Dark

ARGT
Global X MSCI Argentina ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:30 PM EDT

84.31USD-2.170%(-1.87)150,538

81.92Bid 87.43Ask 5.51Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

86.73USD+0.638%(+0.55)970

After-hours

Oct 1, 2026 4:10:30 PM EDT

84.34USD+0.036%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	85.8900	85.8900	83.880000	84.3100	-2.170%	150,538	0.000%
2026-09-30	86.8600	86.8600	85.900000	86.1800	+0.081%	108,512	-2.170%
2026-09-29	86.4800	87.0600	85.600100	86.1100	-0.428%	116,333	-2.090%
2026-09-28	88.1200	88.1200	86.260000	86.4800	-2.393%	196,504	-2.509%
2026-09-25	89.5300	89.5300	88.170000	88.6000	-1.083%	77,703	-4.842%
2026-09-24	91.4000	91.4000	89.390000	89.5700	-1.679%	208,486	-5.873%
2026-09-23	92.5200	93.3000	90.950000	91.1000	-1.916%	103,218	-7.453%
2026-09-22	92.5300	93.1650	91.530100	92.8800	+0.530%	126,971	-9.227%
2026-09-21	92.4300	92.6825	91.600000	92.3900	-0.043%	150,521	-8.746%
2026-09-18	93.8900	94.1000	92.330000	92.4300	-1.503%	85,124	-8.785%
2026-09-17	94.0100	94.6300	93.523800	93.8400	+0.493%	109,983	-10.156%
2026-09-16	94.6700	94.6700	92.330000	93.3800	-1.185%	164,787	-9.713%
2026-09-15	95.3500	95.4500	93.825000	94.5000	-0.995%	255,671	-10.783%
2026-09-14	95.3600	95.7700	94.711600	95.4500	+0.052%	131,575	-11.671%
2026-09-11	97.1000	97.7500	95.010000	95.4000	-1.528%	99,602	-11.625%
2026-09-10	95.8100	97.7250	95.170000	96.8800	+0.791%	92,369	-12.975%
2026-09-09	96.3100	96.4600	94.520000	96.1200	+0.167%	54,094	-12.287%
2026-09-08	96.2400	96.8800	95.350000	95.9600	-0.467%	186,311	-12.140%
2026-09-04	96.3400	97.2450	95.700000	96.4100	-0.403%	128,266	-12.551%
2026-09-03	98.5600	99.5000	96.530000	96.8000	-1.124%	258,754	-12.903%
2026-09-02	95.6000	97.9800	95.600000	97.9000	+2.556%	186,115	-13.882%
2026-09-01	93.8100	96.5900	93.810000	95.4600	+0.962%	118,652	-11.680%
2026-08-31	94.0600	95.1500	93.922955	94.5500	+0.800%	78,773	-10.830%
2026-08-28	94.6200	95.0000	93.350000	93.8000	-0.372%	75,353	-10.117%
2026-08-27	94.5000	94.6200	93.750000	94.1500	-0.328%	135,879	-10.451%
2026-08-26	94.9100	95.7600	94.330000	94.4600	-1.079%	111,886	-10.745%
2026-08-25	94.4700	95.5300	93.830000	95.4900	+0.664%	76,414	-11.708%
2026-08-24	93.1300	95.0000	92.720000	94.8600	+2.209%	177,334	-11.122%
2026-08-21	92.9900	94.0078	92.625000	92.8100	+0.563%	128,536	-9.158%
2026-08-20	91.6300	93.0000	91.630000	92.2900	+0.963%	140,156	-8.647%
2026-08-19	90.1700	91.8450	90.170000	91.4100	+2.581%	95,501	-7.767%
2026-08-18	91.0200	91.3000	89.010000	89.1100	-2.431%	152,927	-5.387%
2026-08-17	91.3900	92.0200	90.400000	91.3300	+0.396%	102,502	-7.686%
2026-08-14	91.5500	92.2100	90.850000	90.9700	-0.077%	102,892	-7.321%
2026-08-13	91.3800	91.7500	90.265000	91.0400	-0.099%	150,217	-7.392%
2026-08-12	93.3100	93.3100	90.950000	91.1300	-1.587%	107,668	-7.484%
2026-08-11	93.5700	95.0000	92.020000	92.6000	-0.888%	193,868	-8.952%
2026-08-10	92.9500	93.7500	92.775000	93.4300	+0.506%	80,141	-9.761%
2026-08-07	93.3200	93.5800	91.900000	92.9600	+0.432%	139,836	-9.305%
2026-08-06	92.9700	93.5000	92.210000	92.5600	-1.668%	156,364	-8.913%
2026-08-05	94.8600	95.5350	94.130000	94.1300	+0.352%	123,962	-10.432%
2026-08-04	94.9800	95.4900	93.395000	93.8000	-1.429%	117,535	-10.117%
2026-08-03	95.2400	95.5000	94.780000	95.1600	+0.011%	127,865	-11.402%
2026-07-31	96.0000	96.7400	94.440500	95.1500	-1.040%	115,779	-11.393%
2026-07-30	93.1500	96.1500	93.150000	96.1500	+3.387%	248,925	-12.314%
2026-07-29	93.3400	94.6250	92.585000	93.0000	-0.193%	93,821	-9.344%
2026-07-28	93.9600	93.9819	92.370000	93.1800	-0.481%	116,017	-9.519%
2026-07-27	93.7500	94.3300	93.260000	93.6300	+0.526%	79,520	-9.954%
2026-07-24	94.2200	94.7700	93.140000	93.1400	-1.031%	112,023	-9.480%
2026-07-23	95.7900	95.7900	94.000000	94.1100	-2.365%	110,274	-10.413%
2026-07-22	95.3400	96.4700	95.130000	96.3900	+2.076%	162,423	-12.532%
2026-07-21	92.9500	94.7350	92.740000	94.4300	+1.702%	107,284	-10.717%
2026-07-20	92.1300	92.8750	91.530000	92.8500	+0.891%	101,183	-9.198%
2026-07-17	92.2000	92.4600	91.000000	92.0300	-0.691%	145,551	-8.389%
2026-07-16	95.0400	95.3200	92.490000	92.6700	-2.811%	81,161	-9.021%
2026-07-15	94.9700	95.7995	94.280000	95.3500	+0.644%	68,772	-11.578%
2026-07-14	95.0200	96.2800	94.140000	94.7400	+0.275%	54,821	-11.009%
2026-07-13	94.9400	96.0000	93.990000	94.4800	-0.621%	175,480	-10.764%
2026-07-10	92.3400	95.5000	92.340000	95.0700	+3.079%	112,326	-11.318%
2026-07-09	92.4400	92.4400	91.420000	92.2300	-0.227%	139,570	-8.587%
2026-07-08	92.8000	93.0550	92.200000	92.4400	-0.399%	141,774	-8.795%
2026-07-07	93.5800	94.7800	92.690000	92.8100	-1.255%	106,142	-9.158%
2026-07-06	92.6300	94.1050	92.375000	93.9900	+2.777%	159,593	-10.299%
2026-07-02	91.2200	93.2350	91.010000	91.4500	+0.373%	572,975	-7.808%
2026-07-01	91.2750	92.7200	90.160000	91.1100	-0.208%	212,867	-7.464%
2026-06-30	91.8200	92.3900	90.800000	91.3000	-0.240%	109,734	-7.656%
2026-06-29	92.0400	93.0110	91.520000	91.5200	+0.241%	125,049	-7.878%
2026-06-26	89.8200	92.1300	89.820000	91.3000	+0.762%	78,023	-7.656%
2026-06-25	91.3700	91.8000	89.510000	90.6100	-0.132%	286,549	-6.953%
2026-06-24	92.3500	92.3500	90.380100	90.7300	-1.967%	520,264	-7.076%
2026-06-23	93.0400	93.5500	91.800000	92.5500	-2.312%	280,847	-8.903%
2026-06-22	96.7800	97.3400	94.500000	94.7400	-2.430%	613,964	-11.009%
2026-06-18	96.8100	97.7100	96.000000	97.1000	+0.206%	283,550	-13.172%
2026-06-17	98.0000	100.0000	96.720000	96.9000	-0.615%	290,902	-12.993%
2026-06-16	98.2000	99.4100	97.210100	97.5000	-0.642%	111,137	-13.528%
2026-06-15	98.8800	99.2850	98.110000	98.1300	+0.225%	103,598	-14.083%
2026-06-12	98.1600	98.8118	97.070000	97.9100	-0.061%	166,026	-13.890%
2026-06-11	93.5600	98.3799	93.110000	97.9700	+6.235%	450,878	-13.943%
2026-06-10	92.5900	93.5800	91.910000	92.2200	-1.263%	105,864	-8.577%
2026-06-09	92.2200	94.2800	91.210000	93.4000	+1.654%	138,700	-9.732%
2026-06-08	92.6000	92.7900	91.260000	91.8800	+0.317%	265,841	-8.239%
2026-06-05	94.4250	94.4250	91.040000	91.5900	-3.600%	250,153	-7.948%
2026-06-04	94.5900	96.0100	94.590000	95.0100	+0.274%	115,796	-11.262%
2026-06-03	97.1900	97.1900	94.750000	94.7500	-3.119%	164,688	-11.018%
2026-06-02	98.8400	98.8400	96.770000	97.8000	-1.202%	505,408	-13.793%
2026-06-01	97.6200	99.3500	97.200000	98.9900	+1.320%	379,125	-14.830%
2026-05-29	96.2600	97.7700	95.420000	97.7000	+1.718%	170,659	-13.705%
2026-05-28	95.1100	97.0600	95.000100	96.0500	+0.492%	333,770	-12.223%
2026-05-27	92.2500	95.9950	91.677600	95.5800	+3.352%	277,559	-11.791%
2026-05-26	91.4800	92.4800	90.420000	92.4800	+2.301%	95,849	-8.834%
2026-05-22	92.3700	92.4479	90.220000	90.4000	-1.803%	69,358	-6.737%
2026-05-21	89.7800	92.0700	89.290000	92.0600	+2.209%	87,024	-8.418%
2026-05-20	88.4700	90.2900	88.470000	90.0700	+2.167%	124,422	-6.395%
2026-05-19	89.7800	89.8400	88.080000	88.1600	-1.990%	333,850	-4.367%
2026-05-18	87.5000	89.9800	87.050000	89.9500	+3.546%	139,885	-6.270%
2026-05-15	87.8500	88.3400	86.200000	86.8700	-2.917%	251,037	-2.947%
2026-05-14	88.3700	89.8200	87.750000	89.4800	+1.371%	233,913	-5.778%
2026-05-13	89.7100	89.7100	87.500000	88.2700	-1.693%	408,471	-4.486%
2026-05-12	89.7100	90.4700	88.480000	89.7900	-0.421%	97,551	-6.103%
2026-05-11	89.9200	90.5000	88.990000	90.1700	+0.760%	179,703	-6.499%
2026-05-08	91.7400	91.7567	89.110100	89.4900	-3.275%	276,130	-5.788%
2026-05-07	93.7220	94.1700	92.280000	92.5200	-1.543%	101,550	-8.874%
2026-05-06	91.3600	94.3400	91.360000	93.9700	+4.018%	343,926	-10.280%
2026-05-05	90.6600	90.8700	89.850000	90.3400	+0.512%	167,714	-6.675%
2026-05-04	89.9900	91.5500	89.740000	89.8800	+0.245%	457,652	-6.197%
2026-05-01	91.2300	91.9500	89.215000	89.6600	-1.591%	474,100	-5.967%
2026-04-30	90.9000	91.8300	90.192500	91.1100	+0.707%	658,141	-7.464%
2026-04-29	91.3000	91.6500	90.060000	90.4700	-0.822%	106,141	-6.809%
2026-04-28	91.7000	91.9900	90.500100	91.2200	-0.815%	191,834	-7.575%
2026-04-27	92.1300	92.9000	91.700100	91.9700	+0.316%	443,287	-8.329%
2026-04-24	91.6000	91.9250	90.470100	91.6800	+0.208%	147,915	-8.039%
2026-04-23	92.9400	93.4400	91.135800	91.4900	-2.013%	367,314	-7.848%
2026-04-22	95.0200	95.2600	93.320000	93.3700	-0.469%	307,812	-9.703%
2026-04-21	94.8300	95.2000	93.650000	93.8100	-1.076%	263,784	-10.127%
2026-04-20	93.5500	94.9800	93.230000	94.8300	+1.141%	427,908	-11.094%
2026-04-17	94.6600	94.6600	93.540000	93.7600	-0.435%	232,947	-10.079%
2026-04-16	94.0000	94.9899	93.360000	94.1700	+0.298%	210,540	-10.470%
2026-04-15	94.2200	94.3700	93.500000	93.8900	-0.244%	299,802	-10.203%
2026-04-14	95.0700	95.8000	93.880000	94.1200	-0.591%	228,187	-10.423%
2026-04-13	94.1100	95.5000	93.860000	94.6800	+0.478%	211,838	-10.953%
2026-04-10	94.2400	95.0000	93.660000	94.2300	+0.319%	280,248	-10.527%
2026-04-09	94.2500	95.1200	93.065000	93.9300	-0.771%	675,100	-10.242%
2026-04-08	95.0000	97.2600	93.400000	94.6600	+2.114%	588,009	-10.934%
2026-04-07	93.4500	93.5800	91.335200	92.7000	-0.290%	129,360	-9.051%
2026-04-06	94.0700	94.0700	92.280000	92.9700	-0.980%	162,360	-9.315%
2026-04-02	91.8500	94.0800	91.582000	93.8900	+0.730%	370,715	-10.203%
2026-04-01	93.2900	93.8400	91.900000	93.2100	-0.118%	596,933	-9.548%
2026-03-31	89.5300	93.6200	89.240000	93.3200	+4.748%	606,863	-9.655%
2026-03-30	88.6100	90.2600	88.330000	89.0900	+1.910%	504,656	-5.365%
2026-03-27	87.5700	89.5900	87.150000	87.4200	-0.501%	87,193	-3.558%
2026-03-26	88.0700	90.4500	87.580000	87.8600	-1.436%	96,948	-4.041%
2026-03-25	88.4000	90.0000	88.400000	89.1400	+1.677%	586,301	-5.418%
2026-03-24	86.8400	88.0000	86.240000	87.6700	+0.470%	176,833	-3.833%
2026-03-23	86.0500	88.2600	85.670000	87.2600	+1.999%	346,809	-3.381%
2026-03-20	87.7000	87.7000	84.930000	85.5500	-2.762%	280,478	-1.449%
2026-03-19	85.2400	88.0900	85.120000	87.9800	+1.511%	231,477	-4.171%
2026-03-18	86.9100	87.6550	86.450000	86.6700	-0.960%	134,463	-2.723%
2026-03-17	86.4000	88.0000	86.335000	87.5100	+2.172%	57,256	-3.657%
2026-03-16	86.0400	86.7400	85.380000	85.6500	+0.164%	129,941	-1.565%
2026-03-13	86.7000	87.7150	85.125000	85.5100	-1.338%	235,368	-1.403%
2026-03-12	88.6700	88.7500	86.240000	86.6700	-3.453%	175,104	-2.723%
2026-03-11	87.5400	89.7700	87.370000	89.7700	+2.127%	159,388	-6.082%
2026-03-10	87.1900	89.7700	86.650000	87.9000	+1.244%	279,970	-4.084%
2026-03-09	85.6900	87.1300	85.449000	86.8200	+0.324%	156,510	-2.891%
2026-03-06	85.6600	88.0700	84.820000	86.5400	-0.368%	125,365	-2.577%
2026-03-05	87.6500	88.2500	85.320000	86.8600	-1.104%	162,043	-2.936%
2026-03-04	87.3300	88.2600	86.545000	87.8300	+1.796%	254,670	-4.008%
2026-03-03	86.5400	87.0800	83.460000	86.2800	-3.866%	322,782	-2.283%
2026-03-02	88.5900	90.9350	88.500000	89.7500	-0.011%	155,089	-6.061%
2026-02-27	90.7800	90.8400	88.500000	89.7600	-1.471%	199,439	-6.072%
2026-02-26	92.5900	92.5900	89.810000	91.1000	-1.577%	135,846	-7.453%
2026-02-25	93.7700	93.7700	91.510000	92.5600	-1.960%	110,309	-8.913%
2026-02-24	92.8800	94.9300	92.840000	94.4100	+1.911%	120,993	-10.698%
2026-02-23	95.3600	95.8100	92.460000	92.6400	-2.995%	76,096	-8.992%
2026-02-20	94.2400	95.5000	93.440000	95.5000	+1.369%	159,702	-11.717%
2026-02-19	91.1300	94.6099	91.060000	94.2100	+3.187%	236,202	-10.508%
2026-02-18	91.1800	92.4109	90.740000	91.3000	+0.662%	79,364	-7.656%
2026-02-17	91.5700	92.1800	88.670000	90.7000	-1.829%	219,951	-7.045%
2026-02-13	92.0000	93.1600	91.090000	92.3900	+1.205%	160,614	-8.746%
2026-02-12	96.8700	97.4800	90.911000	91.2900	-4.518%	208,634	-7.646%
2026-02-11	97.0000	97.0000	94.350000	95.6100	-0.167%	140,989	-11.819%
2026-02-10	95.3700	96.9999	94.350000	95.7700	+0.493%	137,202	-11.966%
2026-02-09	93.7600	95.3222	92.840000	95.3000	+2.297%	133,564	-11.532%
2026-02-06	92.8100	93.7900	91.900000	93.1600	+1.814%	207,195	-9.500%
2026-02-05	94.3000	95.0900	91.375000	91.5000	-4.038%	404,309	-7.858%
2026-02-04	97.4200	97.4200	93.190100	95.3500	-1.559%	310,579	-11.578%
2026-02-03	98.1800	98.5466	94.410000	96.8600	-0.483%	415,973	-12.957%
2026-02-02	97.3600	99.0900	96.585000	97.3300	-0.886%	144,047	-13.377%
2026-01-30	99.7000	100.9700	97.340000	98.2000	-3.223%	372,618	-14.145%
2026-01-29	102.9900	103.2057	98.720000	101.4700	-0.588%	265,801	-16.911%
2026-01-28	103.6200	103.9699	101.050000	102.0700	-0.845%	292,085	-17.400%
2026-01-27	100.0400	102.9800	99.530000	102.9400	+3.655%	472,581	-18.098%
2026-01-26	98.2000	101.4700	97.420000	99.3100	+1.752%	786,309	-15.104%
2026-01-23	97.3400	98.2700	96.750000	97.6000	+0.443%	290,477	-13.617%
2026-01-22	95.1800	97.2400	95.000000	97.1700	+2.662%	441,592	-13.235%
2026-01-21	91.8700	94.9600	91.870000	94.6500	+3.647%	200,851	-10.924%
2026-01-20	90.6000	92.9350	90.200000	91.3200	-0.284%	182,472	-7.676%
2026-01-16	91.7900	92.5100	91.230000	91.5800	+0.142%	150,881	-7.938%
2026-01-15	92.7100	92.7100	91.267500	91.4500	-0.942%	108,154	-7.808%
2026-01-14	93.2500	94.0000	92.050000	92.3200	-0.902%	222,965	-8.676%
2026-01-13	94.7300	94.7300	92.590000	93.1600	-1.355%	206,505	-9.500%
2026-01-12	94.5000	95.2900	93.810000	94.4400	-0.032%	183,009	-10.726%
2026-01-09	94.0200	94.4900	93.370000	94.4700	+0.479%	188,835	-10.755%
2026-01-08	91.5000	94.2000	91.220000	94.0200	+2.474%	183,598	-10.328%
2026-01-07	93.3700	93.3700	90.770000	91.7500	-1.587%	130,759	-8.109%
2026-01-06	94.4000	96.1100	92.930000	93.2300	-1.135%	198,127	-9.568%
2026-01-05	91.8200	94.4900	91.740000	94.3000	+3.479%	317,317	-10.594%
2026-01-02	92.3600	92.3600	89.840000	91.1300	-0.306%	86,644	-7.484%
2025-12-31	91.2300	92.1099	91.049700	91.4100	-0.055%	37,061	-7.767%
2025-12-30	91.9000	92.2600	91.200000	91.4600	-0.996%	52,715	-7.818%
2025-12-29	92.6200	93.6200	91.980000	92.3800	-0.528%	118,292	-8.736%
2025-12-26	92.5000	93.0000	92.065000	92.8700	+0.749%	44,693	-9.217%
2025-12-24	91.9400	92.6350	91.590500	92.1800	+0.163%	131,378	-8.538%
2025-12-23	91.5700	92.6900	91.570000	92.0300	+0.404%	184,879	-8.389%
2025-12-22	91.6100	92.6850	91.380000	91.6600	+0.383%	161,947	-8.019%
2025-12-19	91.3100	92.4600	91.000000	91.3100	+0.220%	138,044	-7.666%
2025-12-18	88.8400	91.6800	88.510000	91.1100	+3.628%	197,537	-7.464%
2025-12-17	89.0900	89.8200	87.656100	87.9200	-0.902%	97,121	-4.106%
2025-12-16	89.6000	89.9450	87.490000	88.7200	-1.378%	437,746	-4.971%
2025-12-15	91.3900	91.3900	88.970000	89.9600	-0.531%	326,691	-6.281%
2025-12-12	91.2700	92.2200	89.790000	90.4400	-0.735%	219,704	-6.778%
2025-12-11	90.3800	92.1368	90.310000	91.1100	+0.808%	128,178	-7.464%
2025-12-10	91.2600	91.4700	90.040000	90.3800	-0.681%	150,882	-6.716%
2025-12-09	91.5200	91.9000	90.680000	91.0000	-0.601%	69,154	-7.352%
2025-12-08	91.9600	92.0648	90.930000	91.5500	+0.329%	67,089	-7.908%
2025-12-05	94.9400	95.6700	91.090000	91.2500	-2.019%	164,872	-7.605%
2025-12-04	94.8700	95.0000	93.090000	93.1300	-1.668%	291,445	-9.471%
2025-12-03	92.3900	94.9000	92.200000	94.7100	+2.656%	161,825	-10.981%
2025-12-02	92.8000	93.6800	92.150000	92.2600	-0.173%	144,233	-8.617%
2025-12-01	92.0800	93.2900	91.820000	92.4200	-0.816%	127,624	-8.775%
2025-11-28	92.1200	93.3700	91.400000	93.1800	+2.973%	211,158	-9.519%
2025-11-26	88.9200	90.9850	88.565100	90.4900	+2.666%	201,484	-6.829%
2025-11-25	86.4000	88.2900	85.320000	88.1400	+2.191%	475,344	-4.345%
2025-11-24	85.9500	86.2600	84.390000	86.2500	+0.783%	392,100	-2.249%
2025-11-21	86.1900	86.8500	84.044700	85.5800	-1.530%	373,064	-1.484%
2025-11-20	92.0700	92.0700	86.780000	86.9100	-3.946%	404,705	-2.992%
2025-11-19	90.7800	92.3000	89.810000	90.4800	+0.255%	118,756	-6.819%
2025-11-18	89.3900	91.4750	88.120100	90.2500	+0.067%	211,806	-6.582%
2025-11-17	91.8200	92.0200	89.730000	90.1900	-0.901%	121,907	-6.520%
2025-11-14	88.6700	92.3000	87.950000	91.0100	+0.976%	349,425	-7.362%
2025-11-13	92.7800	92.7800	88.800100	90.1300	-2.531%	207,307	-6.457%
2025-11-12	92.2300	93.4950	92.040000	92.4700	+1.281%	407,203	-8.824%
2025-11-11	90.7800	92.2700	90.200000	91.3000	+0.451%	168,820	-7.656%
2025-11-10	91.6300	92.1300	89.600000	90.8900	+1.361%	168,447	-7.240%
2025-11-07	89.6700	90.5900	88.230000	89.6700	-0.818%	177,146	-5.977%
2025-11-06	93.1000	93.1000	90.220000	90.4100	-3.077%	259,558	-6.747%
2025-11-05	94.3800	94.5000	92.541200	93.2800	-0.193%	166,579	-9.616%
2025-11-04	93.0000	95.2966	92.290000	93.4600	-2.064%	302,258	-9.790%
2025-11-03	96.3200	96.5803	94.210000	95.4300	+1.102%	580,317	-11.653%
2025-10-31	91.6000	95.1200	91.405000	94.3900	+3.373%	604,323	-10.679%
2025-10-30	90.8600	92.2500	90.120000	91.3100	-0.545%	445,973	-7.666%
2025-10-29	90.7500	92.9300	89.348000	91.8100	+2.159%	782,883	-8.169%
2025-10-28	88.5200	91.0000	86.890000	89.8700	+1.847%	918,323	-6.187%
2025-10-27	88.2000	91.1500	86.550100	88.2400	+18.842%	2,944,777	-4.454%
2025-10-24	74.4900	75.5000	73.910000	74.2500	+0.501%	490,957	+13.549%
2025-10-23	71.3200	74.6000	71.010000	73.8800	+4.676%	1,016,280	+14.117%
2025-10-22	70.4800	71.1700	69.600000	70.5800	+0.128%	318,092	+19.453%
2025-10-21	70.8700	72.5146	70.410000	70.4900	-0.886%	178,557	+19.606%
2025-10-20	71.8800	73.0100	70.720000	71.1200	-0.364%	223,785	+18.546%
2025-10-17	71.8800	72.3600	70.910000	71.3800	-0.861%	263,231	+18.114%
2025-10-16	72.7400	73.0900	71.350000	72.0000	-0.826%	775,781	+17.097%
2025-10-15	73.2100	75.1000	72.260000	72.6000	+1.016%	1,093,054	+16.129%
2025-10-14	73.1100	75.1600	71.420000	71.8700	-3.009%	798,248	+17.309%
2025-10-13	72.5300	74.4700	72.250000	74.1000	+3.752%	450,011	+13.779%
2025-10-10	74.2900	74.5550	70.500000	71.4200	-3.120%	894,868	+18.048%
2025-10-09	69.3500	73.8300	69.110000	73.7200	+6.470%	1,324,330	+14.365%
2025-10-08	68.5400	69.2800	67.590000	69.2400	+1.243%	812,906	+21.765%
2025-10-07	68.7400	68.8700	67.880000	68.3900	-0.480%	397,295	+23.278%
2025-10-06	68.9800	69.0000	67.830100	68.7200	+0.307%	329,974	+22.686%
2025-10-03	68.8700	69.1045	67.740000	68.5100	-0.422%	463,370	+23.062%
2025-10-02	68.0300	68.9500	66.490000	68.8000	+1.850%	1,350,500	+22.544%
2025-10-01	69.8700	70.4200	67.370000	67.5500	-3.168%	908,721	+24.811%
2025-09-30	72.4500	72.4500	69.460000	69.7600	-3.766%	1,059,959	+20.857%
2025-09-29	73.2100	73.7950	72.460000	72.4900	-0.590%	423,799	+16.306%
2025-09-26	74.2800	75.6300	72.701400	72.9200	-1.619%	392,988	+15.620%
2025-09-25	75.6600	75.6600	73.760000	74.1200	-2.268%	423,717	+13.748%
2025-09-24	77.7000	78.7400	75.580000	75.8400	+1.174%	831,409	+11.168%
2025-09-23	75.7500	76.4400	74.700000	74.9600	+0.766%	1,043,128	+12.473%
2025-09-22	73.3500	74.8300	72.410000	74.3900	+6.851%	1,237,762	+13.335%
2025-09-19	69.8400	70.5900	68.770000	69.6200	-0.486%	614,364	+21.100%
2025-09-18	72.2700	72.2700	69.530000	69.9600	-3.424%	593,959	+20.512%
2025-09-17	72.4800	73.4500	71.900000	72.4400	-0.041%	259,530	+16.386%
2025-09-16	71.5000	73.0000	71.500000	72.4700	+2.042%	471,297	+16.338%
2025-09-15	71.6800	72.1500	70.940000	71.0200	-0.490%	498,270	+18.713%
2025-09-12	73.4300	73.5000	71.040000	71.3700	-2.686%	323,729	+18.131%
2025-09-11	74.0900	74.6200	73.162900	73.3400	-0.972%	266,928	+14.958%
2025-09-10	71.9500	74.3150	71.950000	74.0600	+3.364%	698,303	+13.840%
2025-09-09	71.9900	73.2500	71.500000	71.6500	+0.378%	452,775	+17.669%
2025-09-08	72.8500	73.2500	71.000000	71.3800	-10.563%	1,668,338	+18.114%
2025-09-05	80.1400	80.7000	77.830000	79.8100	+0.038%	176,992	+5.638%
2025-09-04	77.8000	80.2500	77.800000	79.7800	+2.545%	273,254	+5.678%
2025-09-03	78.8600	79.3100	77.590000	77.8000	-1.419%	303,425	+8.368%
2025-09-02	78.6400	79.0000	77.080000	78.9200	-1.535%	284,256	+6.830%
2025-08-29	80.5000	80.5800	79.750000	80.1500	-0.497%	153,253	+5.190%
2025-08-28	79.0300	81.6600	79.030000	80.5500	+1.910%	135,362	+4.668%
2025-08-27	79.9900	79.9900	78.530000	79.0400	-1.138%	145,128	+6.668%
2025-08-26	79.4400	80.2700	79.200000	79.9500	+0.553%	88,424	+5.453%
2025-08-25	82.2900	82.2900	79.310000	79.5100	-3.449%	333,206	+6.037%
2025-08-22	81.9500	83.2983	81.500000	82.3500	+0.993%	150,966	+2.380%
2025-08-21	81.1400	82.7200	80.970000	81.5400	+0.481%	95,573	+3.397%
2025-08-20	81.6900	82.8000	81.150000	81.1500	-0.551%	202,502	+3.894%
2025-08-19	84.7700	85.0294	81.540000	81.6000	-3.977%	242,517	+3.321%
2025-08-18	84.7100	85.7000	83.920000	84.9800	+0.962%	96,953	-0.788%
2025-08-15	84.0500	84.7000	83.841900	84.1700	+0.310%	88,406	+0.166%
2025-08-14	85.2100	85.2700	83.180000	83.9100	-2.271%	162,368	+0.477%
2025-08-13	86.8300	87.2500	85.550000	85.8600	-0.348%	106,261	-1.805%
2025-08-12	85.0300	87.2500	84.850000	86.1600	+1.604%	225,478	-2.147%
2025-08-11	84.5300	85.1400	83.800000	84.8000	+0.284%	131,753	-0.578%
2025-08-08	85.5700	85.5700	83.450000	84.5600	-1.376%	271,597	-0.296%
2025-08-07	87.0000	87.2450	85.390000	85.7400	-1.027%	295,923	-1.668%
2025-08-06	85.0600	86.9500	85.060000	86.6300	+1.918%	339,269	-2.678%
2025-08-05	82.1100	85.5000	82.110000	85.0000	+2.620%	436,915	-0.812%
2025-08-04	82.1900	83.1100	82.190000	82.8300	+1.333%	202,842	+1.787%
2025-08-01	82.3200	82.6050	80.960000	81.7400	-1.173%	548,975	+3.144%
2025-07-31	84.1900	84.1900	81.950000	82.7100	-1.254%	427,517	+1.934%
2025-07-30	85.3900	85.3900	83.340000	83.7600	-1.644%	379,166	+0.657%
2025-07-29	82.5300	85.3400	82.530000	85.1600	+3.112%	401,942	-0.998%
2025-07-28	83.0200	83.3800	82.300000	82.5900	-0.314%	234,726	+2.083%
2025-07-25	82.9000	83.7000	82.470000	82.8500	+0.388%	270,303	+1.762%
2025-07-24	82.0200	82.7000	81.240000	82.5300	+0.610%	139,395	+2.157%
2025-07-23	80.4600	82.3250	80.390000	82.0300	+2.384%	289,136	+2.779%
2025-07-22	79.9700	81.3200	79.800100	80.1200	+0.263%	169,868	+5.230%
2025-07-21	80.6500	81.1800	79.830000	79.9100	-0.807%	158,081	+5.506%
2025-07-18	80.6400	81.6900	80.425000	80.5600	+0.411%	194,608	+4.655%
2025-07-17	79.8500	81.2300	79.800000	80.2300	+0.388%	209,244	+5.085%
2025-07-16	81.6000	81.6000	79.510000	79.9200	-1.333%	268,553	+5.493%
2025-07-15	80.4600	81.2300	79.470000	81.0000	+1.023%	288,824	+4.086%
2025-07-14	80.3800	80.5400	79.510000	80.1800	-0.336%	402,056	+5.151%
2025-07-11	82.2200	82.2200	80.230000	80.4500	-2.343%	453,808	+4.798%
2025-07-10	83.3100	83.3100	81.435900	82.3800	-1.294%	746,736	+2.343%
2025-07-09	85.2100	85.3300	83.350000	83.4600	-1.569%	379,759	+1.018%
2025-07-08	82.8000	84.8100	82.020100	84.7900	+2.144%	310,031	-0.566%
2025-07-07	84.7300	84.8700	82.350000	83.0100	-2.318%	396,598	+1.566%
2025-07-03	84.7100	85.3900	84.590000	84.9800	+0.974%	127,004	-0.788%
2025-07-02	83.6500	85.0000	83.650000	84.1600	+0.538%	299,866	+0.178%
2025-07-01	84.7500	85.2066	83.380000	83.7100	-1.204%	246,752	+0.717%
2025-06-30	85.4600	86.1700	83.500000	84.7300	-0.726%	239,917	-0.496%
2025-06-27	85.4900	85.7900	84.700000	85.3500	-0.245%	154,268	-1.219%
2025-06-26	84.9300	86.3600	84.930000	85.5600	+0.884%	162,878	-1.461%
2025-06-25	86.3700	86.7000	84.580000	84.8100	-1.601%	165,360	-0.590%
2025-06-24	84.6000	86.6700	84.385000	86.1900	+2.449%	319,736	-2.181%
2025-06-23	84.4100	85.4500	83.450000	84.1300	-0.708%	385,156	+0.214%
2025-06-20	86.7900	86.7900	84.500000	84.7300	-1.671%	441,434	-0.496%
2025-06-18	85.9400	87.2000	85.860000	86.1700	+0.314%	261,525	-2.159%
2025-06-17	86.5600	86.9550	85.350000	85.9000	-1.208%	259,449	-1.851%
2025-06-16	87.0000	87.6400	86.670000	86.9500	+0.648%	136,216	-3.036%
2025-06-13	87.3000	87.9400	85.750000	86.3900	-1.527%	384,169	-2.408%
2025-06-12	87.4400	88.3000	86.730100	87.7300	+0.539%	256,197	-3.898%
2025-06-11	88.1400	88.1400	86.460000	87.2600	-0.570%	642,578	-3.381%
2025-06-10	86.3800	88.3200	86.230000	87.7600	+2.094%	844,148	-3.931%
2025-06-09	87.5900	87.9900	85.890000	85.9600	-1.693%	1,413,337	-1.919%
2025-06-06	88.0200	88.1900	85.690000	87.4400	-0.080%	483,037	-3.580%
2025-06-05	87.5800	88.2100	87.160000	87.5100	+0.309%	306,161	-3.657%
2025-06-04	90.7600	90.7600	87.150000	87.2400	-3.346%	481,654	-3.359%
2025-06-03	89.3300	90.9400	88.690000	90.2600	+0.692%	205,610	-6.592%
2025-06-02	90.2500	90.9800	89.405000	89.6400	-0.654%	293,178	-5.946%
2025-05-30	90.8800	90.8800	89.070000	90.2300	-0.781%	426,733	-6.561%
2025-05-29	93.3600	93.5560	90.720000	90.9400	-1.983%	283,631	-7.291%
2025-05-28	92.8600	93.3048	90.460000	92.7800	-0.365%	444,834	-9.129%
2025-05-27	94.1000	94.1000	92.720000	93.1200	+0.151%	185,067	-9.461%
2025-05-23	92.2700	93.4300	91.310100	92.9800	-0.418%	163,100	-9.325%
2025-05-22	92.8500	94.1500	92.130000	93.3700	+0.086%	146,814	-9.703%
2025-05-21	94.5600	95.1999	93.200000	93.2900	-1.260%	275,964	-9.626%
2025-05-20	94.9500	95.2000	93.690000	94.4800	-0.021%	212,840	-10.764%
2025-05-19	92.8100	95.8700	92.625000	94.5000	+1.810%	987,900	-10.783%
2025-05-16	92.9400	92.9500	91.757100	92.8200	-0.344%	207,516	-9.168%
2025-05-15	93.0000	93.5600	91.630000	93.1400	-0.214%	120,229	-9.480%
2025-05-14	93.2200	93.3802	91.760000	93.3400	+0.344%	192,327	-9.674%
2025-05-13	92.0400	93.9099	91.467500	93.0200	+1.728%	338,572	-9.364%
2025-05-12	91.2600	91.5800	89.738900	91.4400	+2.168%	521,219	-7.797%
2025-05-09	87.8800	89.7000	87.690000	89.5000	+2.755%	1,050,424	-5.799%
2025-05-08	87.6000	87.9700	85.700000	87.1000	+1.943%	774,095	-3.203%
2025-05-07	84.6600	85.9300	84.325000	85.4400	+0.909%	171,218	-1.323%
2025-05-06	82.6800	84.8150	82.350000	84.6700	+2.037%	297,754	-0.425%
2025-05-05	83.9000	84.6500	82.940000	82.9800	-1.285%	220,128	+1.603%
2025-05-02	85.0100	85.6200	83.460000	84.0600	+0.071%	401,989	+0.297%
2025-05-01	85.7300	86.3700	83.570100	84.0000	-1.984%	570,480	+0.369%
2025-04-30	85.5000	85.9900	83.900000	85.7000	-0.511%	161,374	-1.622%
2025-04-29	86.0500	86.4750	85.360000	86.1400	+0.244%	301,479	-2.124%
2025-04-28	86.7200	87.2500	84.950000	85.9300	-0.797%	193,793	-1.885%
2025-04-25	86.9400	87.5200	86.110000	86.6200	-0.597%	151,392	-2.667%
2025-04-24	87.2100	88.5000	86.680000	87.1400	+0.577%	145,383	-3.248%
2025-04-23	87.9900	88.4300	86.070000	86.6400	+0.522%	244,318	-2.689%
2025-04-22	84.3300	86.9800	84.330000	86.1900	+3.222%	263,892	-2.181%
2025-04-21	85.7300	85.7400	82.400000	83.5000	-2.613%	200,919	+0.970%
2025-04-17	84.6100	86.6904	84.610000	85.7400	+2.047%	182,741	-1.668%
2025-04-16	83.0300	85.2000	83.030000	84.0200	+0.143%	180,099	+0.345%
2025-04-15	84.7350	85.0700	83.140000	83.9000	-0.309%	363,479	+0.489%
2025-04-14	84.6700	86.4669	82.895000	84.1600	+6.115%	536,433	+0.178%
2025-04-11	74.7700	79.6200	74.770000	79.3100	+6.456%	500,079	+6.304%