DIV
Global X SuperDividend U.S. ETF
stockNYSEETF
Market OpenOct 5, 2026 12:40:57 PM EDT
18.99USD-0.053%(-0.01)126,316
18.99Bid19.00Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
18.93USD-0.368%(-0.07)
DIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.85 | 18.99 | 18.85 | 18.99 | -0.053% | 126,316 | 0.000% |
| 2026-10-02 | 18.84 | 19.04 | 18.84 | 19.00 | +0.849% | 257,957 | -0.053% |
| 2026-10-01 | 18.79 | 18.87 | 18.66 | 18.84 | +0.106% | 262,430 | +0.796% |
| 2026-09-30 | 19.04 | 19.08 | 18.81 | 18.82 | -0.686% | 185,509 | +0.903% |
| 2026-09-29 | 18.98 | 19.02 | 18.91 | 18.95 | -0.263% | 244,225 | +0.211% |
| 2026-09-28 | 19.02 | 19.08 | 18.93 | 19.00 | -0.158% | 135,626 | -0.053% |
| 2026-09-25 | 19.05 | 19.05 | 18.92 | 19.03 | -0.105% | 209,123 | -0.210% |
| 2026-09-24 | 19.13 | 19.14 | 19.02 | 19.05 | -0.157% | 142,102 | -0.315% |
| 2026-09-23 | 19.30 | 19.30 | 19.08 | 19.08 | -1.242% | 205,196 | -0.472% |
| 2026-09-22 | 19.41 | 19.47 | 19.30 | 19.32 | -0.515% | 232,902 | -1.708% |
| 2026-09-21 | 19.49 | 19.53 | 19.39 | 19.42 | -0.257% | 300,271 | -2.214% |
| 2026-09-18 | 19.60 | 19.61 | 19.44 | 19.47 | -0.815% | 252,205 | -2.465% |
| 2026-09-17 | 19.62 | 19.71 | 19.59 | 19.63 | +0.512% | 191,041 | -3.260% |
| 2026-09-16 | 19.60 | 19.68 | 19.40 | 19.53 | -0.459% | 152,510 | -2.765% |
| 2026-09-15 | 19.63 | 19.65 | 19.55 | 19.62 | -0.102% | 172,488 | -3.211% |
| 2026-09-14 | 19.73 | 19.80 | 19.63 | 19.64 | -0.153% | 201,049 | -3.310% |
| 2026-09-11 | 19.67 | 19.73 | 19.63 | 19.67 | +0.306% | 136,282 | -3.457% |
| 2026-09-10 | 19.71 | 19.71 | 19.58 | 19.61 | -0.153% | 230,079 | -3.162% |
| 2026-09-09 | 19.76 | 19.77 | 19.60 | 19.64 | -0.557% | 174,834 | -3.310% |
| 2026-09-08 | 19.75 | 19.82 | 19.72 | 19.75 | -0.101% | 271,455 | -3.848% |
| 2026-09-04 | 19.73 | 19.83 | 19.72 | 19.77 | 0.000% | 169,838 | -3.945% |
| 2026-09-03 | 19.89 | 19.89 | 19.71 | 19.77 | -0.902% | 368,241 | -3.945% |
| 2026-09-02 | 19.89 | 20.00 | 19.82 | 19.95 | +0.656% | 170,514 | -4.812% |
| 2026-09-01 | 19.82 | 19.92 | 19.75 | 19.82 | +0.101% | 144,475 | -4.188% |
| 2026-08-31 | 19.87 | 19.89 | 19.75 | 19.80 | -0.252% | 101,863 | -4.091% |
| 2026-08-28 | 19.87 | 19.94 | 19.82 | 19.85 | 0.000% | 157,144 | -4.332% |
| 2026-08-27 | 19.88 | 19.88 | 19.76 | 19.85 | -0.251% | 149,033 | -4.332% |
| 2026-08-26 | 19.90 | 19.95 | 19.86 | 19.90 | -0.050% | 111,797 | -4.573% |
| 2026-08-25 | 19.86 | 19.93 | 19.77 | 19.91 | +0.151% | 119,625 | -4.621% |
| 2026-08-24 | 19.79 | 19.90 | 19.77 | 19.88 | +0.556% | 153,203 | -4.477% |
| 2026-08-21 | 19.80 | 19.89 | 19.76 | 19.77 | -0.152% | 118,365 | -3.945% |
| 2026-08-20 | 19.77 | 19.87 | 19.74 | 19.80 | -0.202% | 147,682 | -4.091% |
| 2026-08-19 | 19.72 | 19.84 | 19.72 | 19.84 | +1.173% | 159,766 | -4.284% |
| 2026-08-18 | 19.69 | 19.77 | 19.61 | 19.61 | -0.153% | 189,424 | -3.162% |
| 2026-08-17 | 19.72 | 19.75 | 19.58 | 19.64 | -0.557% | 160,746 | -3.310% |
| 2026-08-14 | 19.62 | 19.78 | 19.62 | 19.75 | +0.817% | 252,215 | -3.848% |
| 2026-08-13 | 19.51 | 19.66 | 19.49 | 19.59 | +0.410% | 163,530 | -3.063% |
| 2026-08-12 | 19.38 | 19.52 | 19.38 | 19.51 | +0.489% | 139,772 | -2.665% |
| 2026-08-11 | 19.47 | 19.49 | 19.36 | 19.41 | -0.334% | 180,499 | -2.189% |
| 2026-08-10 | 19.61 | 19.66 | 19.43 | 19.48 | -1.016% | 448,433 | -2.515% |
| 2026-08-07 | 19.62 | 19.73 | 19.58 | 19.68 | +0.204% | 262,508 | -3.506% |
| 2026-08-06 | 19.73 | 19.81 | 19.61 | 19.64 | +0.153% | 233,164 | -3.310% |
| 2026-08-05 | 19.67 | 19.73 | 19.54 | 19.61 | -0.659% | 234,207 | -3.162% |
| 2026-08-04 | 19.70 | 19.76 | 19.50 | 19.74 | +0.152% | 261,118 | -3.799% |
| 2026-08-03 | 19.79 | 19.83 | 19.66 | 19.71 | +0.051% | 306,669 | -3.653% |
| 2026-07-31 | 19.79 | 19.79 | 19.64 | 19.70 | -0.480% | 168,723 | -3.604% |
| 2026-07-30 | 20.00 | 20.01 | 19.66 | 19.80 | -1.074% | 207,201 | -4.067% |
| 2026-07-29 | 20.12 | 20.17 | 19.98 | 20.01 | -0.497% | 318,975 | -5.097% |
| 2026-07-28 | 19.99 | 20.20 | 19.99 | 20.11 | +1.157% | 367,181 | -5.569% |
| 2026-07-27 | 19.87 | 19.98 | 19.87 | 19.88 | -0.151% | 299,766 | -4.477% |
| 2026-07-24 | 19.83 | 19.99 | 19.83 | 19.91 | +0.657% | 200,954 | -4.621% |
| 2026-07-23 | 19.81 | 19.84 | 19.71 | 19.78 | -0.101% | 177,228 | -3.994% |
| 2026-07-22 | 19.87 | 19.93 | 19.79 | 19.80 | +0.051% | 129,391 | -4.091% |
| 2026-07-21 | 19.68 | 19.79 | 19.63 | 19.79 | +0.610% | 105,441 | -4.042% |
| 2026-07-20 | 19.70 | 19.76 | 19.64 | 19.67 | 0.000% | 169,666 | -3.457% |
| 2026-07-17 | 19.86 | 19.98 | 19.63 | 19.67 | -0.707% | 192,025 | -3.457% |
| 2026-07-16 | 19.48 | 19.84 | 19.46 | 19.81 | +2.008% | 216,867 | -4.139% |
| 2026-07-15 | 19.42 | 19.55 | 19.41 | 19.42 | -0.103% | 152,638 | -2.214% |
| 2026-07-14 | 19.50 | 19.53 | 19.40 | 19.44 | +0.258% | 154,092 | -2.315% |
| 2026-07-13 | 19.40 | 19.53 | 19.39 | 19.39 | +0.466% | 164,140 | -2.063% |
| 2026-07-10 | 19.18 | 19.33 | 19.18 | 19.30 | +0.626% | 159,354 | -1.606% |
| 2026-07-09 | 19.28 | 19.28 | 19.14 | 19.18 | -0.467% | 191,903 | -0.991% |
| 2026-07-08 | 19.36 | 19.36 | 19.24 | 19.27 | -0.155% | 165,630 | -1.453% |
| 2026-07-07 | 19.28 | 19.50 | 19.28 | 19.30 | +0.626% | 212,564 | -1.606% |
| 2026-07-06 | 19.25 | 19.30 | 19.16 | 19.18 | -0.879% | 190,016 | -0.991% |
| 2026-07-02 | 19.25 | 19.43 | 19.25 | 19.35 | +0.939% | 491,960 | -1.860% |
| 2026-07-01 | 19.09 | 19.26 | 19.09 | 19.17 | +0.630% | 162,714 | -0.939% |
| 2026-06-30 | 19.22 | 19.22 | 19.05 | 19.05 | -1.142% | 196,205 | -0.315% |
| 2026-06-29 | 19.29 | 19.29 | 19.14 | 19.27 | -0.259% | 164,292 | -1.453% |
| 2026-06-26 | 19.09 | 19.32 | 19.09 | 19.32 | +1.152% | 289,495 | -1.708% |
| 2026-06-25 | 19.04 | 19.16 | 19.04 | 19.10 | +0.210% | 227,678 | -0.576% |
| 2026-06-24 | 19.10 | 19.15 | 19.01 | 19.06 | -0.157% | 193,512 | -0.367% |
| 2026-06-23 | 18.76 | 19.11 | 18.76 | 19.09 | +1.813% | 255,629 | -0.524% |
| 2026-06-22 | 18.67 | 18.84 | 18.66 | 18.75 | +0.375% | 193,404 | +1.280% |
| 2026-06-18 | 18.68 | 18.77 | 18.61 | 18.68 | +0.054% | 155,298 | +1.660% |
| 2026-06-17 | 18.92 | 18.99 | 18.58 | 18.67 | -1.530% | 241,365 | +1.714% |
| 2026-06-16 | 19.06 | 19.13 | 18.91 | 18.96 | -0.525% | 185,932 | +0.158% |
| 2026-06-15 | 19.27 | 19.30 | 19.02 | 19.06 | -1.192% | 550,935 | -0.367% |
| 2026-06-12 | 19.22 | 19.34 | 19.22 | 19.29 | +0.678% | 223,543 | -1.555% |
| 2026-06-11 | 19.22 | 19.33 | 19.16 | 19.16 | +0.104% | 165,977 | -0.887% |
| 2026-06-10 | 19.10 | 19.26 | 19.08 | 19.14 | +0.737% | 419,495 | -0.784% |
| 2026-06-09 | 18.93 | 19.05 | 18.93 | 19.00 | +0.423% | 193,245 | -0.053% |
| 2026-06-08 | 19.00 | 19.07 | 18.89 | 18.92 | -0.316% | 167,288 | +0.370% |
| 2026-06-05 | 18.90 | 19.10 | 18.90 | 18.98 | +0.370% | 240,520 | +0.053% |
| 2026-06-04 | 18.92 | 19.03 | 18.86 | 18.91 | +0.532% | 269,087 | +0.423% |
| 2026-06-03 | 19.00 | 19.05 | 18.80 | 18.81 | -1.929% | 202,524 | +0.957% |
| 2026-06-02 | 19.05 | 19.22 | 19.05 | 19.18 | +0.471% | 168,516 | -0.991% |
| 2026-06-01 | 19.07 | 19.14 | 19.03 | 19.09 | +0.105% | 229,358 | -0.524% |
| 2026-05-29 | 19.22 | 19.23 | 19.07 | 19.07 | -1.140% | 455,940 | -0.420% |
| 2026-05-28 | 19.38 | 19.42 | 19.26 | 19.29 | -0.413% | 139,660 | -1.555% |
| 2026-05-27 | 19.43 | 19.52 | 19.36 | 19.37 | -0.411% | 193,752 | -1.962% |
| 2026-05-26 | 19.50 | 19.57 | 19.37 | 19.45 | -0.461% | 257,441 | -2.365% |
| 2026-05-22 | 19.56 | 19.60 | 19.43 | 19.54 | +0.154% | 171,630 | -2.815% |
| 2026-05-21 | 19.43 | 19.57 | 19.34 | 19.51 | +0.103% | 154,234 | -2.665% |
| 2026-05-20 | 19.33 | 19.50 | 19.33 | 19.49 | +0.984% | 264,331 | -2.565% |
| 2026-05-19 | 19.28 | 19.39 | 19.18 | 19.30 | 0.000% | 143,226 | -1.606% |
| 2026-05-18 | 19.10 | 19.30 | 19.10 | 19.30 | +1.259% | 194,578 | -1.606% |
| 2026-05-15 | 19.22 | 19.22 | 19.04 | 19.06 | -0.781% | 781,319 | -0.367% |
| 2026-05-14 | 19.21 | 19.26 | 19.15 | 19.21 | +0.418% | 109,997 | -1.145% |
| 2026-05-13 | 19.24 | 19.24 | 19.07 | 19.13 | -0.881% | 154,966 | -0.732% |
| 2026-05-12 | 19.20 | 19.36 | 19.07 | 19.30 | +0.678% | 456,034 | -1.606% |
| 2026-05-11 | 19.36 | 19.39 | 19.16 | 19.17 | -0.776% | 186,318 | -0.939% |
| 2026-05-08 | 19.32 | 19.43 | 19.26 | 19.32 | +0.207% | 218,639 | -1.708% |
| 2026-05-07 | 19.22 | 19.35 | 19.12 | 19.28 | +0.156% | 204,331 | -1.504% |
| 2026-05-06 | 19.34 | 19.36 | 19.21 | 19.25 | -0.362% | 203,568 | -1.351% |
| 2026-05-05 | 19.27 | 19.38 | 19.15 | 19.32 | 0.000% | 118,341 | -1.708% |
| 2026-05-04 | 19.48 | 19.48 | 19.28 | 19.32 | -0.974% | 171,065 | -1.708% |
| 2026-05-01 | 19.55 | 19.55 | 19.44 | 19.51 | -0.102% | 114,302 | -2.665% |
| 2026-04-30 | 19.22 | 19.53 | 19.20 | 19.53 | +1.825% | 186,963 | -2.765% |
| 2026-04-29 | 19.29 | 19.30 | 19.11 | 19.18 | -0.519% | 243,326 | -0.991% |
| 2026-04-28 | 19.34 | 19.36 | 19.20 | 19.28 | +0.417% | 175,240 | -1.504% |
| 2026-04-27 | 19.15 | 19.26 | 19.15 | 19.20 | +0.471% | 193,160 | -1.094% |
| 2026-04-24 | 19.14 | 19.17 | 19.05 | 19.11 | -0.365% | 147,449 | -0.628% |
| 2026-04-23 | 19.12 | 19.19 | 19.07 | 19.18 | +0.894% | 240,699 | -0.991% |
| 2026-04-22 | 19.12 | 19.18 | 18.98 | 19.01 | -0.419% | 198,375 | -0.105% |
| 2026-04-21 | 19.25 | 19.26 | 19.05 | 19.09 | -0.831% | 265,271 | -0.524% |
| 2026-04-20 | 19.26 | 19.34 | 19.20 | 19.25 | -0.362% | 204,822 | -1.351% |
| 2026-04-17 | 19.22 | 19.37 | 19.15 | 19.32 | +0.520% | 297,676 | -1.708% |
| 2026-04-16 | 19.08 | 19.22 | 19.07 | 19.22 | +0.628% | 152,902 | -1.197% |
| 2026-04-15 | 19.12 | 19.14 | 19.06 | 19.10 | -0.261% | 269,774 | -0.576% |
| 2026-04-14 | 19.15 | 19.16 | 19.03 | 19.15 | -0.156% | 194,080 | -0.836% |
| 2026-04-13 | 19.24 | 19.24 | 19.09 | 19.18 | -0.312% | 188,608 | -0.991% |
| 2026-04-10 | 19.26 | 19.29 | 19.18 | 19.24 | -0.104% | 266,410 | -1.299% |
| 2026-04-09 | 19.15 | 19.31 | 19.13 | 19.26 | +0.260% | 293,589 | -1.402% |
| 2026-04-08 | 19.10 | 19.21 | 18.98 | 19.21 | +0.946% | 834,696 | -1.145% |
| 2026-04-07 | 19.01 | 19.09 | 18.98 | 19.03 | 0.000% | 318,191 | -0.210% |
| 2026-04-06 | 18.97 | 19.05 | 18.90 | 19.03 | -0.419% | 165,135 | -0.210% |
| 2026-04-02 | 18.93 | 19.11 | 18.88 | 19.11 | +0.951% | 208,274 | -0.628% |
| 2026-04-01 | 18.89 | 18.96 | 18.75 | 18.93 | +0.159% | 364,105 | +0.317% |
| 2026-03-31 | 18.97 | 19.03 | 18.82 | 18.90 | +0.159% | 348,976 | +0.476% |
| 2026-03-30 | 18.98 | 18.99 | 18.79 | 18.87 | +0.133% | 492,063 | +0.636% |
| 2026-03-27 | 18.96 | 19.05 | 18.80 | 18.84 | -0.659% | 268,141 | +0.769% |
| 2026-03-26 | 18.92 | 19.14 | 18.92 | 18.97 | 0.000% | 216,753 | +0.105% |
| 2026-03-25 | 19.04 | 19.04 | 18.89 | 18.97 | 0.000% | 371,186 | +0.105% |
| 2026-03-24 | 18.79 | 19.09 | 18.75 | 18.97 | +0.851% | 217,967 | +0.105% |
| 2026-03-23 | 18.70 | 18.96 | 18.67 | 18.81 | +0.966% | 850,300 | +0.957% |
| 2026-03-20 | 19.00 | 19.04 | 18.57 | 18.63 | -2.050% | 199,394 | +1.932% |
| 2026-03-19 | 18.91 | 19.09 | 18.88 | 19.02 | +0.264% | 270,933 | -0.158% |
| 2026-03-18 | 19.09 | 19.10 | 18.95 | 18.97 | -1.043% | 294,965 | +0.105% |
| 2026-03-17 | 19.16 | 19.27 | 19.16 | 19.17 | +0.524% | 231,656 | -0.939% |
| 2026-03-16 | 19.06 | 19.13 | 19.04 | 19.07 | +0.740% | 346,022 | -0.420% |
| 2026-03-13 | 19.07 | 19.09 | 18.90 | 18.93 | -0.158% | 195,338 | +0.317% |
| 2026-03-12 | 19.05 | 19.17 | 18.96 | 18.96 | -0.837% | 263,503 | +0.158% |
| 2026-03-11 | 19.18 | 19.18 | 19.05 | 19.12 | -0.365% | 272,980 | -0.680% |
| 2026-03-10 | 19.20 | 19.39 | 19.11 | 19.19 | -0.312% | 658,309 | -1.042% |
| 2026-03-09 | 19.25 | 19.30 | 19.02 | 19.25 | -0.465% | 384,081 | -1.351% |
| 2026-03-06 | 19.26 | 19.35 | 19.14 | 19.34 | -0.052% | 299,740 | -1.810% |
| 2026-03-05 | 19.43 | 19.43 | 19.23 | 19.35 | -0.667% | 467,922 | -1.860% |
| 2026-03-04 | 19.50 | 19.52 | 19.31 | 19.48 | -0.612% | 454,810 | -2.515% |
| 2026-03-03 | 19.52 | 19.67 | 19.29 | 19.60 | -0.558% | 805,676 | -3.112% |
| 2026-03-02 | 19.60 | 19.76 | 19.50 | 19.71 | +0.459% | 316,165 | -3.653% |
| 2026-02-27 | 19.60 | 19.70 | 19.60 | 19.62 | +0.102% | 185,566 | -3.211% |
| 2026-02-26 | 19.59 | 19.66 | 19.55 | 19.60 | +0.153% | 334,874 | -3.112% |
| 2026-02-25 | 19.64 | 19.64 | 19.39 | 19.57 | -0.102% | 217,949 | -2.964% |
| 2026-02-24 | 19.57 | 19.62 | 19.52 | 19.59 | +0.205% | 202,307 | -3.063% |
| 2026-02-23 | 19.54 | 19.67 | 19.46 | 19.55 | 0.000% | 234,349 | -2.864% |
| 2026-02-20 | 19.42 | 19.57 | 19.38 | 19.55 | +0.721% | 192,376 | -2.864% |
| 2026-02-19 | 19.42 | 19.50 | 19.36 | 19.41 | -0.154% | 258,259 | -2.164% |
| 2026-02-18 | 19.58 | 19.58 | 19.41 | 19.44 | -0.461% | 312,726 | -2.315% |
| 2026-02-17 | 19.62 | 19.69 | 19.37 | 19.53 | -0.077% | 247,519 | -2.765% |
| 2026-02-13 | 19.38 | 19.58 | 19.37 | 19.55 | +0.851% | 192,892 | -2.840% |
| 2026-02-12 | 19.48 | 19.57 | 19.30 | 19.38 | -0.360% | 508,533 | -2.012% |
| 2026-02-11 | 19.24 | 19.45 | 19.24 | 19.45 | +1.302% | 221,288 | -2.365% |
| 2026-02-10 | 19.05 | 19.25 | 19.04 | 19.20 | +0.787% | 235,260 | -1.094% |
| 2026-02-09 | 19.06 | 19.06 | 18.88 | 19.05 | -0.210% | 371,855 | -0.315% |
| 2026-02-06 | 19.02 | 19.19 | 19.02 | 19.09 | +0.474% | 250,514 | -0.524% |
| 2026-02-05 | 18.87 | 19.02 | 18.87 | 19.00 | +0.370% | 355,144 | -0.053% |
| 2026-02-04 | 18.83 | 18.98 | 18.83 | 18.93 | +0.371% | 282,048 | +0.317% |
| 2026-02-03 | 18.64 | 18.86 | 18.60 | 18.86 | +1.343% | 294,107 | +0.689% |
| 2026-02-02 | 18.54 | 18.65 | 18.45 | 18.61 | +0.269% | 277,944 | +2.042% |
| 2026-01-30 | 18.45 | 18.56 | 18.31 | 18.56 | +0.651% | 175,921 | +2.317% |
| 2026-01-29 | 18.36 | 18.47 | 18.29 | 18.44 | +0.930% | 390,557 | +2.983% |
| 2026-01-28 | 18.38 | 18.45 | 18.25 | 18.27 | -0.598% | 240,736 | +3.941% |
| 2026-01-27 | 18.29 | 18.38 | 18.28 | 18.38 | +0.712% | 177,620 | +3.319% |
| 2026-01-26 | 18.25 | 18.29 | 18.15 | 18.25 | +0.440% | 239,432 | +4.055% |
| 2026-01-23 | 18.26 | 18.26 | 18.12 | 18.17 | -0.220% | 178,548 | +4.513% |
| 2026-01-22 | 18.27 | 18.32 | 18.19 | 18.21 | -0.219% | 260,928 | +4.283% |
| 2026-01-21 | 18.10 | 18.26 | 18.07 | 18.25 | +1.220% | 169,333 | +4.055% |
| 2026-01-20 | 18.08 | 18.09 | 17.96 | 18.03 | -0.771% | 502,112 | +5.324% |
| 2026-01-16 | 18.16 | 18.18 | 18.08 | 18.17 | -0.055% | 238,664 | +4.513% |
| 2026-01-15 | 18.10 | 18.24 | 18.03 | 18.18 | +0.498% | 339,998 | +4.455% |
| 2026-01-14 | 17.89 | 18.14 | 17.87 | 18.09 | +1.401% | 381,245 | +4.975% |
| 2026-01-13 | 17.81 | 17.93 | 17.77 | 17.84 | +0.281% | 546,280 | +6.446% |
| 2026-01-12 | 17.76 | 17.81 | 17.68 | 17.79 | +0.452% | 2,012,824 | +6.745% |
| 2026-01-09 | 17.75 | 17.80 | 17.68 | 17.71 | +0.056% | 569,885 | +7.228% |
| 2026-01-08 | 17.47 | 17.74 | 17.45 | 17.70 | +1.491% | 285,876 | +7.288% |
| 2026-01-07 | 17.52 | 17.55 | 17.41 | 17.44 | -0.229% | 194,717 | +8.888% |
| 2026-01-06 | 17.44 | 17.53 | 17.44 | 17.48 | +0.115% | 362,927 | +8.638% |
| 2026-01-05 | 17.47 | 17.49 | 17.28 | 17.46 | +0.057% | 275,679 | +8.763% |
| 2026-01-02 | 17.34 | 17.48 | 17.23 | 17.45 | +0.751% | 229,954 | +8.825% |
| 2025-12-31 | 17.39 | 17.39 | 17.30 | 17.32 | -0.460% | 152,765 | +9.642% |
| 2025-12-30 | 17.38 | 17.41 | 17.35 | 17.40 | -0.458% | 210,170 | +9.138% |
| 2025-12-29 | 17.41 | 17.50 | 17.41 | 17.48 | +0.402% | 256,071 | +8.638% |
| 2025-12-26 | 17.43 | 17.44 | 17.37 | 17.41 | -0.229% | 146,824 | +9.075% |
| 2025-12-24 | 17.36 | 17.45 | 17.34 | 17.45 | +0.576% | 125,828 | +8.825% |
| 2025-12-23 | 17.39 | 17.43 | 17.34 | 17.35 | -0.345% | 161,984 | +9.452% |
| 2025-12-22 | 17.43 | 17.45 | 17.38 | 17.41 | +0.115% | 253,134 | +9.075% |
| 2025-12-19 | 17.53 | 17.53 | 17.37 | 17.39 | -0.968% | 297,060 | +9.201% |
| 2025-12-18 | 17.61 | 17.63 | 17.52 | 17.56 | -0.171% | 135,607 | +8.144% |
| 2025-12-17 | 17.56 | 17.60 | 17.50 | 17.59 | +0.400% | 164,357 | +7.959% |
| 2025-12-16 | 17.60 | 17.61 | 17.46 | 17.52 | -0.624% | 172,209 | +8.390% |
| 2025-12-15 | 17.65 | 17.65 | 17.55 | 17.63 | +0.170% | 200,438 | +7.714% |
| 2025-12-12 | 17.62 | 17.69 | 17.58 | 17.60 | +0.114% | 295,413 | +7.898% |
| 2025-12-11 | 17.56 | 17.63 | 17.55 | 17.58 | 0.000% | 594,496 | +8.020% |
| 2025-12-10 | 17.49 | 17.61 | 17.46 | 17.58 | +0.572% | 279,951 | +8.020% |
| 2025-12-09 | 17.48 | 17.56 | 17.46 | 17.48 | 0.000% | 433,932 | +8.638% |
| 2025-12-08 | 17.57 | 17.57 | 17.45 | 17.48 | -0.342% | 169,761 | +8.638% |
| 2025-12-05 | 17.56 | 17.64 | 17.52 | 17.54 | -0.057% | 235,429 | +8.267% |
| 2025-12-04 | 17.64 | 17.67 | 17.53 | 17.55 | -0.567% | 219,562 | +8.205% |
| 2025-12-03 | 17.64 | 17.73 | 17.55 | 17.65 | -0.057% | 222,946 | +7.592% |
| 2025-12-02 | 17.77 | 17.81 | 17.63 | 17.66 | -0.731% | 268,980 | +7.531% |
| 2025-12-01 | 17.78 | 17.84 | 17.77 | 17.79 | -0.336% | 228,263 | +6.745% |
| 2025-11-28 | 17.78 | 17.85 | 17.76 | 17.85 | +0.563% | 166,269 | +6.387% |
| 2025-11-26 | 17.67 | 17.83 | 17.66 | 17.75 | +0.624% | 300,125 | +6.986% |
| 2025-11-25 | 17.52 | 17.68 | 17.50 | 17.64 | +1.031% | 277,648 | +7.653% |
| 2025-11-24 | 17.42 | 17.47 | 17.33 | 17.46 | +0.230% | 146,765 | +8.763% |
| 2025-11-21 | 17.24 | 17.48 | 17.23 | 17.42 | +1.397% | 386,128 | +9.013% |
| 2025-11-20 | 17.42 | 17.47 | 17.18 | 17.18 | -0.866% | 316,820 | +10.536% |
| 2025-11-19 | 17.45 | 17.46 | 17.30 | 17.33 | -0.688% | 141,094 | +9.579% |
| 2025-11-18 | 17.35 | 17.53 | 17.32 | 17.45 | +0.634% | 154,493 | +8.825% |
| 2025-11-17 | 17.49 | 17.54 | 17.33 | 17.34 | -0.914% | 949,740 | +9.516% |
| 2025-11-14 | 17.45 | 17.53 | 17.32 | 17.50 | +0.287% | 200,199 | +8.514% |
| 2025-11-13 | 17.48 | 17.57 | 17.43 | 17.45 | -0.286% | 206,632 | +8.825% |
| 2025-11-12 | 17.56 | 17.56 | 17.47 | 17.50 | -0.342% | 170,993 | +8.514% |
| 2025-11-11 | 17.38 | 17.57 | 17.37 | 17.56 | +1.269% | 249,910 | +8.144% |
| 2025-11-10 | 17.36 | 17.38 | 17.25 | 17.34 | +0.289% | 208,278 | +9.516% |
| 2025-11-07 | 17.12 | 17.29 | 17.12 | 17.29 | +0.934% | 291,339 | +9.832% |
| 2025-11-06 | 17.07 | 17.23 | 17.07 | 17.13 | +0.117% | 352,081 | +10.858% |
| 2025-11-05 | 17.01 | 17.15 | 17.01 | 17.11 | +0.117% | 343,567 | +10.988% |
| 2025-11-04 | 17.05 | 17.10 | 17.00 | 17.09 | -0.292% | 203,825 | +11.118% |
| 2025-11-03 | 17.09 | 17.14 | 16.93 | 17.14 | +0.058% | 189,990 | +10.793% |
| 2025-10-31 | 17.01 | 17.14 | 16.96 | 17.13 | +0.765% | 174,771 | +10.858% |
| 2025-10-30 | 17.07 | 17.11 | 16.99 | 17.00 | -0.701% | 199,663 | +11.706% |
| 2025-10-29 | 17.37 | 17.38 | 17.06 | 17.12 | -1.382% | 311,505 | +10.923% |
| 2025-10-28 | 17.39 | 17.39 | 17.26 | 17.36 | -0.516% | 200,500 | +9.389% |
| 2025-10-27 | 17.45 | 17.45 | 17.38 | 17.45 | +0.230% | 219,497 | +8.825% |
| 2025-10-24 | 17.42 | 17.47 | 17.36 | 17.41 | +0.404% | 194,578 | +9.075% |
| 2025-10-23 | 17.35 | 17.44 | 17.28 | 17.34 | +0.638% | 213,579 | +9.516% |
| 2025-10-22 | 17.15 | 17.26 | 17.11 | 17.23 | +0.408% | 258,158 | +10.215% |
| 2025-10-21 | 17.26 | 17.26 | 17.11 | 17.16 | -0.464% | 263,012 | +10.664% |
| 2025-10-20 | 17.21 | 17.30 | 17.17 | 17.24 | +0.291% | 184,267 | +10.151% |
| 2025-10-17 | 17.08 | 17.19 | 17.06 | 17.19 | +0.644% | 175,498 | +10.471% |
| 2025-10-16 | 17.19 | 17.23 | 17.02 | 17.08 | -0.640% | 206,174 | +11.183% |
| 2025-10-15 | 17.12 | 17.27 | 17.08 | 17.19 | +0.821% | 926,082 | +10.471% |
| 2025-10-14 | 16.87 | 17.10 | 16.86 | 17.05 | +0.471% | 255,256 | +11.378% |
| 2025-10-13 | 16.93 | 16.98 | 16.89 | 16.97 | +0.712% | 285,359 | +11.903% |
| 2025-10-10 | 17.15 | 17.18 | 16.84 | 16.85 | -1.692% | 465,016 | +12.700% |
| 2025-10-09 | 17.30 | 17.35 | 17.10 | 17.14 | -0.982% | 294,296 | +10.793% |
| 2025-10-08 | 17.39 | 17.39 | 17.26 | 17.31 | -0.345% | 450,789 | +9.705% |
| 2025-10-07 | 17.43 | 17.44 | 17.30 | 17.37 | -0.401% | 323,233 | +9.326% |
| 2025-10-06 | 17.61 | 17.61 | 17.41 | 17.44 | -1.078% | 267,320 | +8.888% |
| 2025-10-03 | 17.61 | 17.69 | 17.59 | 17.63 | -0.226% | 194,322 | +7.714% |
| 2025-10-02 | 17.79 | 17.79 | 17.61 | 17.67 | -0.619% | 196,211 | +7.470% |
| 2025-10-01 | 17.71 | 17.82 | 17.71 | 17.78 | +0.509% | 202,674 | +6.805% |
| 2025-09-30 | 17.59 | 17.69 | 17.55 | 17.69 | +0.626% | 195,978 | +7.349% |
| 2025-09-29 | 17.72 | 17.73 | 17.52 | 17.58 | -0.622% | 189,553 | +8.020% |
| 2025-09-26 | 17.62 | 17.75 | 17.61 | 17.69 | +0.626% | 127,990 | +7.349% |
| 2025-09-25 | 17.68 | 17.69 | 17.53 | 17.58 | -0.566% | 149,039 | +8.020% |
| 2025-09-24 | 17.69 | 17.73 | 17.66 | 17.68 | -0.057% | 131,477 | +7.410% |
| 2025-09-23 | 17.54 | 17.69 | 17.54 | 17.69 | +1.028% | 196,922 | +7.349% |
| 2025-09-22 | 17.52 | 17.57 | 17.48 | 17.51 | -0.398% | 195,388 | +8.452% |
| 2025-09-19 | 17.78 | 17.78 | 17.55 | 17.58 | -1.014% | 116,369 | +8.020% |
| 2025-09-18 | 17.74 | 17.78 | 17.64 | 17.76 | +0.169% | 134,711 | +6.926% |
| 2025-09-17 | 17.69 | 17.90 | 17.65 | 17.73 | +0.624% | 140,243 | +7.107% |
| 2025-09-16 | 17.69 | 17.74 | 17.62 | 17.62 | -0.396% | 171,034 | +7.775% |
| 2025-09-15 | 17.77 | 17.80 | 17.69 | 17.69 | -0.226% | 147,259 | +7.349% |
| 2025-09-12 | 17.81 | 17.82 | 17.73 | 17.73 | -0.561% | 99,396 | +7.107% |
| 2025-09-11 | 17.65 | 17.83 | 17.61 | 17.83 | +1.020% | 203,465 | +6.506% |
| 2025-09-10 | 17.64 | 17.66 | 17.56 | 17.65 | -0.057% | 181,768 | +7.592% |
| 2025-09-09 | 17.69 | 17.69 | 17.60 | 17.66 | +0.057% | 120,278 | +7.531% |
| 2025-09-08 | 17.72 | 17.75 | 17.59 | 17.65 | -0.731% | 169,086 | +7.592% |
| 2025-09-05 | 17.73 | 17.83 | 17.63 | 17.78 | +0.509% | 170,140 | +6.805% |
| 2025-09-04 | 17.68 | 17.74 | 17.62 | 17.69 | -0.282% | 274,328 | +7.349% |
| 2025-09-03 | 17.75 | 17.82 | 17.68 | 17.74 | -0.337% | 145,294 | +7.046% |
| 2025-09-02 | 17.89 | 17.97 | 17.77 | 17.80 | -0.891% | 200,256 | +6.685% |
| 2025-08-29 | 17.89 | 17.98 | 17.89 | 17.96 | +0.391% | 371,458 | +5.735% |
| 2025-08-28 | 17.95 | 17.95 | 17.77 | 17.89 | -0.056% | 174,306 | +6.149% |
| 2025-08-27 | 17.81 | 17.91 | 17.79 | 17.90 | +0.618% | 137,676 | +6.089% |
| 2025-08-26 | 17.84 | 17.84 | 17.74 | 17.79 | -0.280% | 562,059 | +6.745% |
| 2025-08-25 | 17.96 | 17.98 | 17.82 | 17.84 | -0.779% | 119,197 | +6.446% |
| 2025-08-22 | 17.81 | 18.03 | 17.78 | 17.98 | +1.296% | 218,932 | +5.617% |
| 2025-08-21 | 17.67 | 17.76 | 17.63 | 17.75 | +0.339% | 75,125 | +6.986% |
| 2025-08-20 | 17.65 | 17.76 | 17.65 | 17.69 | +0.569% | 115,262 | +7.349% |
| 2025-08-19 | 17.55 | 17.67 | 17.53 | 17.59 | +0.285% | 134,450 | +7.959% |
| 2025-08-18 | 17.60 | 17.62 | 17.54 | 17.54 | -0.284% | 206,583 | +8.267% |
| 2025-08-15 | 17.65 | 17.66 | 17.55 | 17.59 | -0.283% | 81,658 | +7.959% |
| 2025-08-14 | 17.70 | 17.75 | 17.56 | 17.64 | -0.564% | 190,718 | +7.653% |
| 2025-08-13 | 17.62 | 17.76 | 17.56 | 17.74 | +1.025% | 238,912 | +7.046% |
| 2025-08-12 | 17.42 | 17.57 | 17.38 | 17.56 | +1.269% | 143,355 | +8.144% |
| 2025-08-11 | 17.41 | 17.48 | 17.31 | 17.34 | -0.115% | 143,460 | +9.516% |
| 2025-08-08 | 17.39 | 17.48 | 17.35 | 17.36 | -0.230% | 197,457 | +9.389% |
| 2025-08-07 | 17.41 | 17.45 | 17.31 | 17.40 | +0.288% | 401,216 | +9.138% |
| 2025-08-06 | 17.47 | 17.54 | 17.35 | 17.35 | -0.687% | 140,737 | +9.452% |
| 2025-08-05 | 17.50 | 17.50 | 17.37 | 17.47 | -0.342% | 147,224 | +8.701% |
| 2025-08-04 | 17.49 | 17.57 | 17.48 | 17.53 | +0.401% | 247,531 | +8.329% |
| 2025-08-01 | 17.59 | 17.59 | 17.42 | 17.46 | -0.795% | 178,476 | +8.763% |
| 2025-07-31 | 17.60 | 17.70 | 17.52 | 17.60 | -0.340% | 172,599 | +7.898% |
| 2025-07-30 | 17.84 | 17.84 | 17.58 | 17.66 | -0.898% | 124,432 | +7.531% |
| 2025-07-29 | 17.77 | 17.83 | 17.70 | 17.82 | +0.621% | 193,551 | +6.566% |
| 2025-07-28 | 17.83 | 17.83 | 17.71 | 17.71 | -0.729% | 187,959 | +7.228% |
| 2025-07-25 | 17.85 | 17.91 | 17.74 | 17.84 | +0.112% | 104,755 | +6.446% |
| 2025-07-24 | 18.04 | 18.04 | 17.82 | 17.82 | -1.601% | 157,203 | +6.566% |
| 2025-07-23 | 18.00 | 18.11 | 17.98 | 18.11 | +0.891% | 165,532 | +4.859% |
| 2025-07-22 | 17.73 | 17.96 | 17.68 | 17.95 | +1.470% | 104,603 | +5.794% |
| 2025-07-21 | 17.75 | 17.76 | 17.65 | 17.69 | 0.000% | 128,433 | +7.349% |
| 2025-07-18 | 17.79 | 17.80 | 17.67 | 17.69 | -0.282% | 484,036 | +7.349% |
| 2025-07-17 | 17.71 | 17.75 | 17.65 | 17.74 | +0.339% | 156,946 | +7.046% |
| 2025-07-16 | 17.73 | 17.73 | 17.57 | 17.68 | +0.113% | 131,627 | +7.410% |
| 2025-07-15 | 17.94 | 17.95 | 17.64 | 17.66 | -1.396% | 124,753 | +7.531% |
| 2025-07-14 | 17.90 | 17.95 | 17.80 | 17.91 | -0.112% | 118,428 | +6.030% |
| 2025-07-11 | 17.92 | 17.98 | 17.82 | 17.93 | -0.056% | 159,279 | +5.912% |
| 2025-07-10 | 17.81 | 18.00 | 17.77 | 17.94 | +0.787% | 138,045 | +5.853% |
| 2025-07-09 | 17.87 | 17.87 | 17.75 | 17.80 | -0.336% | 108,596 | +6.685% |
| 2025-07-08 | 17.76 | 17.90 | 17.70 | 17.86 | +0.563% | 136,780 | +6.327% |
| 2025-07-07 | 17.83 | 17.91 | 17.68 | 17.76 | -0.504% | 226,503 | +6.926% |
| 2025-07-03 | 17.80 | 17.89 | 17.80 | 17.85 | -0.335% | 119,929 | +6.387% |
| 2025-07-02 | 17.77 | 17.94 | 17.73 | 17.91 | +1.015% | 201,350 | +6.030% |
| 2025-07-01 | 17.55 | 17.87 | 17.55 | 17.73 | +0.853% | 200,783 | +7.107% |
| 2025-06-30 | 17.58 | 17.61 | 17.49 | 17.58 | +0.057% | 198,311 | +8.020% |
| 2025-06-27 | 17.64 | 17.72 | 17.51 | 17.57 | -0.340% | 167,318 | +8.082% |
| 2025-06-26 | 17.56 | 17.64 | 17.55 | 17.63 | +0.685% | 129,162 | +7.714% |
| 2025-06-25 | 17.72 | 17.72 | 17.47 | 17.51 | -1.519% | 174,381 | +8.452% |
| 2025-06-24 | 17.77 | 17.85 | 17.74 | 17.78 | +0.225% | 105,766 | +6.805% |
| 2025-06-23 | 17.66 | 17.80 | 17.62 | 17.74 | +0.396% | 87,890 | +7.046% |
| 2025-06-20 | 17.75 | 17.78 | 17.65 | 17.67 | -0.057% | 121,015 | +7.470% |
| 2025-06-18 | 17.74 | 17.78 | 17.68 | 17.68 | 0.000% | 64,367 | +7.410% |
| 2025-06-17 | 17.72 | 17.79 | 17.68 | 17.68 | -0.226% | 81,504 | +7.410% |
| 2025-06-16 | 17.78 | 17.85 | 17.71 | 17.72 | -0.225% | 235,443 | +7.167% |
| 2025-06-13 | 17.87 | 17.87 | 17.71 | 17.76 | -0.671% | 83,433 | +6.926% |
| 2025-06-12 | 17.78 | 17.88 | 17.73 | 17.88 | +0.280% | 137,525 | +6.208% |
| 2025-06-11 | 17.86 | 17.87 | 17.77 | 17.83 | +0.169% | 259,336 | +6.506% |
| 2025-06-10 | 17.78 | 17.87 | 17.75 | 17.80 | +0.565% | 140,282 | +6.685% |
| 2025-06-09 | 17.65 | 17.79 | 17.62 | 17.70 | +0.683% | 173,149 | +7.288% |
| 2025-06-06 | 17.54 | 17.63 | 17.51 | 17.58 | +0.630% | 174,720 | +8.020% |
| 2025-06-05 | 17.52 | 17.52 | 17.40 | 17.47 | -0.114% | 147,536 | +8.701% |
| 2025-06-04 | 17.70 | 17.70 | 17.46 | 17.49 | -1.465% | 240,487 | +8.576% |
| 2025-06-03 | 17.64 | 17.80 | 17.58 | 17.75 | +0.567% | 102,189 | +6.986% |
| 2025-06-02 | 17.64 | 17.70 | 17.50 | 17.65 | +0.113% | 264,323 | +7.592% |
| 2025-05-30 | 17.54 | 17.69 | 17.54 | 17.63 | +0.170% | 85,329 | +7.714% |
| 2025-05-29 | 17.58 | 17.60 | 17.46 | 17.60 | +0.457% | 100,582 | +7.898% |
| 2025-05-28 | 17.65 | 17.65 | 17.48 | 17.52 | -0.737% | 84,769 | +8.390% |
| 2025-05-27 | 17.54 | 17.66 | 17.47 | 17.65 | +1.379% | 120,104 | +7.592% |
| 2025-05-23 | 17.31 | 17.43 | 17.27 | 17.41 | +0.462% | 113,092 | +9.075% |
| 2025-05-22 | 17.44 | 17.44 | 17.24 | 17.33 | -0.631% | 137,329 | +9.579% |
| 2025-05-21 | 17.79 | 17.79 | 17.44 | 17.44 | -2.242% | 216,131 | +8.888% |
| 2025-05-20 | 17.88 | 17.91 | 17.81 | 17.84 | -0.112% | 115,212 | +6.446% |
| 2025-05-19 | 17.75 | 17.86 | 17.68 | 17.86 | +0.112% | 110,257 | +6.327% |
| 2025-05-16 | 17.66 | 17.84 | 17.66 | 17.84 | +1.019% | 102,575 | +6.446% |
| 2025-05-15 | 17.45 | 17.68 | 17.45 | 17.66 | +1.030% | 127,978 | +7.531% |
| 2025-05-14 | 17.58 | 17.58 | 17.41 | 17.48 | -0.851% | 301,490 | +8.638% |
| 2025-05-13 | 17.65 | 17.68 | 17.57 | 17.63 | 0.000% | 147,681 | +7.714% |
| 2025-05-12 | 17.80 | 17.80 | 17.60 | 17.63 | +0.916% | 221,211 | +7.714% |
| 2025-05-09 | 17.56 | 17.57 | 17.45 | 17.47 | -0.057% | 192,571 | +8.701% |
| 2025-05-08 | 17.62 | 17.64 | 17.42 | 17.48 | -0.285% | 131,426 | +8.638% |
| 2025-05-07 | 17.67 | 17.68 | 17.52 | 17.53 | -0.792% | 130,018 | +8.329% |
| 2025-05-06 | 17.75 | 17.77 | 17.62 | 17.67 | -0.507% | 119,851 | +7.470% |
| 2025-05-05 | 17.88 | 17.94 | 17.76 | 17.76 | -1.661% | 229,455 | +6.926% |
| 2025-05-02 | 18.05 | 18.07 | 17.90 | 18.06 | +0.725% | 138,173 | +5.150% |
| 2025-05-01 | 18.00 | 18.04 | 17.86 | 17.93 | -0.389% | 669,836 | +5.912% |
| 2025-04-30 | 18.06 | 18.06 | 17.84 | 18.00 | -0.498% | 112,193 | +5.500% |
| 2025-04-29 | 17.99 | 18.13 | 17.92 | 18.09 | +0.612% | 123,153 | +4.975% |
| 2025-04-28 | 17.98 | 18.03 | 17.87 | 17.98 | +0.279% | 121,257 | +5.617% |
| 2025-04-25 | 17.94 | 17.95 | 17.82 | 17.93 | -0.223% | 129,982 | +5.912% |
| 2025-04-24 | 17.75 | 17.99 | 17.68 | 17.97 | +1.583% | 150,009 | +5.676% |
| 2025-04-23 | 17.88 | 17.90 | 17.63 | 17.69 | +0.340% | 182,269 | +7.349% |
| 2025-04-22 | 17.44 | 17.67 | 17.43 | 17.63 | +1.672% | 143,513 | +7.714% |
| 2025-04-21 | 17.52 | 17.54 | 17.17 | 17.34 | -1.309% | 213,224 | +9.516% |
| 2025-04-17 | 17.38 | 17.66 | 17.37 | 17.57 | +1.561% | 166,363 | +8.082% |
| 2025-04-16 | 17.39 | 17.52 | 17.27 | 17.30 | -0.115% | 112,038 | +9.769% |
| 2025-04-15 | 17.30 | 17.43 | 17.30 | 17.32 | 0.000% | 170,027 | +9.642% |