| 2025-12-24 | 33.50 | 33.60 | 33.50 | 33.60 | +0.530% | 2,125 | -4.806% | |
| 2025-12-23 | 33.29 | 33.42 | 33.23 | 33.42 | +0.602% | 2,083 | -4.301% | |
| 2025-12-22 | 32.57 | 33.22 | 32.45 | 33.22 | -0.192% | 30,771 | -3.725% | |
| 2025-12-19 | 33.25 | 33.28 | 33.18 | 33.28 | +0.453% | 1,229 | -3.910% | |
| 2025-12-18 | 33.13 | 33.20 | 33.13 | 33.13 | +0.697% | 2,010 | -3.475% | |
| 2025-12-17 | 32.90 | 32.90 | 32.90 | 32.90 | -1.512% | 660 | -2.803% | |
| 2025-12-16 | 33.51 | 33.51 | 33.39 | 33.41 | -0.232% | 676 | -4.273% | |
| 2025-12-15 | 33.70 | 33.70 | 33.49 | 33.49 | -0.123% | 2,407 | -4.494% | |
| 2025-12-12 | 33.57 | 33.58 | 33.53 | 33.53 | +0.260% | 2,343 | -4.612% | |
| 2025-12-11 | 33.34 | 33.56 | 33.27 | 33.44 | -0.010% | 2,722 | -4.363% | |
| 2025-12-10 | 33.23 | 33.45 | 33.23 | 33.45 | +0.105% | 2,062 | -4.373% | |
| 2025-12-09 | 33.43 | 33.43 | 33.41 | 33.41 | +0.078% | 836 | -4.273% | |
| 2025-12-08 | 33.48 | 33.48 | 33.26 | 33.38 | +0.011% | 1,589 | -4.198% | |
| 2025-12-05 | 33.81 | 33.81 | 33.38 | 33.38 | -1.374% | 1,281 | -4.187% | |
| 2025-12-04 | 33.70 | 33.86 | 33.70 | 33.84 | +0.577% | 1,650 | -5.503% | |
| 2025-12-03 | 33.63 | 33.66 | 33.57 | 33.65 | +0.181% | 4,189 | -4.958% | |
| 2025-12-02 | 33.42 | 33.59 | 33.42 | 33.59 | +0.877% | 825 | -4.786% | |
| 2025-12-01 | 33.30 | 33.30 | 33.30 | 33.30 | -1.073% | 373 | -3.951% | |
| 2025-11-28 | 33.42 | 33.66 | 33.42 | 33.66 | +0.453% | 776 | -4.981% | |
| 2025-11-26 | 33.15 | 33.55 | 33.15 | 33.51 | +0.725% | 1,120 | -4.551% | |
| 2025-11-25 | 33.13 | 33.27 | 33.12 | 33.27 | +0.700% | 8,111 | -3.859% | |
| 2025-11-24 | 32.80 | 33.08 | 32.80 | 33.03 | +1.055% | 756 | -3.186% | |
| 2025-11-21 | 32.48 | 32.74 | 32.20 | 32.69 | +0.173% | 2,261 | -2.164% | |
| 2025-11-20 | 33.20 | 33.20 | 32.63 | 32.63 | -0.905% | 2,205 | -1.995% | |
| 2025-11-19 | 32.97 | 32.97 | 32.77 | 32.93 | -0.853% | 3,918 | -2.882% | |
| 2025-11-18 | 33.06 | 33.21 | 33.06 | 33.21 | -0.823% | 2,103 | -3.710% | |
| 2025-11-17 | 33.28 | 33.49 | 33.28 | 33.49 | +0.406% | 622 | -4.502% | |
| 2025-11-14 | 33.31 | 33.35 | 33.31 | 33.35 | +0.057% | 1,336 | -4.115% | |
| 2025-11-13 | 33.48 | 33.48 | 33.31 | 33.34 | -2.740% | 1,292 | -4.060% | |
| 2025-11-12 | 34.32 | 34.32 | 34.10 | 34.27 | +0.836% | 1,344 | -6.689% | |
| 2025-11-11 | 33.99 | 34.00 | 33.83 | 33.99 | -0.475% | 2,104 | -5.909% | |
| 2025-11-10 | 33.97 | 34.15 | 33.97 | 34.15 | +1.314% | 733 | -6.355% | |
| 2025-11-07 | 33.49 | 33.74 | 33.25 | 33.71 | -0.809% | 1,643 | -5.125% | |
| 2025-11-06 | 34.00 | 34.00 | 33.88 | 33.98 | +0.431% | 1,596 | -5.892% | |
| 2025-11-05 | 33.69 | 33.90 | 33.62 | 33.84 | +1.285% | 2,136 | -5.487% | |
| 2025-11-04 | 33.40 | 33.56 | 33.29 | 33.41 | -0.580% | 1,400 | -4.273% | |
| 2025-11-03 | 33.74 | 33.74 | 33.35 | 33.60 | +1.174% | 1,689 | -4.828% | |
| 2025-10-31 | 33.04 | 33.43 | 33.04 | 33.22 | -0.509% | 1,731 | -3.711% | |
| 2025-10-30 | 33.73 | 33.73 | 33.20 | 33.38 | -0.120% | 8,495 | -4.201% | |
| 2025-10-29 | 33.41 | 33.42 | 33.41 | 33.42 | -0.298% | 242 | -4.316% | |
| 2025-10-28 | 33.32 | 33.59 | 33.32 | 33.52 | +0.359% | 1,230 | -4.601% | |
| 2025-10-27 | 33.81 | 33.81 | 33.21 | 33.41 | -0.214% | 4,565 | -4.258% | |
| 2025-10-24 | 33.66 | 33.66 | 33.38 | 33.48 | +0.477% | 5,786 | -4.463% | |
| 2025-10-23 | 33.45 | 33.45 | 33.15 | 33.32 | +0.704% | 1,154 | -4.008% | |
| 2025-10-22 | 33.10 | 33.26 | 33.05 | 33.09 | -0.494% | 1,534 | -3.332% | |
| 2025-10-21 | 33.35 | 33.35 | 33.18 | 33.25 | -1.000% | 1,190 | -3.809% | |
| 2025-10-20 | 33.34 | 33.71 | 33.34 | 33.58 | +0.375% | 3,468 | -4.771% | |
| 2025-10-17 | 33.40 | 33.66 | 33.40 | 33.46 | -0.567% | 2,241 | -4.413% | |
| 2025-10-16 | 33.86 | 33.86 | 33.65 | 33.65 | +0.613% | 1,318 | -4.955% | |
| 2025-10-15 | 33.55 | 33.67 | 33.45 | 33.45 | +0.738% | 1,490 | -4.373% | |
| 2025-10-14 | 33.10 | 33.27 | 33.10 | 33.20 | -0.658% | 867 | -3.667% | |
| 2025-10-13 | 33.65 | 33.65 | 33.26 | 33.42 | +1.396% | 2,066 | -4.301% | |
| 2025-10-10 | 33.35 | 33.35 | 32.92 | 32.96 | -1.229% | 1,152 | -2.966% | |
| 2025-10-09 | 33.63 | 33.63 | 33.37 | 33.37 | -0.075% | 955 | -4.158% | |
| 2025-10-08 | 33.40 | 33.40 | 33.40 | 33.40 | +0.724% | 201 | -4.230% | |
| 2025-10-07 | 33.16 | 33.37 | 33.10 | 33.16 | -0.780% | 3,666 | -3.536% | |
| 2025-10-06 | 33.04 | 33.57 | 33.04 | 33.42 | +1.796% | 4,733 | -4.289% | |
| 2025-10-03 | 32.64 | 32.83 | 32.64 | 32.83 | +0.935% | 1,851 | -2.571% | |
| 2025-10-02 | 32.53 | 32.53 | 32.52 | 32.52 | -0.070% | 302 | -1.659% | |
| 2025-10-01 | 32.07 | 32.55 | 32.07 | 32.55 | +2.199% | 1,691 | -1.728% | |
| 2025-09-30 | 31.65 | 31.88 | 31.65 | 31.84 | -0.205% | 873 | +0.433% | |
| 2025-09-29 | 31.70 | 32.00 | 31.70 | 31.91 | +1.569% | 4,198 | +0.227% | |
| 2025-09-26 | 31.17 | 31.52 | 31.17 | 31.42 | +0.412% | 2,546 | +1.799% | |
| 2025-09-25 | 31.29 | 31.29 | 31.29 | 31.29 | -0.447% | 143 | +2.218% | |
| 2025-09-24 | 31.35 | 31.47 | 31.35 | 31.43 | -0.129% | 1,813 | +1.762% | |
| 2025-09-23 | 31.45 | 31.59 | 31.45 | 31.47 | +0.891% | 1,136 | +1.630% | |
| 2025-09-22 | 31.18 | 31.19 | 31.06 | 31.19 | +0.793% | 3,108 | +2.536% | |
| 2025-09-19 | 31.10 | 31.10 | 30.77 | 30.95 | -0.252% | 13,852 | +3.349% | |
| 2025-09-18 | 30.97 | 31.02 | 30.83 | 31.02 | -0.420% | 18,274 | +3.089% | |
| 2025-09-17 | 31.34 | 31.38 | 31.12 | 31.15 | -0.140% | 2,218 | +2.656% | |
| 2025-09-16 | 31.40 | 31.40 | 30.99 | 31.20 | +0.132% | 2,489 | +2.512% | |
| 2025-09-15 | 30.05 | 31.30 | 30.05 | 31.16 | +0.882% | 2,426 | +2.648% | |
| 2025-09-12 | 30.85 | 30.89 | 30.85 | 30.89 | -0.318% | 1,857 | +3.554% | |
| 2025-09-11 | 31.07 | 31.13 | 30.98 | 30.98 | +0.368% | 2,488 | +3.224% | |
| 2025-09-10 | 31.00 | 31.00 | 30.87 | 30.87 | +0.800% | 776 | +3.604% | |
| 2025-09-09 | 30.43 | 30.63 | 30.43 | 30.63 | -0.860% | 1,395 | +4.433% | |
| 2025-09-08 | 30.77 | 30.89 | 30.77 | 30.89 | +0.197% | 819 | +3.534% | |
| 2025-09-05 | 30.50 | 30.83 | 30.50 | 30.83 | +1.946% | 1,447 | +3.738% | |
| 2025-09-04 | 30.41 | 30.41 | 30.24 | 30.24 | +0.304% | 541 | +5.757% | |
| 2025-09-03 | 28.53 | 30.21 | 28.53 | 30.15 | +0.467% | 4,799 | +6.078% | |
| 2025-09-02 | 29.95 | 30.21 | 29.94 | 30.01 | -1.832% | 6,743 | +6.573% | 1-for-3 split |
| 2025-08-29 | 30.54 | 30.57 | 30.54 | 30.57 | -0.245% | 227 | +4.621% | |
| 2025-08-28 | 30.39 | 30.78 | 30.39 | 30.64 | +0.541% | 941 | +4.364% | |
| 2025-08-27 | 30.39 | 30.51 | 30.36 | 30.48 | +0.934% | 1,723 | +4.929% | |
| 2025-08-26 | 30.21 | 30.39 | 30.12 | 30.20 | -0.027% | 2,275 | +5.909% | |
| 2025-08-25 | 30.15 | 30.34 | 30.06 | 30.21 | -0.996% | 2,403 | +5.881% | |
| 2025-08-22 | 29.94 | 30.57 | 29.94 | 30.51 | +1.853% | 3,828 | +4.826% | |
| 2025-08-21 | 29.91 | 29.95 | 29.87 | 29.95 | -0.647% | 655 | +6.768% | |
| 2025-08-20 | 30.30 | 30.30 | 30.03 | 30.15 | -0.062% | 350 | +6.078% | |
| 2025-08-19 | 30.36 | 30.36 | 30.17 | 30.17 | -0.581% | 370 | +6.013% | |
| 2025-08-18 | 30.15 | 30.45 | 30.15 | 30.34 | +0.948% | 1,804 | +5.396% | |
| 2025-08-15 | 29.61 | 30.06 | 29.55 | 30.06 | +1.571% | 1,178 | +6.396% | |
| 2025-08-14 | 29.52 | 29.60 | 29.49 | 29.59 | -0.697% | 1,427 | +8.067% | |
| 2025-08-13 | 29.94 | 29.94 | 29.76 | 29.80 | -0.509% | 1,611 | +7.314% | |
| 2025-08-12 | 29.70 | 29.95 | 29.70 | 29.95 | +0.554% | 786 | +6.768% | |
| 2025-08-11 | 29.61 | 29.82 | 29.58 | 29.79 | -0.750% | 2,729 | +7.360% | |
| 2025-08-08 | 30.09 | 30.15 | 29.97 | 30.02 | +0.345% | 2,165 | +6.555% | |
| 2025-08-07 | 29.82 | 29.97 | 29.82 | 29.91 | +0.510% | 1,712 | +6.923% | |
| 2025-08-06 | 29.76 | 29.88 | 29.69 | 29.76 | +0.456% | 562 | +7.468% | |
| 2025-08-05 | 29.64 | 29.64 | 29.63 | 29.63 | -0.725% | 178 | +7.958% | |
| 2025-08-04 | 29.64 | 29.94 | 29.64 | 29.84 | -0.130% | 985 | +7.175% | |
| 2025-08-01 | 29.88 | 29.88 | 29.70 | 29.88 | +0.353% | 3,179 | +7.036% | |
| 2025-07-31 | 29.73 | 30.09 | 29.73 | 29.77 | -0.351% | 8,751 | +7.414% | |
| 2025-07-30 | 30.06 | 30.24 | 29.76 | 29.88 | -0.801% | 4,057 | +7.036% | |
| 2025-07-29 | 30.32 | 30.32 | 30.12 | 30.12 | -0.738% | 702 | +6.179% | |
| 2025-07-28 | 30.51 | 30.54 | 30.23 | 30.34 | -0.979% | 4,310 | +5.396% | |
| 2025-07-25 | 30.66 | 30.72 | 30.48 | 30.64 | -0.363% | 1,186 | +4.364% | |
| 2025-07-24 | 30.93 | 30.93 | 30.66 | 30.76 | -0.609% | 1,373 | +3.986% | |
| 2025-07-23 | 30.78 | 30.96 | 30.78 | 30.95 | +0.221% | 506 | +3.353% | |
| 2025-07-22 | 30.60 | 30.99 | 30.60 | 30.88 | +1.803% | 3,611 | +3.581% | |
| 2025-07-21 | 30.27 | 30.39 | 30.18 | 30.33 | +1.353% | 1,783 | +5.448% | |
| 2025-07-18 | 29.85 | 29.97 | 29.85 | 29.93 | +0.302% | 6,213 | +6.876% | |
| 2025-07-17 | 29.86 | 29.86 | 29.79 | 29.84 | -0.351% | 1,127 | +7.198% | |
| 2025-07-16 | 29.88 | 29.97 | 29.85 | 29.94 | -0.200% | 1,405 | +6.822% | |
| 2025-07-15 | 30.06 | 30.21 | 29.94 | 30.00 | +0.301% | 934 | +6.608% | |
| 2025-07-14 | 29.91 | 29.91 | 29.70 | 29.91 | +0.403% | 865 | +6.929% | |
| 2025-07-11 | 29.82 | 29.82 | 29.46 | 29.79 | -0.401% | 7,342 | +7.360% | |
| 2025-07-10 | 29.91 | 29.91 | 29.73 | 29.91 | -0.796% | 997 | +6.929% | |
| 2025-07-09 | 29.88 | 30.15 | 29.88 | 30.15 | +1.107% | 4,733 | +6.078% | |
| 2025-07-08 | 29.82 | 29.82 | 29.58 | 29.82 | -0.600% | 853 | +7.252% | |
| 2025-07-07 | 30.03 | 30.21 | 29.91 | 30.00 | -1.381% | 2,537 | +6.608% | |
| 2025-07-03 | 29.88 | 30.42 | 29.88 | 30.42 | +1.603% | 1,277 | +5.136% | |
| 2025-07-02 | 29.70 | 29.94 | 29.70 | 29.94 | +1.217% | 524 | +6.822% | |
| 2025-07-01 | 29.40 | 29.58 | 29.40 | 29.58 | +0.715% | 585 | +8.122% | |
| 2025-06-30 | 29.04 | 29.37 | 28.95 | 29.37 | +1.241% | 1,053 | +8.895% | |
| 2025-06-27 | 29.07 | 29.25 | 28.98 | 29.01 | -0.566% | 1,078 | +10.246% | |
| 2025-06-26 | 28.98 | 29.18 | 28.98 | 29.18 | +1.408% | 2,053 | +9.623% | |
| 2025-06-25 | 28.80 | 28.88 | 28.68 | 28.77 | -0.827% | 591 | +11.166% | |
| 2025-06-24 | 28.80 | 29.19 | 28.80 | 29.01 | +1.363% | 3,655 | +10.246% | |
| 2025-06-23 | 28.35 | 28.62 | 28.35 | 28.62 | +1.059% | 1,654 | +11.749% | |
| 2025-06-20 | 28.77 | 28.77 | 28.32 | 28.32 | -1.048% | 1,466 | +12.933% | |
| 2025-06-18 | 28.44 | 28.62 | 28.32 | 28.62 | +0.315% | 489 | +11.749% | |
| 2025-06-17 | 29.04 | 29.04 | 28.53 | 28.53 | -2.860% | 3,962 | +12.101% | |
| 2025-06-16 | 29.16 | 29.37 | 29.13 | 29.37 | +1.661% | 2,399 | +8.895% | |
| 2025-06-13 | 28.71 | 28.89 | 28.59 | 28.89 | +0.627% | 657 | +10.704% | |
| 2025-06-12 | 28.71 | 28.92 | 28.68 | 28.71 | 0.000% | 675 | +11.398% | |
| 2025-06-11 | 28.59 | 28.83 | 28.59 | 28.71 | -0.052% | 1,235 | +11.398% | |
| 2025-06-10 | 28.35 | 28.86 | 28.35 | 28.73 | +1.323% | 1,224 | +11.340% | |
| 2025-06-09 | 28.16 | 28.35 | 28.16 | 28.35 | +0.854% | 773 | +12.813% | |
| 2025-06-06 | 28.14 | 28.14 | 28.05 | 28.11 | +0.305% | 408 | +13.776% | |
| 2025-06-05 | 28.17 | 28.20 | 27.90 | 28.02 | -0.091% | 350 | +14.123% | |
| 2025-06-04 | 28.11 | 28.17 | 28.02 | 28.05 | +0.754% | 640 | +14.020% | |
| 2025-06-03 | 27.57 | 27.84 | 27.57 | 27.84 | +0.324% | 597 | +14.880% | |
| 2025-06-02 | 27.90 | 27.90 | 27.48 | 27.75 | -0.323% | 1,503 | +15.252% | |
| 2025-05-30 | 27.69 | 27.84 | 27.69 | 27.84 | +0.433% | 1,929 | +14.880% | |
| 2025-05-29 | 27.45 | 27.72 | 27.45 | 27.72 | +1.371% | 315 | +15.377% | |
| 2025-05-28 | 27.33 | 27.46 | 27.30 | 27.34 | -0.600% | 1,982 | +16.959% | |
| 2025-05-27 | 27.54 | 27.60 | 27.51 | 27.51 | +0.328% | 949 | +16.258% | |
| 2025-05-23 | 27.12 | 27.42 | 27.09 | 27.42 | +1.556% | 1,319 | +16.639% | |
| 2025-05-22 | 26.19 | 27.12 | 26.19 | 27.00 | -1.854% | 2,078 | +18.454% | |
| 2025-05-21 | 27.84 | 27.84 | 27.51 | 27.51 | -2.343% | 513 | +16.258% | |
| 2025-05-20 | 27.75 | 28.17 | 27.75 | 28.17 | +2.065% | 2,904 | +13.534% | |
| 2025-05-19 | 27.27 | 27.60 | 27.27 | 27.60 | -0.109% | 2,509 | +15.879% | |
| 2025-05-16 | 27.39 | 27.63 | 27.31 | 27.63 | +0.769% | 313 | +15.753% | |
| 2025-05-15 | 27.34 | 27.42 | 27.24 | 27.42 | -0.003% | 838 | +16.643% | |
| 2025-05-14 | 27.57 | 27.57 | 27.30 | 27.42 | -0.868% | 9,149 | +16.639% | |
| 2025-05-13 | 27.30 | 27.66 | 27.30 | 27.66 | +2.217% | 1,412 | +15.627% | |
| 2025-05-12 | 26.97 | 27.06 | 26.88 | 27.06 | +0.895% | 1,983 | +18.191% | |
| 2025-05-09 | 26.88 | 26.91 | 26.75 | 26.82 | +1.074% | 1,093 | +19.249% | |
| 2025-05-08 | 26.55 | 26.64 | 26.49 | 26.54 | -0.394% | 2,541 | +20.529% | |
| 2025-05-07 | 26.64 | 26.64 | 26.37 | 26.64 | +0.226% | 901 | +20.054% | |
| 2025-05-06 | 26.46 | 26.88 | 26.46 | 26.58 | -0.337% | 1,215 | +20.325% | |
| 2025-05-05 | 26.55 | 26.67 | 26.31 | 26.67 | +0.794% | 3,740 | +19.919% | |
| 2025-05-02 | 26.55 | 26.68 | 26.46 | 26.46 | -0.451% | 2,344 | +20.871% | |
| 2025-05-01 | 26.46 | 26.63 | 26.43 | 26.58 | +0.796% | 498 | +20.325% | |
| 2025-04-30 | 26.16 | 26.40 | 26.13 | 26.37 | -0.170% | 391 | +21.284% | |
| 2025-04-29 | 26.55 | 26.55 | 26.41 | 26.41 | -0.170% | 544 | +21.077% | |
| 2025-04-28 | 26.34 | 26.49 | 26.34 | 26.46 | -0.113% | 276 | +20.871% | |
| 2025-04-25 | 26.32 | 26.52 | 26.32 | 26.49 | -0.113% | 566 | +20.734% | |
| 2025-04-24 | 26.16 | 26.55 | 26.16 | 26.52 | +2.791% | 1,589 | +20.598% | |
| 2025-04-23 | 25.98 | 26.11 | 25.80 | 25.80 | -0.807% | 12,740 | +23.963% | |
| 2025-04-22 | 25.95 | 26.13 | 25.83 | 26.01 | +1.404% | 2,018 | +22.962% | |
| 2025-04-21 | 25.68 | 25.71 | 25.44 | 25.65 | -0.350% | 1,378 | +24.688% | |
| 2025-04-17 | 25.56 | 25.89 | 25.47 | 25.74 | +0.351% | 1,366 | +24.252% | |
| 2025-04-16 | 25.50 | 25.83 | 25.50 | 25.65 | +0.825% | 390 | +24.688% | |
| 2025-04-15 | 25.53 | 25.68 | 25.44 | 25.44 | -0.118% | 2,150 | +25.717% | |
| 2025-04-14 | 24.60 | 25.59 | 24.60 | 25.47 | 0.000% | 7,800 | +25.569% |