ZAP
Global X U.S. Electrification ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:34:53 AM EDT
30.97USD+0.097%(+0.03)64,092
30.99Bid31.04Ask0.05SpreadZAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.85 | 31.02 | 30.57 | 30.97 | +0.016% | 64,092 | 0.000% | |
| 2026-10-02 | 31.00 | 31.29 | 30.87 | 30.96 | +0.836% | 124,762 | +0.016% | |
| 2026-10-01 | 30.56 | 30.75 | 30.30 | 30.71 | +0.849% | 58,953 | +0.852% | |
| 2026-09-30 | 30.92 | 30.95 | 30.43 | 30.45 | -1.072% | 177,890 | +1.708% | |
| 2026-09-29 | 30.28 | 30.82 | 30.28 | 30.78 | +1.618% | 102,470 | +0.617% | |
| 2026-09-28 | 30.51 | 30.51 | 30.04 | 30.29 | -1.142% | 130,740 | +2.245% | |
| 2026-09-25 | 30.45 | 30.73 | 30.37 | 30.64 | +0.823% | 170,120 | +1.077% | |
| 2026-09-24 | 30.40 | 30.55 | 30.24 | 30.39 | -0.741% | 409,492 | +1.909% | |
| 2026-09-23 | 31.00 | 31.03 | 30.60 | 30.62 | -1.519% | 87,116 | +1.153% | |
| 2026-09-22 | 31.02 | 31.27 | 31.01 | 31.09 | +0.062% | 98,933 | -0.384% | |
| 2026-09-21 | 31.11 | 31.24 | 30.88 | 31.07 | +0.319% | 137,744 | -0.322% | |
| 2026-09-18 | 31.25 | 31.25 | 30.91 | 30.97 | -0.924% | 92,984 | -0.004% | |
| 2026-09-17 | 31.27 | 31.36 | 31.08 | 31.26 | +1.231% | 64,598 | -0.928% | |
| 2026-09-16 | 31.00 | 31.14 | 30.70 | 30.88 | +0.357% | 101,769 | +0.291% | |
| 2026-09-15 | 31.09 | 31.09 | 30.72 | 30.77 | -0.774% | 123,177 | +0.650% | |
| 2026-09-14 | 31.29 | 31.41 | 30.95 | 31.01 | -2.546% | 138,835 | -0.129% | |
| 2026-09-11 | 31.88 | 32.02 | 31.74 | 31.82 | +0.792% | 95,913 | -2.671% | |
| 2026-09-10 | 31.83 | 31.97 | 31.52 | 31.57 | -1.282% | 106,981 | -1.901% | |
| 2026-09-09 | 32.32 | 32.47 | 31.88 | 31.98 | -1.205% | 193,946 | -3.158% | |
| 2026-09-08 | 31.98 | 32.60 | 31.98 | 32.37 | +1.601% | 144,781 | -4.325% | |
| 2026-09-04 | 31.61 | 31.93 | 31.61 | 31.86 | +0.600% | 172,371 | -2.793% | |
| 2026-09-03 | 31.34 | 31.75 | 31.32 | 31.67 | +1.085% | 77,674 | -2.210% | |
| 2026-09-02 | 31.18 | 31.34 | 30.84 | 31.33 | +0.256% | 271,925 | -1.149% | |
| 2026-09-01 | 31.06 | 31.25 | 30.70 | 31.25 | +0.515% | 156,892 | -0.896% | |
| 2026-08-31 | 31.05 | 31.17 | 30.92 | 31.09 | -0.987% | 109,439 | -0.386% | |
| 2026-08-28 | 31.93 | 31.93 | 31.31 | 31.40 | -1.413% | 138,054 | -1.369% | |
| 2026-08-27 | 32.10 | 32.10 | 31.72 | 31.85 | -0.531% | 72,069 | -2.763% | |
| 2026-08-26 | 31.81 | 32.17 | 31.81 | 32.02 | +0.550% | 126,678 | -3.279% | |
| 2026-08-25 | 31.98 | 32.00 | 31.68 | 31.84 | +0.362% | 97,720 | -2.748% | |
| 2026-08-24 | 31.51 | 31.77 | 31.38 | 31.73 | +0.411% | 193,782 | -2.395% | |
| 2026-08-21 | 32.31 | 32.33 | 31.57 | 31.60 | -1.894% | 119,337 | -1.994% | |
| 2026-08-20 | 32.37 | 32.53 | 32.18 | 32.21 | -0.923% | 85,550 | -3.850% | |
| 2026-08-19 | 32.81 | 32.81 | 32.32 | 32.51 | -0.337% | 71,221 | -4.737% | |
| 2026-08-18 | 33.18 | 33.20 | 32.58 | 32.62 | -1.747% | 101,941 | -5.058% | |
| 2026-08-17 | 33.15 | 33.24 | 33.00 | 33.20 | +0.151% | 77,196 | -6.717% | |
| 2026-08-14 | 32.99 | 33.25 | 32.99 | 33.15 | +0.455% | 114,801 | -6.576% | |
| 2026-08-13 | 32.97 | 33.23 | 32.94 | 33.00 | +0.121% | 158,829 | -6.152% | |
| 2026-08-12 | 32.99 | 33.06 | 32.82 | 32.96 | +1.104% | 85,223 | -6.038% | |
| 2026-08-11 | 32.20 | 32.61 | 32.20 | 32.60 | +1.337% | 108,520 | -5.000% | |
| 2026-08-10 | 32.59 | 32.61 | 32.13 | 32.17 | -1.319% | 74,754 | -3.730% | |
| 2026-08-07 | 32.54 | 32.69 | 32.26 | 32.60 | +0.524% | 125,133 | -5.000% | |
| 2026-08-06 | 32.84 | 32.93 | 32.35 | 32.43 | -0.704% | 66,240 | -4.502% | |
| 2026-08-05 | 32.84 | 32.91 | 32.47 | 32.66 | -0.669% | 194,888 | -5.175% | |
| 2026-08-04 | 32.92 | 33.05 | 32.41 | 32.88 | +0.581% | 127,323 | -5.809% | |
| 2026-08-03 | 32.22 | 32.77 | 32.16 | 32.69 | +0.678% | 118,528 | -5.262% | |
| 2026-07-31 | 32.94 | 32.94 | 32.42 | 32.47 | -0.551% | 56,314 | -4.620% | |
| 2026-07-30 | 32.66 | 32.92 | 32.38 | 32.65 | +2.095% | 110,016 | -5.145% | |
| 2026-07-29 | 32.81 | 32.90 | 31.93 | 31.98 | -2.351% | 84,110 | -3.158% | |
| 2026-07-28 | 33.01 | 33.13 | 32.68 | 32.75 | -1.444% | 62,174 | -5.435% | |
| 2026-07-27 | 33.62 | 33.64 | 32.97 | 33.23 | -0.983% | 45,538 | -6.801% | |
| 2026-07-24 | 33.93 | 34.00 | 33.45 | 33.56 | -1.149% | 73,319 | -7.718% | |
| 2026-07-23 | 33.53 | 33.97 | 33.45 | 33.95 | +0.563% | 69,184 | -8.778% | |
| 2026-07-22 | 33.40 | 33.77 | 33.30 | 33.76 | +1.656% | 65,540 | -8.264% | |
| 2026-07-21 | 33.10 | 33.30 | 32.98 | 33.21 | +0.728% | 74,411 | -6.745% | |
| 2026-07-20 | 33.41 | 33.55 | 32.89 | 32.97 | -0.603% | 99,441 | -6.066% | |
| 2026-07-17 | 33.31 | 33.63 | 33.12 | 33.17 | -0.450% | 67,883 | -6.632% | |
| 2026-07-16 | 33.33 | 33.52 | 33.07 | 33.32 | -0.626% | 65,796 | -7.053% | |
| 2026-07-15 | 33.87 | 34.01 | 33.38 | 33.53 | -0.975% | 118,875 | -7.635% | |
| 2026-07-14 | 33.96 | 34.27 | 33.68 | 33.86 | +0.594% | 69,972 | -8.535% | |
| 2026-07-13 | 33.56 | 33.81 | 33.55 | 33.66 | -0.089% | 66,452 | -7.992% | |
| 2026-07-10 | 33.62 | 33.73 | 33.49 | 33.69 | +0.178% | 75,845 | -8.074% | |
| 2026-07-09 | 34.12 | 34.13 | 33.55 | 33.63 | -0.148% | 114,951 | -7.910% | |
| 2026-07-08 | 33.81 | 33.90 | 33.31 | 33.68 | -0.561% | 59,331 | -8.046% | |
| 2026-07-07 | 34.12 | 34.27 | 33.79 | 33.87 | -0.616% | 109,316 | -8.562% | |
| 2026-07-06 | 34.21 | 34.40 | 33.96 | 34.08 | -0.293% | 106,026 | -9.126% | Div $0.168 |
| 2026-07-02 | 34.12 | 34.29 | 33.81 | 34.18 | +0.767% | 94,718 | -9.391% | |
| 2026-07-01 | 34.44 | 34.45 | 33.40 | 33.92 | -1.994% | 244,478 | -8.697% | |
| 2026-06-30 | 34.71 | 34.92 | 34.53 | 34.61 | -0.403% | 139,952 | -10.517% | |
| 2026-06-29 | 34.81 | 34.83 | 34.44 | 34.75 | +0.434% | 47,983 | -10.878% | |
| 2026-06-26 | 34.83 | 34.83 | 34.36 | 34.60 | -1.143% | 106,145 | -10.491% | |
| 2026-06-25 | 35.00 | 35.39 | 34.70 | 35.00 | +0.690% | 147,457 | -11.514% | |
| 2026-06-24 | 34.64 | 34.84 | 34.44 | 34.76 | +0.958% | 129,945 | -10.903% | |
| 2026-06-23 | 34.33 | 34.76 | 34.02 | 34.43 | -0.949% | 184,425 | -10.049% | |
| 2026-06-22 | 34.40 | 34.84 | 34.40 | 34.76 | +1.430% | 256,515 | -10.903% | |
| 2026-06-18 | 34.01 | 34.44 | 33.90 | 34.27 | +1.601% | 108,399 | -9.629% | |
| 2026-06-17 | 33.96 | 34.14 | 33.62 | 33.73 | -0.838% | 58,683 | -8.183% | |
| 2026-06-16 | 33.88 | 34.43 | 33.88 | 34.02 | +0.636% | 95,772 | -8.952% | |
| 2026-06-15 | 33.70 | 33.98 | 33.46 | 33.80 | +1.349% | 321,058 | -8.373% | |
| 2026-06-12 | 33.03 | 33.51 | 33.03 | 33.35 | +1.214% | 77,191 | -7.136% | |
| 2026-06-11 | 32.81 | 33.49 | 32.80 | 32.95 | +1.167% | 234,759 | -6.009% | |
| 2026-06-10 | 33.05 | 33.07 | 32.55 | 32.57 | -1.542% | 49,404 | -4.912% | |
| 2026-06-09 | 32.96 | 33.17 | 32.73 | 33.08 | +0.823% | 58,206 | -6.378% | |
| 2026-06-08 | 33.37 | 33.47 | 32.75 | 32.81 | -1.501% | 89,234 | -5.608% | |
| 2026-06-05 | 33.29 | 33.59 | 33.21 | 33.31 | -0.626% | 88,859 | -7.025% | |
| 2026-06-04 | 33.30 | 33.55 | 33.14 | 33.52 | +0.570% | 60,288 | -7.607% | |
| 2026-06-03 | 33.59 | 33.86 | 33.33 | 33.33 | -0.626% | 64,337 | -7.081% | |
| 2026-06-02 | 32.90 | 33.59 | 32.82 | 33.54 | +2.318% | 146,332 | -7.662% | |
| 2026-06-01 | 33.35 | 33.44 | 32.74 | 32.78 | -2.816% | 129,383 | -5.522% | |
| 2026-05-29 | 33.85 | 33.86 | 33.48 | 33.73 | -0.472% | 110,441 | -8.183% | |
| 2026-05-28 | 34.13 | 34.31 | 33.84 | 33.89 | -1.138% | 136,781 | -8.616% | |
| 2026-05-27 | 34.46 | 34.46 | 34.12 | 34.28 | -0.638% | 95,035 | -9.656% | |
| 2026-05-26 | 34.49 | 34.65 | 34.43 | 34.50 | +0.789% | 86,731 | -10.232% | |
| 2026-05-22 | 34.17 | 34.27 | 34.01 | 34.23 | +0.914% | 63,641 | -9.524% | |
| 2026-05-21 | 33.51 | 33.96 | 33.42 | 33.92 | +1.557% | 121,691 | -8.697% | |
| 2026-05-20 | 33.41 | 33.56 | 33.30 | 33.40 | +1.090% | 213,037 | -7.275% | |
| 2026-05-19 | 32.73 | 33.14 | 32.56 | 33.04 | +0.395% | 46,994 | -6.265% | |
| 2026-05-18 | 33.39 | 33.40 | 32.65 | 32.91 | -0.514% | 252,820 | -5.895% | |
| 2026-05-15 | 33.59 | 33.60 | 33.04 | 33.08 | -2.792% | 145,939 | -6.378% | |
| 2026-05-14 | 33.92 | 34.03 | 33.71 | 34.03 | +0.651% | 133,049 | -8.992% | |
| 2026-05-13 | 33.90 | 33.90 | 33.47 | 33.81 | -0.442% | 63,227 | -8.400% | |
| 2026-05-12 | 34.02 | 34.06 | 33.61 | 33.96 | -0.294% | 198,061 | -8.804% | |
| 2026-05-11 | 33.76 | 34.24 | 33.62 | 34.06 | +1.399% | 147,956 | -9.072% | |
| 2026-05-08 | 33.98 | 34.10 | 33.45 | 33.59 | 0.000% | 109,351 | -7.800% | |
| 2026-05-07 | 34.28 | 34.43 | 33.55 | 33.59 | -2.383% | 174,467 | -7.800% | |
| 2026-05-06 | 34.94 | 34.98 | 34.29 | 34.41 | -0.864% | 170,265 | -9.997% | |
| 2026-05-05 | 34.76 | 34.97 | 34.59 | 34.71 | 0.000% | 117,144 | -10.775% | |
| 2026-05-04 | 34.71 | 34.91 | 34.41 | 34.71 | +0.173% | 94,797 | -10.775% | |
| 2026-05-01 | 34.80 | 34.99 | 34.59 | 34.65 | -0.316% | 80,327 | -10.620% | |
| 2026-04-30 | 34.28 | 34.76 | 34.17 | 34.76 | +2.962% | 246,433 | -10.903% | |
| 2026-04-29 | 33.95 | 34.00 | 33.58 | 33.76 | +0.297% | 71,600 | -8.264% | |
| 2026-04-28 | 33.82 | 33.82 | 33.53 | 33.66 | -0.503% | 84,031 | -7.992% | |
| 2026-04-27 | 33.79 | 33.95 | 33.68 | 33.83 | +0.267% | 114,082 | -8.454% | |
| 2026-04-24 | 33.83 | 33.87 | 33.60 | 33.74 | -0.118% | 85,893 | -8.210% | |
| 2026-04-23 | 33.31 | 33.78 | 33.25 | 33.78 | +2.488% | 107,582 | -8.319% | |
| 2026-04-22 | 33.26 | 33.40 | 32.85 | 32.96 | +0.365% | 61,311 | -6.038% | |
| 2026-04-21 | 33.48 | 33.49 | 32.83 | 32.84 | -1.322% | 114,197 | -5.694% | |
| 2026-04-20 | 33.39 | 33.55 | 33.26 | 33.28 | -0.419% | 65,214 | -6.941% | |
| 2026-04-17 | 33.37 | 33.51 | 33.10 | 33.42 | +0.120% | 97,492 | -7.331% | |
| 2026-04-16 | 33.37 | 33.38 | 33.09 | 33.38 | +0.180% | 134,934 | -7.220% | |
| 2026-04-15 | 33.62 | 33.67 | 33.26 | 33.32 | -0.951% | 87,392 | -7.053% | |
| 2026-04-14 | 33.50 | 33.67 | 33.11 | 33.64 | +1.203% | 144,038 | -7.937% | |
| 2026-04-13 | 33.41 | 33.43 | 33.01 | 33.24 | -0.717% | 99,115 | -6.829% | |
| 2026-04-10 | 33.51 | 33.77 | 33.40 | 33.48 | +0.060% | 87,596 | -7.497% | |
| 2026-04-09 | 32.99 | 33.71 | 32.94 | 33.46 | +1.271% | 70,493 | -7.442% | |
| 2026-04-08 | 32.97 | 33.04 | 32.72 | 33.04 | +2.038% | 127,462 | -6.265% | |
| 2026-04-07 | 32.31 | 32.49 | 32.24 | 32.38 | 0.000% | 97,950 | -4.355% | |
| 2026-04-06 | 32.57 | 32.57 | 32.28 | 32.38 | -0.675% | 339,135 | -4.355% | Div $0.127 |
| 2026-04-02 | 32.16 | 32.73 | 32.06 | 32.60 | +0.493% | 88,714 | -5.000% | |
| 2026-04-01 | 32.21 | 32.53 | 32.18 | 32.44 | +0.871% | 111,342 | -4.531% | |
| 2026-03-31 | 31.92 | 32.16 | 31.63 | 32.16 | +1.196% | 181,133 | -3.700% | |
| 2026-03-30 | 32.16 | 32.16 | 31.65 | 31.78 | -0.157% | 114,208 | -2.549% | |
| 2026-03-27 | 31.66 | 32.14 | 31.63 | 31.83 | +0.505% | 62,566 | -2.702% | |
| 2026-03-26 | 31.83 | 31.98 | 31.57 | 31.67 | -1.031% | 102,547 | -2.210% | |
| 2026-03-25 | 32.22 | 32.23 | 31.96 | 32.00 | +0.439% | 91,426 | -3.219% | |
| 2026-03-24 | 31.32 | 31.99 | 31.32 | 31.86 | +1.368% | 125,145 | -2.793% | |
| 2026-03-23 | 31.59 | 31.83 | 31.43 | 31.43 | +0.737% | 48,318 | -1.464% | |
| 2026-03-20 | 32.33 | 32.45 | 31.10 | 31.20 | -3.793% | 234,270 | -0.737% | |
| 2026-03-19 | 32.39 | 32.58 | 32.07 | 32.43 | -0.460% | 108,798 | -4.502% | |
| 2026-03-18 | 32.81 | 32.88 | 32.53 | 32.58 | -0.731% | 426,750 | -4.942% | |
| 2026-03-17 | 32.93 | 33.02 | 32.81 | 32.82 | -0.243% | 63,975 | -5.637% | |
| 2026-03-16 | 32.90 | 33.33 | 32.68 | 32.90 | +0.827% | 63,438 | -5.866% | |
| 2026-03-13 | 32.68 | 32.99 | 32.51 | 32.63 | +0.555% | 42,548 | -5.087% | |
| 2026-03-12 | 32.37 | 32.85 | 32.32 | 32.45 | +0.031% | 128,617 | -4.561% | |
| 2026-03-11 | 32.54 | 32.66 | 32.34 | 32.44 | -0.338% | 56,376 | -4.531% | |
| 2026-03-10 | 32.63 | 32.94 | 32.38 | 32.55 | -0.428% | 134,892 | -4.854% | |
| 2026-03-09 | 32.19 | 32.73 | 31.81 | 32.69 | +1.207% | 104,998 | -5.262% | |
| 2026-03-06 | 32.40 | 32.62 | 32.21 | 32.30 | -1.102% | 116,236 | -4.118% | |
| 2026-03-05 | 32.76 | 32.77 | 32.36 | 32.66 | -1.120% | 102,112 | -5.175% | |
| 2026-03-04 | 32.98 | 33.14 | 32.66 | 33.03 | +0.456% | 66,914 | -6.237% | |
| 2026-03-03 | 32.74 | 33.08 | 32.16 | 32.88 | -1.350% | 157,634 | -5.809% | |
| 2026-03-02 | 33.09 | 33.46 | 33.09 | 33.33 | -0.060% | 126,979 | -7.081% | |
| 2026-02-27 | 33.23 | 33.38 | 33.11 | 33.35 | +0.301% | 58,661 | -7.136% | |
| 2026-02-26 | 33.38 | 33.38 | 32.77 | 33.25 | -0.449% | 118,564 | -6.857% | |
| 2026-02-25 | 33.31 | 33.47 | 32.95 | 33.40 | +0.330% | 95,692 | -7.275% | |
| 2026-02-24 | 32.88 | 33.29 | 32.70 | 33.29 | +1.309% | 70,787 | -6.969% | |
| 2026-02-23 | 32.81 | 32.98 | 32.63 | 32.86 | +0.397% | 90,578 | -5.752% | |
| 2026-02-20 | 32.86 | 32.90 | 32.41 | 32.73 | +0.061% | 108,655 | -5.377% | |
| 2026-02-19 | 32.37 | 32.73 | 32.34 | 32.71 | +0.430% | 63,695 | -5.319% | |
| 2026-02-18 | 32.90 | 32.91 | 32.21 | 32.57 | -0.671% | 85,214 | -4.912% | |
| 2026-02-17 | 32.91 | 32.98 | 32.69 | 32.79 | +0.092% | 104,073 | -5.550% | |
| 2026-02-13 | 32.15 | 32.84 | 32.01 | 32.76 | +2.088% | 107,355 | -5.464% | |
| 2026-02-12 | 32.10 | 32.47 | 32.04 | 32.09 | +0.470% | 235,557 | -3.490% | |
| 2026-02-11 | 31.81 | 31.94 | 31.49 | 31.94 | +1.429% | 183,398 | -3.037% | |
| 2026-02-10 | 31.35 | 31.69 | 31.18 | 31.49 | +0.897% | 100,310 | -1.651% | |
| 2026-02-09 | 31.01 | 31.21 | 30.86 | 31.21 | +0.775% | 136,164 | -0.769% | |
| 2026-02-06 | 31.11 | 31.14 | 30.72 | 30.97 | +1.375% | 119,188 | 0.000% | |
| 2026-02-05 | 30.60 | 30.62 | 30.36 | 30.55 | -0.131% | 217,520 | +1.375% | |
| 2026-02-04 | 31.20 | 31.22 | 30.43 | 30.59 | -1.418% | 106,001 | +1.242% | |
| 2026-02-03 | 30.55 | 31.08 | 30.55 | 31.03 | +1.704% | 182,328 | -0.193% | |
| 2026-02-02 | 30.75 | 30.80 | 30.38 | 30.51 | -0.748% | 132,474 | +1.508% | |
| 2026-01-30 | 30.80 | 31.43 | 30.39 | 30.74 | -0.614% | 77,490 | +0.748% | |
| 2026-01-29 | 31.07 | 31.23 | 30.70 | 30.93 | -0.065% | 182,157 | +0.129% | |
| 2026-01-28 | 30.88 | 31.02 | 30.81 | 30.95 | +0.552% | 130,875 | +0.065% | |
| 2026-01-27 | 30.42 | 30.84 | 30.25 | 30.78 | +0.819% | 91,983 | +0.617% | |
| 2026-01-26 | 30.35 | 30.55 | 30.30 | 30.53 | +0.859% | 281,881 | +1.441% | |
| 2026-01-23 | 30.42 | 30.44 | 30.09 | 30.27 | -0.395% | 60,431 | +2.313% | |
| 2026-01-22 | 30.77 | 30.78 | 30.24 | 30.39 | -0.654% | 121,065 | +1.909% | |
| 2026-01-21 | 30.65 | 30.65 | 30.20 | 30.59 | +0.724% | 92,633 | +1.242% | |
| 2026-01-20 | 30.41 | 30.60 | 30.26 | 30.37 | -0.849% | 246,909 | +1.976% | |
| 2026-01-16 | 30.49 | 30.70 | 30.30 | 30.63 | +0.360% | 221,890 | +1.110% | |
| 2026-01-15 | 30.36 | 30.67 | 30.34 | 30.52 | +1.463% | 177,617 | +1.474% | |
| 2026-01-14 | 29.94 | 30.15 | 29.85 | 30.08 | +0.401% | 146,570 | +2.959% | |
| 2026-01-13 | 29.76 | 30.00 | 29.69 | 29.96 | +0.672% | 78,980 | +3.371% | |
| 2026-01-12 | 29.58 | 29.80 | 29.49 | 29.76 | +0.388% | 122,255 | +4.066% | |
| 2026-01-09 | 29.59 | 29.77 | 29.55 | 29.64 | +1.420% | 257,249 | +4.470% | |
| 2026-01-08 | 29.27 | 29.43 | 29.16 | 29.23 | +0.068% | 283,990 | +5.953% | |
| 2026-01-07 | 29.83 | 29.83 | 29.09 | 29.21 | -1.815% | 253,954 | +6.025% | |
| 2026-01-06 | 29.50 | 29.75 | 29.36 | 29.75 | +0.882% | 117,817 | +4.101% | |
| 2026-01-05 | 29.72 | 29.75 | 29.16 | 29.49 | -0.439% | 188,924 | +5.019% | |
| 2026-01-02 | 29.24 | 29.71 | 29.12 | 29.62 | +1.927% | 158,875 | +4.558% | |
| 2025-12-31 | 29.30 | 29.36 | 29.03 | 29.06 | -0.582% | 261,549 | +6.573% | |
| 2025-12-30 | 29.32 | 29.34 | 29.22 | 29.23 | -0.612% | 77,559 | +5.953% | |
| 2025-12-29 | 29.39 | 29.53 | 29.32 | 29.41 | -0.170% | 63,156 | +5.304% | |
| 2025-12-26 | 29.47 | 29.47 | 29.34 | 29.46 | 0.000% | 43,101 | +5.126% | |
| 2025-12-24 | 29.35 | 29.47 | 29.31 | 29.46 | +0.272% | 40,633 | +5.126% | |
| 2025-12-23 | 29.24 | 29.44 | 29.23 | 29.38 | +0.444% | 175,049 | +5.412% | |
| 2025-12-22 | 29.11 | 29.30 | 28.99 | 29.25 | +0.412% | 104,367 | +5.880% | |
| 2025-12-19 | 29.25 | 29.42 | 29.04 | 29.13 | -0.580% | 108,427 | +6.317% | |
| 2025-12-18 | 29.28 | 29.39 | 29.16 | 29.30 | +1.069% | 149,361 | +5.700% | |
| 2025-12-17 | 29.37 | 29.38 | 28.89 | 28.99 | -1.024% | 108,005 | +6.830% | |
| 2025-12-16 | 29.36 | 29.51 | 29.13 | 29.29 | -0.678% | 124,862 | +5.736% | |
| 2025-12-15 | 29.45 | 29.57 | 29.30 | 29.49 | +0.614% | 64,794 | +5.019% | |
| 2025-12-12 | 29.60 | 29.75 | 29.18 | 29.31 | -1.280% | 92,771 | +5.664% | |
| 2025-12-11 | 29.40 | 29.69 | 29.29 | 29.69 | +0.986% | 89,844 | +4.311% | |
| 2025-12-10 | 29.40 | 29.45 | 29.11 | 29.40 | +0.341% | 157,693 | +5.340% | |
| 2025-12-09 | 29.39 | 29.63 | 29.30 | 29.30 | -0.374% | 69,130 | +5.700% | |
| 2025-12-08 | 29.80 | 29.80 | 29.34 | 29.41 | -0.751% | 78,149 | +5.304% | |
| 2025-12-05 | 29.92 | 29.92 | 29.61 | 29.63 | -0.828% | 212,365 | +4.514% | |
| 2025-12-04 | 29.68 | 29.97 | 29.63 | 29.88 | +0.572% | 64,583 | +3.648% | |
| 2025-12-03 | 29.68 | 29.82 | 29.59 | 29.71 | -0.101% | 86,460 | +4.241% | |
| 2025-12-02 | 30.12 | 30.14 | 29.73 | 29.74 | -0.668% | 84,753 | +4.136% | |
| 2025-12-01 | 30.48 | 30.51 | 29.89 | 29.94 | -2.253% | 154,547 | +3.440% | |
| 2025-11-28 | 30.48 | 30.63 | 30.40 | 30.63 | +0.923% | 34,609 | +1.110% | |
| 2025-11-26 | 30.14 | 30.47 | 30.10 | 30.35 | +1.471% | 137,344 | +2.043% | |
| 2025-11-25 | 29.97 | 30.13 | 29.67 | 29.91 | 0.000% | 146,816 | +3.544% | |
| 2025-11-24 | 29.70 | 29.97 | 29.46 | 29.91 | +1.047% | 207,831 | +3.544% | |
| 2025-11-21 | 29.58 | 29.67 | 29.25 | 29.60 | +0.373% | 76,163 | +4.628% | |
| 2025-11-20 | 30.31 | 30.36 | 29.22 | 29.49 | -1.206% | 141,506 | +5.019% | |
| 2025-11-19 | 30.05 | 30.17 | 29.80 | 29.85 | -0.784% | 192,232 | +3.752% | |
| 2025-11-18 | 30.14 | 30.28 | 29.99 | 30.09 | -0.017% | 66,527 | +2.939% | |
| 2025-11-17 | 30.12 | 30.29 | 29.96 | 30.09 | +0.243% | 351,161 | +2.921% | |
| 2025-11-14 | 29.81 | 30.24 | 29.71 | 30.02 | +0.237% | 502,499 | +3.171% | |
| 2025-11-13 | 30.60 | 30.60 | 29.93 | 29.95 | -2.207% | 101,700 | +3.415% | |
| 2025-11-12 | 30.60 | 30.75 | 30.46 | 30.62 | +0.149% | 246,716 | +1.133% | |
| 2025-11-11 | 30.74 | 30.78 | 30.45 | 30.58 | -0.593% | 107,906 | +1.284% | |
| 2025-11-10 | 30.89 | 30.94 | 30.49 | 30.76 | +0.359% | 137,576 | +0.683% | |
| 2025-11-07 | 30.20 | 30.65 | 30.11 | 30.65 | +0.960% | 69,703 | +1.044% | |
| 2025-11-06 | 30.57 | 30.68 | 30.32 | 30.36 | -0.685% | 77,288 | +2.014% | |
| 2025-11-05 | 30.47 | 30.74 | 30.42 | 30.57 | +0.652% | 74,716 | +1.315% | |
| 2025-11-04 | 30.53 | 30.53 | 30.27 | 30.37 | -1.107% | 123,391 | +1.976% | |
| 2025-11-03 | 30.73 | 31.16 | 30.34 | 30.71 | +0.196% | 273,378 | +0.847% | |
| 2025-10-31 | 30.78 | 30.93 | 30.38 | 30.65 | -0.260% | 270,479 | +1.044% | |
| 2025-10-30 | 30.78 | 31.14 | 30.64 | 30.73 | -0.357% | 80,667 | +0.781% | |
| 2025-10-29 | 30.55 | 31.03 | 30.55 | 30.84 | +0.686% | 52,546 | +0.422% | |
| 2025-10-28 | 30.82 | 30.87 | 30.25 | 30.63 | -0.810% | 92,211 | +1.110% | |
| 2025-10-27 | 30.82 | 30.88 | 30.48 | 30.88 | +0.357% | 129,738 | +0.291% | |
| 2025-10-24 | 30.52 | 30.87 | 30.52 | 30.77 | +1.652% | 56,797 | +0.650% | |
| 2025-10-23 | 30.11 | 30.40 | 29.97 | 30.27 | +0.866% | 58,304 | +2.313% | |
| 2025-10-22 | 30.35 | 30.47 | 29.51 | 30.01 | -1.218% | 107,733 | +3.199% | |
| 2025-10-21 | 30.73 | 30.82 | 30.25 | 30.38 | -1.235% | 84,068 | +1.942% | |
| 2025-10-20 | 30.99 | 31.07 | 30.69 | 30.76 | +0.065% | 71,747 | +0.683% | |
| 2025-10-17 | 30.93 | 30.95 | 30.51 | 30.74 | -0.518% | 104,046 | +0.748% | |
| 2025-10-16 | 31.44 | 31.52 | 30.86 | 30.90 | -1.120% | 109,300 | +0.227% | |
| 2025-10-15 | 31.12 | 31.44 | 30.89 | 31.25 | +1.297% | 208,624 | -0.896% | |
| 2025-10-14 | 30.46 | 30.94 | 30.28 | 30.85 | +1.015% | 77,267 | +0.389% | |
| 2025-10-13 | 30.14 | 30.73 | 29.91 | 30.54 | +2.224% | 112,421 | +1.408% | |
| 2025-10-10 | 30.31 | 30.54 | 29.86 | 29.88 | -1.336% | 63,298 | +3.663% | |
| 2025-10-09 | 30.50 | 30.52 | 30.16 | 30.28 | -0.214% | 112,815 | +2.279% | |
| 2025-10-08 | 30.17 | 30.34 | 29.98 | 30.34 | +1.125% | 214,886 | +2.060% | |
| 2025-10-07 | 30.26 | 30.34 | 29.92 | 30.01 | -0.386% | 50,762 | +3.208% | |
| 2025-10-06 | 30.23 | 30.23 | 29.91 | 30.12 | +0.772% | 42,625 | +2.809% | |
| 2025-10-03 | 29.82 | 30.21 | 29.78 | 29.89 | +0.447% | 108,270 | +3.603% | |
| 2025-10-02 | 29.83 | 29.84 | 29.51 | 29.76 | -0.213% | 49,856 | +4.066% | |
| 2025-10-01 | 29.50 | 29.93 | 29.45 | 29.82 | +1.028% | 101,394 | +3.844% | |
| 2025-09-30 | 29.25 | 29.53 | 29.18 | 29.52 | +0.820% | 35,634 | +4.912% | |
| 2025-09-29 | 29.24 | 29.32 | 29.04 | 29.28 | +0.498% | 156,972 | +5.772% | |
| 2025-09-26 | 28.77 | 29.20 | 28.77 | 29.14 | +1.551% | 60,339 | +6.298% | |
| 2025-09-25 | 28.90 | 28.90 | 28.69 | 28.69 | -1.137% | 118,527 | +7.947% | |
| 2025-09-24 | 28.97 | 29.05 | 28.84 | 29.02 | +0.259% | 36,300 | +6.720% | |
| 2025-09-23 | 29.03 | 29.06 | 28.83 | 28.95 | -0.474% | 43,785 | +6.996% | |
| 2025-09-22 | 28.76 | 29.12 | 28.65 | 29.08 | +0.971% | 84,885 | +6.489% | |
| 2025-09-19 | 28.65 | 28.88 | 28.55 | 28.80 | +0.920% | 33,130 | +7.523% | |
| 2025-09-18 | 28.40 | 28.75 | 28.22 | 28.54 | +0.636% | 152,912 | +8.513% | |
| 2025-09-17 | 28.37 | 28.50 | 28.25 | 28.36 | +0.344% | 66,628 | +9.203% | |
| 2025-09-16 | 28.61 | 28.66 | 28.22 | 28.26 | -1.276% | 171,029 | +9.579% | |
| 2025-09-15 | 28.57 | 28.84 | 28.57 | 28.63 | +0.591% | 225,737 | +8.180% | |
| 2025-09-12 | 28.31 | 28.57 | 28.31 | 28.46 | +0.070% | 30,013 | +8.819% | |
| 2025-09-11 | 28.19 | 28.46 | 28.19 | 28.44 | +0.673% | 71,509 | +8.896% | |
| 2025-09-10 | 27.92 | 28.27 | 27.92 | 28.25 | +2.170% | 36,453 | +9.628% | |
| 2025-09-09 | 27.57 | 27.67 | 27.43 | 27.65 | +0.545% | 32,976 | +12.007% | |
| 2025-09-08 | 27.79 | 27.87 | 27.43 | 27.50 | -0.639% | 41,116 | +12.618% | |
| 2025-09-05 | 27.95 | 27.95 | 27.38 | 27.68 | -0.265% | 82,661 | +11.898% | |
| 2025-09-04 | 27.75 | 27.86 | 27.61 | 27.75 | +0.397% | 115,816 | +11.602% | |
| 2025-09-03 | 27.59 | 27.68 | 27.51 | 27.64 | -0.070% | 36,944 | +12.045% | |
| 2025-09-02 | 27.64 | 27.66 | 27.32 | 27.66 | -0.614% | 63,700 | +11.967% | |
| 2025-08-29 | 28.10 | 28.10 | 27.78 | 27.83 | -1.028% | 64,225 | +11.279% | |
| 2025-08-28 | 28.16 | 28.28 | 28.12 | 28.12 | -0.213% | 61,112 | +10.135% | |
| 2025-08-27 | 28.19 | 28.23 | 28.06 | 28.18 | +0.140% | 62,871 | +9.901% | |
| 2025-08-26 | 28.03 | 28.19 | 27.97 | 28.14 | +0.754% | 47,802 | +10.055% | |
| 2025-08-25 | 28.17 | 28.18 | 27.90 | 27.93 | -0.927% | 72,391 | +10.884% | |
| 2025-08-22 | 28.15 | 28.31 | 28.10 | 28.19 | +0.895% | 21,122 | +9.857% | |
| 2025-08-21 | 28.12 | 28.20 | 27.88 | 27.94 | -0.566% | 63,473 | +10.841% | |
| 2025-08-20 | 28.04 | 28.20 | 27.96 | 28.10 | -0.036% | 445,007 | +10.214% | |
| 2025-08-19 | 28.06 | 28.11 | 27.95 | 28.11 | +0.361% | 113,071 | +10.174% | |
| 2025-08-18 | 28.17 | 28.19 | 27.97 | 28.01 | -0.289% | 57,082 | +10.572% | |
| 2025-08-15 | 28.28 | 28.28 | 27.96 | 28.09 | -0.637% | 30,519 | +10.253% | |
| 2025-08-14 | 28.43 | 28.43 | 28.22 | 28.27 | -0.737% | 55,855 | +9.551% | |
| 2025-08-13 | 28.55 | 28.56 | 28.14 | 28.48 | +0.276% | 1,067,701 | +8.743% | |
| 2025-08-12 | 28.30 | 28.45 | 28.12 | 28.40 | +0.858% | 63,307 | +9.043% | |
| 2025-08-11 | 28.38 | 28.44 | 28.04 | 28.16 | -0.201% | 71,364 | +9.979% | |
| 2025-08-08 | 28.47 | 28.54 | 28.11 | 28.22 | -0.491% | 36,908 | +9.757% | |
| 2025-08-07 | 28.22 | 28.48 | 28.22 | 28.36 | +0.367% | 47,858 | +9.219% | |
| 2025-08-06 | 28.53 | 28.53 | 28.18 | 28.25 | -0.519% | 27,582 | +9.620% | |
| 2025-08-05 | 28.71 | 28.76 | 28.34 | 28.40 | -1.092% | 218,363 | +9.050% | |
| 2025-08-04 | 28.39 | 28.76 | 28.39 | 28.71 | +1.388% | 96,736 | +7.860% | |
| 2025-08-01 | 28.15 | 28.56 | 27.89 | 28.32 | -0.492% | 65,539 | +9.357% | |
| 2025-07-31 | 28.30 | 28.53 | 28.27 | 28.46 | +0.758% | 245,109 | +8.819% | |
| 2025-07-30 | 28.17 | 28.52 | 28.14 | 28.25 | +1.240% | 63,420 | +9.644% | |
| 2025-07-29 | 27.78 | 27.98 | 27.78 | 27.90 | +0.432% | 75,394 | +11.004% | |
| 2025-07-28 | 28.20 | 28.20 | 27.75 | 27.78 | -1.209% | 116,275 | +11.483% | |
| 2025-07-25 | 27.98 | 28.12 | 27.96 | 28.12 | +0.752% | 66,223 | +10.135% | |
| 2025-07-24 | 28.02 | 28.02 | 27.84 | 27.91 | +0.360% | 111,252 | +10.964% | |
| 2025-07-23 | 28.07 | 28.17 | 27.76 | 27.81 | +0.219% | 347,821 | +11.363% | |
| 2025-07-22 | 27.48 | 27.77 | 27.47 | 27.75 | +0.943% | 261,433 | +11.606% | |
| 2025-07-21 | 27.69 | 27.71 | 27.48 | 27.49 | -0.115% | 63,447 | +12.659% | |
| 2025-07-18 | 27.22 | 27.61 | 27.22 | 27.52 | +1.689% | 165,282 | +12.530% | |
| 2025-07-17 | 26.82 | 27.11 | 26.82 | 27.06 | +0.837% | 37,384 | +14.431% | |
| 2025-07-16 | 26.87 | 26.87 | 26.50 | 26.84 | +0.036% | 46,666 | +15.389% | |
| 2025-07-15 | 27.13 | 27.13 | 26.77 | 26.83 | -0.996% | 80,849 | +15.430% | |
| 2025-07-14 | 26.87 | 27.10 | 26.80 | 27.10 | +0.669% | 353,260 | +14.280% | |
| 2025-07-11 | 26.83 | 26.98 | 26.73 | 26.92 | +0.037% | 12,090 | +15.045% | |
| 2025-07-10 | 26.64 | 27.03 | 26.64 | 26.91 | +0.232% | 52,803 | +15.087% | |
| 2025-07-09 | 26.64 | 26.88 | 26.57 | 26.85 | +0.969% | 33,432 | +15.354% | |
| 2025-07-08 | 26.75 | 26.75 | 26.33 | 26.59 | -0.858% | 12,942 | +16.472% | |
| 2025-07-07 | 26.96 | 26.96 | 26.66 | 26.82 | -0.186% | 42,477 | +15.474% | |
| 2025-07-03 | 26.65 | 26.90 | 26.63 | 26.87 | +0.788% | 33,725 | +15.259% | |
| 2025-07-02 | 26.84 | 26.87 | 26.58 | 26.66 | -0.855% | 25,370 | +16.167% | |
| 2025-07-01 | 26.82 | 26.89 | 26.68 | 26.89 | -0.149% | 16,974 | +15.173% | |
| 2025-06-30 | 26.81 | 26.99 | 26.53 | 26.93 | +0.523% | 42,708 | +15.002% | |
| 2025-06-27 | 26.77 | 26.96 | 26.67 | 26.79 | +0.601% | 36,443 | +15.603% | |
| 2025-06-26 | 26.56 | 26.70 | 26.54 | 26.63 | +0.757% | 22,752 | +16.297% | |
| 2025-06-25 | 26.78 | 26.78 | 26.37 | 26.43 | -1.159% | 26,496 | +17.177% | |
| 2025-06-24 | 26.69 | 26.81 | 26.63 | 26.74 | +0.792% | 35,769 | +15.819% | |
| 2025-06-23 | 26.40 | 26.53 | 26.24 | 26.53 | +1.260% | 34,893 | +16.736% | |
| 2025-06-20 | 26.27 | 26.38 | 26.14 | 26.20 | +0.345% | 9,941 | +18.206% | |
| 2025-06-18 | 26.01 | 26.21 | 26.01 | 26.11 | +0.307% | 9,984 | +18.614% | |
| 2025-06-17 | 26.26 | 26.36 | 26.01 | 26.03 | -0.876% | 8,796 | +18.978% | |
| 2025-06-16 | 26.44 | 26.49 | 26.15 | 26.26 | +0.153% | 54,937 | +17.936% | |
| 2025-06-13 | 26.30 | 26.34 | 26.15 | 26.22 | -0.795% | 16,602 | +18.116% | |
| 2025-06-12 | 26.07 | 26.43 | 26.07 | 26.43 | +1.303% | 15,084 | +17.177% | |
| 2025-06-11 | 26.03 | 26.15 | 26.00 | 26.09 | +0.385% | 30,050 | +18.704% | |
| 2025-06-10 | 26.10 | 26.10 | 25.84 | 25.99 | -0.038% | 11,559 | +19.161% | |
| 2025-06-09 | 26.19 | 26.19 | 25.99 | 26.00 | -0.459% | 21,512 | +19.115% | |
| 2025-06-06 | 26.04 | 26.16 | 25.96 | 26.12 | +0.578% | 13,850 | +18.568% | |
| 2025-06-05 | 26.20 | 26.20 | 25.94 | 25.97 | -0.231% | 50,712 | +19.253% | |
| 2025-06-04 | 26.37 | 26.37 | 26.03 | 26.03 | -1.141% | 36,345 | +18.978% | |
| 2025-06-03 | 26.49 | 26.49 | 26.17 | 26.33 | +0.792% | 22,002 | +17.621% | |
| 2025-06-02 | 25.95 | 26.14 | 25.94 | 26.12 | +0.051% | 4,464 | +18.553% | |
| 2025-05-30 | 25.96 | 26.11 | 25.86 | 26.11 | +0.850% | 17,769 | +18.614% | |
| 2025-05-29 | 25.87 | 25.96 | 25.85 | 25.89 | +0.155% | 3,340 | +19.621% | |
| 2025-05-28 | 26.21 | 26.21 | 25.81 | 25.85 | -1.298% | 34,878 | +19.807% | |
| 2025-05-27 | 26.13 | 26.20 | 25.96 | 26.19 | +1.472% | 29,278 | +18.251% | |
| 2025-05-23 | 25.70 | 25.88 | 25.51 | 25.81 | +0.899% | 11,899 | +19.992% | |
| 2025-05-22 | 25.74 | 25.74 | 25.23 | 25.58 | -0.891% | 13,172 | +21.071% | |
| 2025-05-21 | 26.19 | 26.19 | 25.74 | 25.81 | -1.788% | 28,154 | +19.992% | |
| 2025-05-20 | 26.22 | 26.34 | 26.22 | 26.28 | +0.497% | 22,701 | +17.846% | |
| 2025-05-19 | 25.82 | 26.20 | 25.82 | 26.15 | +0.115% | 22,164 | +18.432% | |
| 2025-05-16 | 25.81 | 26.12 | 25.79 | 26.12 | +1.597% | 37,757 | +18.568% | |
| 2025-05-15 | 25.58 | 25.75 | 25.53 | 25.71 | +1.378% | 18,912 | +20.461% | |
| 2025-05-14 | 25.40 | 25.40 | 25.07 | 25.36 | -0.118% | 21,669 | +22.121% | |
| 2025-05-13 | 25.39 | 25.54 | 25.30 | 25.39 | +0.356% | 8,178 | +21.977% | |
| 2025-05-12 | 25.41 | 25.57 | 25.24 | 25.30 | +0.119% | 56,785 | +22.411% | |
| 2025-05-09 | 25.31 | 25.35 | 25.24 | 25.27 | +0.040% | 5,418 | +22.556% | |
| 2025-05-08 | 25.56 | 25.56 | 25.26 | 25.26 | -0.512% | 17,015 | +22.605% | |
| 2025-05-07 | 25.37 | 25.53 | 25.32 | 25.39 | 0.000% | 4,004 | +21.977% | |
| 2025-05-06 | 25.05 | 25.47 | 25.05 | 25.39 | +0.276% | 18,478 | +21.977% | |
| 2025-05-05 | 24.96 | 25.32 | 24.93 | 25.32 | +0.756% | 35,963 | +22.314% | |
| 2025-05-02 | 25.15 | 25.18 | 25.13 | 25.13 | +0.762% | 2,303 | +23.239% | |
| 2025-05-01 | 25.17 | 25.22 | 24.93 | 24.94 | +0.399% | 1,845 | +24.178% | |
| 2025-04-30 | 24.73 | 24.84 | 24.58 | 24.84 | -0.197% | 2,453 | +24.673% | |
| 2025-04-29 | 24.73 | 24.91 | 24.73 | 24.89 | +0.566% | 36,338 | +24.427% | |
| 2025-04-28 | 24.68 | 24.75 | 24.58 | 24.75 | +0.487% | 85,319 | +25.131% | |
| 2025-04-25 | 24.59 | 24.63 | 24.53 | 24.63 | +0.163% | 3,822 | +25.741% | |
| 2025-04-24 | 24.45 | 24.74 | 24.28 | 24.59 | +0.986% | 18,148 | +25.946% | |
| 2025-04-23 | 24.57 | 24.72 | 24.26 | 24.35 | +0.330% | 16,048 | +27.187% | |
| 2025-04-22 | 24.04 | 24.27 | 24.04 | 24.27 | +2.795% | 8,817 | +27.606% | |
| 2025-04-21 | 24.14 | 24.14 | 23.40 | 23.61 | -2.478% | 27,104 | +31.173% | |
| 2025-04-17 | 24.10 | 24.53 | 24.10 | 24.21 | +0.563% | 4,738 | +27.922% | |
| 2025-04-16 | 24.31 | 24.39 | 24.01 | 24.07 | -1.009% | 3,173 | +28.642% | |
| 2025-04-15 | 24.42 | 24.43 | 24.32 | 24.32 | 0.000% | 9,786 | +27.344% |