DYLG
Global X Dow 30 Covered Call & Growth ETF
stockNYSEETF
At CloseOct 2, 2026
27.74USD0.000%(0.00)1,064
27.76Bid27.81Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
27.74USD0.000%(0.00)
DYLG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.71 | 27.74 | 27.67 | 27.74 | +0.386% | 387 | 0.000% |
| 2026-10-01 | 27.47 | 27.63 | 27.47 | 27.63 | -0.051% | 3,376 | +0.386% |
| 2026-09-30 | 27.80 | 27.80 | 27.64 | 27.64 | -0.497% | 2,407 | +0.335% |
| 2026-09-29 | 27.84 | 27.84 | 27.72 | 27.78 | -0.167% | 4,911 | -0.164% |
| 2026-09-28 | 27.90 | 27.90 | 27.81 | 27.83 | -0.561% | 1,452 | -0.331% |
| 2026-09-25 | 27.81 | 27.99 | 27.80 | 27.99 | +0.744% | 4,123 | -0.890% |
| 2026-09-24 | 27.75 | 27.78 | 27.74 | 27.78 | -0.196% | 1,032 | -0.152% |
| 2026-09-23 | 27.83 | 27.83 | 27.83 | 27.83 | -0.568% | 187 | -0.348% |
| 2026-09-22 | 28.11 | 28.11 | 27.99 | 27.99 | -0.228% | 667 | -0.915% |
| 2026-09-21 | 28.06 | 28.06 | 28.06 | 28.06 | +0.314% | 282 | -1.141% |
| 2026-09-18 | 27.97 | 27.97 | 27.97 | 27.97 | -0.265% | 103 | -0.831% |
| 2026-09-17 | 28.04 | 28.04 | 28.04 | 28.04 | +0.610% | 94 | -1.093% |
| 2026-09-16 | 28.02 | 28.02 | 27.87 | 27.87 | -1.086% | 611 | -0.490% |
| 2026-09-15 | 28.11 | 28.18 | 28.11 | 28.18 | -0.567% | 444 | -1.571% |
| 2026-09-14 | 28.33 | 28.40 | 28.33 | 28.34 | -0.336% | 4,983 | -2.129% |
| 2026-09-11 | 28.44 | 28.44 | 28.44 | 28.44 | +0.985% | 129 | -2.458% |
| 2026-09-10 | 28.16 | 28.18 | 28.16 | 28.16 | -0.663% | 1,085 | -1.497% |
| 2026-09-09 | 28.35 | 28.40 | 28.35 | 28.35 | -0.614% | 565 | -2.150% |
| 2026-09-08 | 28.52 | 28.52 | 28.52 | 28.52 | -0.953% | 411 | -2.751% |
| 2026-09-04 | 28.75 | 28.80 | 28.75 | 28.80 | -0.310% | 707 | -3.677% |
| 2026-09-03 | 28.85 | 28.89 | 28.85 | 28.89 | +0.918% | 2,696 | -3.975% |
| 2026-09-02 | 28.45 | 28.67 | 28.45 | 28.62 | +0.553% | 1,132 | -3.094% |
| 2026-09-01 | 28.48 | 28.48 | 28.46 | 28.46 | -0.716% | 461 | -2.558% |
| 2026-08-31 | 28.67 | 28.67 | 28.67 | 28.67 | -0.422% | 317 | -3.256% |
| 2026-08-28 | 28.77 | 28.79 | 28.77 | 28.79 | -0.013% | 305 | -3.664% |
| 2026-08-27 | 28.82 | 28.82 | 28.80 | 28.80 | +0.210% | 298 | -3.676% |
| 2026-08-26 | 28.73 | 28.73 | 28.73 | 28.73 | -0.125% | 104 | -3.474% |
| 2026-08-25 | 28.73 | 28.77 | 28.73 | 28.77 | +0.226% | 623 | -3.595% |
| 2026-08-24 | 28.60 | 28.71 | 28.60 | 28.71 | -0.034% | 6,885 | -3.377% |
| 2026-08-21 | 28.73 | 28.73 | 28.72 | 28.72 | +0.916% | 429 | -3.410% |
| 2026-08-20 | 28.64 | 28.64 | 28.46 | 28.46 | -0.807% | 978 | -2.525% |
| 2026-08-19 | 28.75 | 28.75 | 28.69 | 28.69 | +0.072% | 592 | -3.312% |
| 2026-08-18 | 28.71 | 28.71 | 28.66 | 28.67 | -0.054% | 483 | -3.242% |
| 2026-08-17 | 28.73 | 28.73 | 28.68 | 28.68 | -0.240% | 2,326 | -3.294% |
| 2026-08-14 | 28.80 | 28.80 | 28.75 | 28.75 | -0.171% | 1,762 | -3.527% |
| 2026-08-13 | 28.80 | 28.80 | 28.80 | 28.80 | +0.165% | 319 | -3.692% |
| 2026-08-12 | 28.78 | 28.78 | 28.75 | 28.75 | +0.062% | 1,138 | -3.533% |
| 2026-08-11 | 28.78 | 28.78 | 28.73 | 28.73 | -0.126% | 611 | -3.473% |
| 2026-08-10 | 28.80 | 28.80 | 28.74 | 28.77 | -0.074% | 1,152 | -3.594% |
| 2026-08-07 | 28.98 | 28.98 | 28.77 | 28.79 | +0.164% | 579 | -3.665% |
| 2026-08-06 | 28.90 | 28.90 | 28.75 | 28.75 | -0.571% | 513 | -3.508% |
| 2026-08-05 | 28.86 | 28.93 | 28.86 | 28.91 | +0.381% | 3,869 | -4.058% |
| 2026-08-04 | 28.77 | 28.84 | 28.77 | 28.80 | +1.099% | 25,871 | -3.693% |
| 2026-08-03 | 28.45 | 28.49 | 28.45 | 28.49 | +0.945% | 990 | -2.635% |
| 2026-07-31 | 28.22 | 28.22 | 28.22 | 28.22 | +0.635% | 176 | -1.714% |
| 2026-07-30 | 27.74 | 28.04 | 27.74 | 28.04 | +1.088% | 1,862 | -1.090% |
| 2026-07-29 | 27.97 | 28.09 | 27.74 | 27.74 | -1.853% | 4,913 | -0.014% |
| 2026-07-28 | 28.20 | 28.28 | 28.19 | 28.26 | +0.921% | 1,306 | -1.866% |
| 2026-07-27 | 27.97 | 28.01 | 27.97 | 28.01 | +0.394% | 289 | -0.962% |
| 2026-07-24 | 27.90 | 27.90 | 27.90 | 27.90 | +0.408% | 176 | -0.572% |
| 2026-07-23 | 27.71 | 27.78 | 27.71 | 27.78 | -0.894% | 496 | -0.167% |
| 2026-07-22 | 28.03 | 28.03 | 28.03 | 28.03 | +0.081% | 277 | -1.059% |
| 2026-07-21 | 28.01 | 28.01 | 28.01 | 28.01 | +0.594% | 274 | -0.979% |
| 2026-07-20 | 27.97 | 28.00 | 27.85 | 27.85 | -0.773% | 767 | -0.390% |
| 2026-07-17 | 28.06 | 28.06 | 28.06 | 28.06 | -0.063% | 265 | -1.161% |
| 2026-07-16 | 28.08 | 28.08 | 28.08 | 28.08 | -0.074% | 203 | -1.223% |
| 2026-07-15 | 28.07 | 28.10 | 28.04 | 28.10 | +0.134% | 539 | -1.295% |
| 2026-07-14 | 28.06 | 28.06 | 28.06 | 28.06 | +0.082% | 326 | -1.163% |
| 2026-07-13 | 28.04 | 28.04 | 28.04 | 28.04 | -0.200% | 515 | -1.082% |
| 2026-07-10 | 28.02 | 28.10 | 28.02 | 28.10 | +0.348% | 1,497 | -1.280% |
| 2026-07-09 | 27.99 | 28.04 | 27.99 | 28.00 | +0.134% | 1,607 | -0.936% |
| 2026-07-08 | 27.90 | 27.96 | 27.86 | 27.96 | -0.682% | 1,553 | -0.803% |
| 2026-07-07 | 28.20 | 28.20 | 28.14 | 28.15 | -0.060% | 2,715 | -1.479% |
| 2026-07-06 | 28.08 | 28.17 | 28.08 | 28.17 | +0.300% | 515 | -1.538% |
| 2026-07-02 | 28.04 | 28.09 | 27.90 | 28.09 | +0.617% | 2,513 | -1.243% |
| 2026-07-01 | 27.86 | 28.04 | 27.86 | 27.91 | +0.159% | 1,734 | -0.633% |
| 2026-06-30 | 27.89 | 27.91 | 27.82 | 27.87 | +0.407% | 2,280 | -0.475% |
| 2026-06-29 | 27.77 | 27.77 | 27.63 | 27.76 | +0.435% | 1,185 | -0.071% |
| 2026-06-26 | 27.51 | 27.67 | 27.51 | 27.64 | +0.203% | 1,139 | +0.364% |
| 2026-06-25 | 27.70 | 27.75 | 27.58 | 27.58 | -0.145% | 5,929 | +0.568% |
| 2026-06-24 | 27.62 | 27.70 | 27.62 | 27.62 | +0.258% | 2,343 | +0.423% |
| 2026-06-23 | 27.57 | 27.63 | 27.55 | 27.55 | -0.113% | 2,189 | +0.682% |
| 2026-06-22 | 27.45 | 27.58 | 27.45 | 27.58 | -0.310% | 3,363 | +0.568% |
| 2026-06-18 | 27.68 | 27.70 | 27.60 | 27.67 | +0.060% | 9,093 | +0.257% |
| 2026-06-17 | 27.82 | 27.82 | 27.65 | 27.65 | -0.510% | 718 | +0.317% |
| 2026-06-16 | 27.80 | 27.81 | 27.79 | 27.79 | +0.372% | 702 | -0.194% |
| 2026-06-15 | 27.70 | 27.74 | 27.69 | 27.69 | +0.538% | 4,352 | +0.177% |
| 2026-06-12 | 27.44 | 27.57 | 27.39 | 27.54 | +0.489% | 4,778 | +0.716% |
| 2026-06-11 | 27.14 | 27.41 | 27.14 | 27.41 | +1.222% | 3,573 | +1.209% |
| 2026-06-10 | 27.33 | 27.33 | 27.07 | 27.07 | -1.112% | 1,364 | +2.446% |
| 2026-06-09 | 27.23 | 27.38 | 27.13 | 27.38 | +0.082% | 9,189 | +1.307% |
| 2026-06-08 | 27.50 | 27.50 | 27.36 | 27.36 | -0.072% | 6,109 | +1.390% |
| 2026-06-05 | 27.59 | 27.59 | 27.37 | 27.38 | -1.026% | 3,969 | +1.316% |
| 2026-06-04 | 27.54 | 27.66 | 27.54 | 27.66 | +1.132% | 4,752 | +0.277% |
| 2026-06-03 | 27.48 | 27.48 | 27.35 | 27.35 | -0.649% | 3,123 | +1.413% |
| 2026-06-02 | 27.32 | 27.53 | 27.32 | 27.53 | +0.324% | 1,780 | +0.754% |
| 2026-06-01 | 27.58 | 27.58 | 27.36 | 27.44 | +0.164% | 3,742 | +1.081% |
| 2026-05-29 | 27.31 | 27.41 | 27.31 | 27.40 | +0.442% | 894 | +1.247% |
| 2026-05-28 | 27.17 | 27.30 | 27.17 | 27.27 | +0.067% | 2,571 | +1.694% |
| 2026-05-27 | 27.24 | 27.29 | 27.23 | 27.26 | +0.246% | 6,342 | +1.762% |
| 2026-05-26 | 27.47 | 27.47 | 27.15 | 27.19 | -0.072% | 5,526 | +2.012% |
| 2026-05-22 | 27.19 | 27.34 | 27.18 | 27.21 | +0.551% | 4,838 | +1.939% |
| 2026-05-21 | 26.96 | 27.06 | 26.88 | 27.06 | +0.394% | 2,754 | +2.501% |
| 2026-05-20 | 26.67 | 26.95 | 26.64 | 26.95 | +1.102% | 1,499 | +2.904% |
| 2026-05-19 | 26.70 | 26.80 | 26.66 | 26.66 | -0.545% | 1,305 | +4.039% |
| 2026-05-18 | 26.79 | 26.85 | 26.79 | 26.81 | -0.118% | 2,514 | +3.471% |
| 2026-05-15 | 26.86 | 26.95 | 26.83 | 26.84 | -0.867% | 7,324 | +3.349% |
| 2026-05-14 | 27.01 | 27.09 | 27.01 | 27.07 | +0.698% | 4,811 | +2.453% |
| 2026-05-13 | 26.88 | 26.90 | 26.81 | 26.88 | -0.179% | 3,384 | +3.168% |
| 2026-05-12 | 26.81 | 26.93 | 26.81 | 26.93 | +0.246% | 1,629 | +2.983% |
| 2026-05-11 | 26.77 | 26.87 | 26.77 | 26.87 | +0.233% | 4,146 | +3.237% |
| 2026-05-08 | 26.75 | 26.87 | 26.75 | 26.80 | +0.157% | 7,208 | +3.477% |
| 2026-05-07 | 26.94 | 26.94 | 26.75 | 26.76 | -0.663% | 2,531 | +3.640% |
| 2026-05-06 | 26.86 | 26.94 | 26.86 | 26.94 | +1.131% | 1,081 | +2.953% |
| 2026-05-05 | 26.54 | 26.65 | 26.54 | 26.64 | +0.660% | 3,326 | +4.117% |
| 2026-05-04 | 26.67 | 26.70 | 26.47 | 26.47 | -1.042% | 2,255 | +4.804% |
| 2026-05-01 | 26.85 | 26.91 | 26.74 | 26.74 | -0.180% | 2,575 | +3.712% |
| 2026-04-30 | 26.55 | 26.79 | 26.55 | 26.79 | +1.468% | 610 | +3.525% |
| 2026-04-29 | 26.40 | 26.40 | 26.40 | 26.40 | -0.473% | 102 | +5.045% |
| 2026-04-28 | 26.57 | 26.57 | 26.53 | 26.53 | -0.070% | 875 | +4.548% |
| 2026-04-27 | 26.46 | 26.55 | 26.46 | 26.55 | -0.014% | 5,158 | +4.475% |
| 2026-04-24 | 26.61 | 26.61 | 26.48 | 26.55 | -0.028% | 2,569 | +4.460% |
| 2026-04-23 | 26.58 | 26.58 | 26.56 | 26.56 | -0.271% | 573 | +4.430% |
| 2026-04-22 | 26.64 | 26.71 | 26.60 | 26.63 | +0.461% | 1,656 | +4.147% |
| 2026-04-21 | 26.48 | 26.51 | 26.48 | 26.51 | -0.345% | 661 | +4.627% |
| 2026-04-20 | 26.64 | 26.64 | 26.60 | 26.60 | -0.373% | 1,386 | +4.266% |
| 2026-04-17 | 26.54 | 26.81 | 26.51 | 26.70 | +1.411% | 1,946 | +3.877% |
| 2026-04-16 | 26.30 | 26.35 | 26.30 | 26.33 | +0.114% | 1,690 | +5.342% |
| 2026-04-15 | 26.26 | 26.30 | 26.23 | 26.30 | -0.040% | 3,047 | +5.462% |
| 2026-04-14 | 26.30 | 26.32 | 26.28 | 26.31 | +0.352% | 2,998 | +5.421% |
| 2026-04-13 | 26.04 | 26.22 | 26.04 | 26.22 | +0.367% | 3,797 | +5.791% |
| 2026-04-10 | 26.17 | 26.17 | 26.12 | 26.12 | -0.190% | 1,101 | +6.180% |
| 2026-04-09 | 26.19 | 26.19 | 26.05 | 26.17 | +0.310% | 3,077 | +5.979% |
| 2026-04-08 | 26.03 | 26.10 | 26.03 | 26.09 | +1.868% | 1,267 | +6.307% |
| 2026-04-07 | 25.53 | 25.61 | 25.52 | 25.61 | -0.195% | 673 | +8.293% |
| 2026-04-06 | 25.59 | 25.66 | 25.59 | 25.66 | +0.313% | 731 | +8.082% |
| 2026-04-02 | 25.49 | 25.58 | 25.49 | 25.58 | -0.029% | 642 | +8.420% |
| 2026-04-01 | 25.53 | 25.66 | 25.53 | 25.59 | +0.448% | 12,807 | +8.389% |
| 2026-03-31 | 25.34 | 25.48 | 25.34 | 25.48 | +1.912% | 308 | +8.874% |
| 2026-03-30 | 25.03 | 25.04 | 25.00 | 25.00 | +0.297% | 1,261 | +10.956% |
| 2026-03-27 | 25.12 | 25.13 | 24.92 | 24.92 | -1.395% | 3,124 | +11.285% |
| 2026-03-26 | 25.47 | 25.47 | 25.28 | 25.28 | -0.808% | 864 | +9.733% |
| 2026-03-25 | 25.50 | 25.55 | 25.47 | 25.48 | +0.558% | 2,037 | +8.846% |
| 2026-03-24 | 25.33 | 25.44 | 25.33 | 25.34 | -0.184% | 2,315 | +9.454% |
| 2026-03-23 | 25.54 | 25.54 | 25.39 | 25.39 | +0.553% | 907 | +9.253% |
| 2026-03-20 | 25.34 | 25.35 | 25.21 | 25.25 | -0.922% | 1,083 | +9.856% |
| 2026-03-19 | 25.48 | 25.48 | 25.38 | 25.48 | -0.406% | 4,215 | +8.843% |
| 2026-03-18 | 25.80 | 25.81 | 25.58 | 25.59 | -1.672% | 4,292 | +8.402% |
| 2026-03-17 | 26.09 | 26.09 | 26.02 | 26.02 | +0.111% | 1,097 | +6.589% |
| 2026-03-16 | 26.05 | 26.05 | 25.98 | 25.99 | +0.851% | 2,181 | +6.707% |
| 2026-03-13 | 25.98 | 25.98 | 25.77 | 25.77 | -0.269% | 2,440 | +7.615% |
| 2026-03-12 | 25.94 | 25.95 | 25.84 | 25.84 | -1.483% | 5,665 | +7.326% |
| 2026-03-11 | 26.36 | 26.36 | 26.18 | 26.23 | -0.560% | 4,790 | +5.734% |
| 2026-03-10 | 26.36 | 26.61 | 26.27 | 26.38 | +0.039% | 3,219 | +5.141% |
| 2026-03-09 | 25.88 | 26.46 | 25.88 | 26.37 | +0.431% | 13,419 | +5.183% |
| 2026-03-06 | 26.20 | 26.26 | 26.00 | 26.26 | -1.029% | 3,024 | +5.636% |
| 2026-03-05 | 26.70 | 26.70 | 26.32 | 26.53 | -1.520% | 2,928 | +4.548% |
| 2026-03-04 | 26.80 | 26.94 | 26.80 | 26.94 | +0.596% | 2,273 | +2.960% |
| 2026-03-03 | 26.40 | 26.80 | 26.35 | 26.78 | -0.774% | 3,061 | +3.573% |
| 2026-03-02 | 26.83 | 26.99 | 26.83 | 26.99 | +0.043% | 1,513 | +2.771% |
| 2026-02-27 | 27.12 | 27.12 | 26.86 | 26.98 | -1.037% | 4,670 | +2.815% |
| 2026-02-26 | 27.30 | 27.30 | 27.11 | 27.26 | +0.092% | 3,587 | +1.749% |
| 2026-02-25 | 27.16 | 27.23 | 27.12 | 27.23 | +0.514% | 2,401 | +1.842% |
| 2026-02-24 | 27.06 | 27.11 | 27.05 | 27.10 | +0.883% | 1,047 | +2.366% |
| 2026-02-23 | 27.20 | 27.20 | 26.86 | 26.86 | -1.651% | 2,530 | +3.270% |
| 2026-02-20 | 27.29 | 27.57 | 27.24 | 27.31 | +0.431% | 2,966 | +1.565% |
| 2026-02-19 | 27.17 | 27.23 | 27.17 | 27.19 | -0.389% | 1,599 | +2.002% |
| 2026-02-18 | 27.38 | 27.38 | 27.20 | 27.30 | +0.312% | 6,194 | +1.605% |
| 2026-02-17 | 27.04 | 27.21 | 27.04 | 27.21 | +0.215% | 3,127 | +1.922% |
| 2026-02-13 | 27.09 | 27.16 | 27.00 | 27.16 | +0.019% | 1,571 | +2.141% |
| 2026-02-12 | 27.49 | 27.49 | 27.13 | 27.15 | -0.886% | 8,679 | +2.161% |
| 2026-02-11 | 27.62 | 27.62 | 27.34 | 27.39 | +0.023% | 3,718 | +1.256% |
| 2026-02-10 | 27.45 | 27.47 | 27.39 | 27.39 | +0.079% | 5,126 | +1.280% |
| 2026-02-09 | 27.45 | 27.45 | 27.25 | 27.36 | +0.053% | 2,633 | +1.360% |
| 2026-02-06 | 27.21 | 27.35 | 27.21 | 27.35 | +1.960% | 1,345 | +1.414% |
| 2026-02-05 | 26.79 | 26.82 | 26.78 | 26.82 | -0.948% | 3,270 | +3.401% |
| 2026-02-04 | 26.98 | 27.08 | 26.98 | 27.08 | +0.318% | 663 | +2.421% |
| 2026-02-03 | 27.14 | 27.14 | 26.88 | 27.00 | -0.272% | 1,978 | +2.747% |
| 2026-02-02 | 26.68 | 27.08 | 26.68 | 27.07 | +0.889% | 1,162 | +2.467% |
| 2026-01-30 | 26.50 | 26.83 | 26.50 | 26.83 | -0.147% | 3,196 | +3.377% |
| 2026-01-29 | 26.85 | 26.87 | 26.74 | 26.87 | -0.012% | 3,743 | +3.226% |
| 2026-01-28 | 26.86 | 26.87 | 26.85 | 26.87 | +0.031% | 5,853 | +3.214% |
| 2026-01-27 | 26.74 | 26.90 | 26.74 | 26.86 | -0.628% | 4,644 | +3.246% |
| 2026-01-26 | 27.05 | 27.05 | 26.98 | 27.03 | +0.525% | 4,032 | +2.597% |
| 2026-01-23 | 26.96 | 26.96 | 26.82 | 26.89 | -0.388% | 4,119 | +3.135% |
| 2026-01-22 | 26.96 | 27.09 | 26.96 | 27.00 | +0.501% | 3,234 | +2.735% |
| 2026-01-21 | 26.67 | 26.88 | 26.67 | 26.86 | +0.953% | 9,926 | +3.250% |
| 2026-01-20 | 26.68 | 26.74 | 26.60 | 26.61 | -1.736% | 2,613 | +4.234% |
| 2026-01-16 | 27.13 | 27.13 | 27.03 | 27.08 | -0.143% | 2,109 | +2.425% |
| 2026-01-15 | 27.10 | 27.16 | 27.10 | 27.12 | +0.345% | 1,306 | +2.279% |
| 2026-01-14 | 26.95 | 27.03 | 26.95 | 27.03 | -0.035% | 3,140 | +2.632% |
| 2026-01-13 | 27.18 | 27.18 | 27.03 | 27.03 | -0.422% | 4,889 | +2.596% |
| 2026-01-12 | 27.07 | 27.15 | 27.04 | 27.15 | +0.183% | 3,376 | +2.163% |
| 2026-01-09 | 27.08 | 27.14 | 27.05 | 27.10 | +0.221% | 3,623 | +2.349% |
| 2026-01-08 | 26.90 | 27.08 | 26.85 | 27.04 | +0.297% | 13,063 | +2.576% |
| 2026-01-07 | 27.15 | 27.19 | 26.96 | 26.96 | -0.506% | 28,219 | +2.881% |
| 2026-01-06 | 27.01 | 27.11 | 26.96 | 27.10 | +0.625% | 6,827 | +2.360% |
| 2026-01-05 | 26.70 | 27.02 | 26.70 | 26.93 | +0.959% | 13,065 | +3.000% |
| 2026-01-02 | 26.60 | 27.18 | 26.60 | 26.67 | +0.236% | 5,061 | +3.988% |
| 2025-12-31 | 26.63 | 26.66 | 26.60 | 26.61 | -0.499% | 5,443 | +4.234% |
| 2025-12-30 | 26.68 | 26.77 | 26.65 | 26.74 | -4.947% | 15,755 | +3.714% |
| 2025-12-29 | 28.25 | 28.25 | 28.10 | 28.14 | -0.406% | 10,035 | -1.416% |
| 2025-12-26 | 28.25 | 28.25 | 28.18 | 28.25 | +0.054% | 9,215 | -1.817% |
| 2025-12-24 | 28.10 | 28.23 | 28.10 | 28.23 | +0.373% | 2,891 | -1.764% |
| 2025-12-23 | 28.05 | 28.16 | 28.05 | 28.13 | +0.207% | 15,736 | -1.398% |
| 2025-12-22 | 28.06 | 28.12 | 27.98 | 28.07 | +0.078% | 10,462 | -1.194% |
| 2025-12-19 | 28.06 | 28.11 | 28.05 | 28.05 | +0.247% | 10,293 | -1.117% |
| 2025-12-18 | 28.05 | 28.30 | 27.95 | 27.98 | +0.238% | 12,623 | -0.872% |
| 2025-12-17 | 28.07 | 28.07 | 27.91 | 27.91 | -0.299% | 8,972 | -0.636% |
| 2025-12-16 | 28.22 | 28.22 | 27.94 | 28.00 | -0.300% | 7,544 | -0.934% |
| 2025-12-15 | 28.14 | 28.14 | 28.03 | 28.08 | -0.069% | 3,998 | -1.231% |
| 2025-12-12 | 28.18 | 28.21 | 28.10 | 28.10 | -0.161% | 8,005 | -1.299% |
| 2025-12-11 | 28.00 | 28.18 | 28.00 | 28.15 | +0.701% | 4,608 | -1.458% |
| 2025-12-10 | 27.78 | 27.96 | 27.75 | 27.95 | +0.620% | 5,391 | -0.767% |
| 2025-12-09 | 27.91 | 27.91 | 27.78 | 27.78 | -0.149% | 895 | -0.153% |
| 2025-12-08 | 27.88 | 27.88 | 27.80 | 27.82 | -0.224% | 4,300 | -0.301% |
| 2025-12-05 | 27.90 | 27.94 | 27.87 | 27.88 | +0.117% | 3,346 | -0.524% |
| 2025-12-04 | 27.88 | 27.88 | 27.83 | 27.85 | -0.036% | 2,421 | -0.408% |
| 2025-12-03 | 27.77 | 27.90 | 27.77 | 27.86 | +0.507% | 2,001 | -0.443% |
| 2025-12-02 | 27.69 | 27.75 | 27.69 | 27.72 | +0.322% | 3,291 | +0.061% |
| 2025-12-01 | 27.84 | 27.84 | 27.63 | 27.63 | -0.465% | 2,275 | +0.383% |
| 2025-11-28 | 27.70 | 27.79 | 27.70 | 27.76 | +0.245% | 2,413 | -0.084% |
| 2025-11-26 | 27.61 | 27.71 | 27.61 | 27.69 | +0.535% | 2,500 | +0.161% |
| 2025-11-25 | 27.26 | 27.56 | 27.24 | 27.54 | +0.981% | 2,132 | +0.697% |
| 2025-11-24 | 27.26 | 27.31 | 27.20 | 27.28 | -0.156% | 5,012 | +1.684% |
| 2025-11-21 | 27.14 | 27.40 | 27.14 | 27.32 | +1.229% | 1,044 | +1.526% |
| 2025-11-20 | 27.36 | 27.40 | 26.94 | 26.99 | -0.491% | 7,471 | +2.774% |
| 2025-11-19 | 27.15 | 27.15 | 27.05 | 27.12 | -0.007% | 3,963 | +2.270% |
| 2025-11-18 | 27.08 | 27.19 | 27.01 | 27.12 | -0.472% | 7,129 | +2.262% |
| 2025-11-17 | 27.77 | 27.77 | 27.22 | 27.25 | -0.670% | 2,223 | +1.780% |
| 2025-11-14 | 27.31 | 27.50 | 27.31 | 27.44 | -0.305% | 1,760 | +1.098% |
| 2025-11-13 | 27.80 | 27.80 | 27.52 | 27.52 | -0.964% | 1,928 | +0.790% |
| 2025-11-12 | 27.82 | 27.82 | 27.75 | 27.79 | +0.382% | 2,456 | -0.182% |
| 2025-11-11 | 27.49 | 27.68 | 27.49 | 27.68 | +0.660% | 1,683 | +0.199% |
| 2025-11-10 | 27.45 | 27.50 | 27.36 | 27.50 | +0.607% | 1,398 | +0.860% |
| 2025-11-07 | 27.27 | 27.33 | 27.15 | 27.33 | +0.109% | 2,971 | +1.473% |
| 2025-11-06 | 27.38 | 27.38 | 27.26 | 27.30 | -0.557% | 1,116 | +1.583% |
| 2025-11-05 | 27.36 | 27.46 | 27.36 | 27.46 | +0.410% | 2,705 | +1.017% |
| 2025-11-04 | 27.38 | 27.39 | 27.35 | 27.35 | -0.303% | 3,570 | +1.431% |
| 2025-11-03 | 27.43 | 27.45 | 27.34 | 27.43 | -0.350% | 7,939 | +1.123% |
| 2025-10-31 | 27.55 | 27.55 | 27.52 | 27.52 | +0.162% | 2,009 | +0.769% |
| 2025-10-30 | 27.57 | 27.64 | 27.48 | 27.48 | -0.146% | 1,639 | +0.932% |
| 2025-10-29 | 27.64 | 27.65 | 27.51 | 27.52 | -0.163% | 3,067 | +0.785% |
| 2025-10-28 | 27.53 | 27.64 | 27.53 | 27.57 | +0.165% | 2,515 | +0.621% |
| 2025-10-27 | 27.39 | 27.52 | 27.39 | 27.52 | +0.487% | 7,609 | +0.787% |
| 2025-10-24 | 27.28 | 27.39 | 27.28 | 27.39 | +0.722% | 846 | +1.279% |
| 2025-10-23 | 27.17 | 27.23 | 27.17 | 27.19 | +0.251% | 503 | +2.010% |
| 2025-10-22 | 27.23 | 27.23 | 27.04 | 27.12 | -0.545% | 2,248 | +2.266% |
| 2025-10-21 | 27.19 | 27.32 | 27.19 | 27.27 | +0.377% | 2,767 | +1.708% |
| 2025-10-20 | 27.06 | 27.20 | 27.06 | 27.17 | +0.339% | 2,599 | +2.091% |
| 2025-10-17 | 27.09 | 27.10 | 27.08 | 27.08 | +0.541% | 717 | +2.437% |
| 2025-10-16 | 27.19 | 27.19 | 26.92 | 26.93 | -0.518% | 1,775 | +2.992% |
| 2025-10-15 | 27.23 | 27.23 | 27.07 | 27.07 | -0.022% | 1,324 | +2.459% |
| 2025-10-14 | 26.81 | 27.20 | 26.81 | 27.08 | +0.326% | 2,110 | +2.436% |
| 2025-10-13 | 26.87 | 27.03 | 26.87 | 26.99 | +1.222% | 2,272 | +2.770% |
| 2025-10-10 | 27.16 | 27.17 | 26.66 | 26.66 | -1.568% | 3,658 | +4.026% |
| 2025-10-09 | 27.21 | 27.21 | 27.09 | 27.09 | -0.374% | 872 | +2.394% |
| 2025-10-08 | 27.20 | 27.29 | 27.19 | 27.19 | +0.053% | 3,976 | +2.011% |
| 2025-10-07 | 27.26 | 27.27 | 27.14 | 27.18 | -0.164% | 1,243 | +2.065% |
| 2025-10-06 | 27.23 | 27.25 | 27.17 | 27.22 | -0.002% | 3,221 | +1.898% |
| 2025-10-03 | 27.22 | 27.28 | 27.22 | 27.22 | +0.409% | 1,080 | +1.896% |
| 2025-10-02 | 27.14 | 27.16 | 27.07 | 27.11 | +0.015% | 3,232 | +2.312% |
| 2025-10-01 | 27.09 | 27.13 | 27.04 | 27.11 | +0.184% | 1,382 | +2.328% |
| 2025-09-30 | 27.05 | 27.06 | 27.00 | 27.06 | +0.180% | 1,171 | +2.516% |
| 2025-09-29 | 26.95 | 27.01 | 26.91 | 27.01 | +0.125% | 1,458 | +2.701% |
| 2025-09-26 | 26.97 | 26.97 | 26.97 | 26.97 | +0.569% | 144 | +2.829% |
| 2025-09-25 | 26.83 | 26.83 | 26.82 | 26.82 | -0.293% | 680 | +3.414% |
| 2025-09-24 | 27.00 | 27.00 | 26.90 | 26.90 | -0.266% | 970 | +3.111% |
| 2025-09-23 | 26.99 | 27.10 | 26.93 | 26.97 | -0.205% | 2,632 | +2.836% |
| 2025-09-22 | 26.93 | 27.05 | 26.87 | 27.03 | -0.128% | 8,692 | +2.626% |
| 2025-09-19 | 27.16 | 27.16 | 26.98 | 27.06 | +0.147% | 2,516 | +2.494% |
| 2025-09-18 | 26.96 | 27.04 | 26.96 | 27.02 | +0.250% | 1,185 | +2.644% |
| 2025-09-17 | 26.95 | 27.00 | 26.95 | 26.95 | +0.203% | 3,773 | +2.901% |
| 2025-09-16 | 26.98 | 26.98 | 26.82 | 26.90 | -0.059% | 6,345 | +3.110% |
| 2025-09-15 | 26.94 | 26.96 | 26.88 | 26.92 | +0.066% | 3,491 | +3.050% |
| 2025-09-12 | 26.98 | 26.98 | 26.86 | 26.90 | -0.285% | 1,712 | +3.118% |
| 2025-09-11 | 26.90 | 27.00 | 26.90 | 26.98 | +0.795% | 2,602 | +2.824% |
| 2025-09-10 | 26.98 | 26.98 | 26.73 | 26.76 | -0.330% | 4,757 | +3.641% |
| 2025-09-09 | 26.72 | 26.87 | 26.72 | 26.85 | +0.276% | 3,146 | +3.299% |
| 2025-09-08 | 26.76 | 26.79 | 26.71 | 26.78 | +0.308% | 7,120 | +3.583% |
| 2025-09-05 | 26.83 | 26.83 | 26.68 | 26.70 | -0.258% | 1,318 | +3.902% |
| 2025-09-04 | 26.63 | 26.76 | 26.63 | 26.76 | +0.616% | 499 | +3.634% |
| 2025-09-03 | 26.63 | 26.63 | 26.58 | 26.60 | -0.011% | 1,703 | +4.273% |
| 2025-09-02 | 26.56 | 26.60 | 26.56 | 26.60 | -0.364% | 645 | +4.261% |
| 2025-08-29 | 26.72 | 26.74 | 26.69 | 26.70 | -0.147% | 5,140 | +3.882% |
| 2025-08-28 | 26.68 | 26.74 | 26.68 | 26.74 | +0.174% | 609 | +3.729% |
| 2025-08-27 | 26.72 | 26.72 | 26.69 | 26.69 | +0.215% | 996 | +3.909% |
| 2025-08-26 | 26.59 | 26.64 | 26.59 | 26.64 | +0.071% | 507 | +4.132% |
| 2025-08-25 | 26.72 | 26.72 | 26.62 | 26.62 | -0.355% | 3,362 | +4.206% |
| 2025-08-22 | 26.48 | 26.74 | 26.48 | 26.71 | +1.386% | 1,746 | +3.836% |
| 2025-08-21 | 26.29 | 26.35 | 26.28 | 26.35 | -0.220% | 7,919 | +5.275% |
| 2025-08-20 | 26.41 | 26.41 | 26.41 | 26.41 | +0.098% | 211 | +5.043% |
| 2025-08-19 | 26.45 | 26.45 | 26.36 | 26.38 | -0.068% | 1,169 | +5.146% |
| 2025-08-18 | 26.42 | 26.42 | 26.35 | 26.40 | -0.651% | 739 | +5.075% |
| 2025-08-15 | 26.58 | 26.63 | 26.54 | 26.57 | -0.005% | 21,721 | +4.391% |
| 2025-08-14 | 26.54 | 26.58 | 26.51 | 26.57 | +0.005% | 6,174 | +4.386% |
| 2025-08-13 | 26.48 | 26.57 | 26.48 | 26.57 | +0.863% | 2,948 | +4.391% |
| 2025-08-12 | 26.36 | 26.36 | 26.34 | 26.34 | +1.034% | 667 | +5.292% |
| 2025-08-11 | 26.19 | 26.19 | 26.07 | 26.07 | -0.522% | 1,341 | +6.381% |
| 2025-08-08 | 26.18 | 26.21 | 26.13 | 26.21 | +0.634% | 1,496 | +5.825% |
| 2025-08-07 | 26.04 | 26.04 | 26.04 | 26.04 | -0.518% | 138 | +6.496% |
| 2025-08-06 | 26.06 | 26.18 | 26.06 | 26.18 | +0.232% | 215 | +5.945% |
| 2025-08-05 | 26.12 | 26.12 | 26.12 | 26.12 | -0.115% | 79 | +6.190% |
| 2025-08-04 | 26.06 | 26.17 | 26.04 | 26.15 | +1.216% | 2,632 | +6.068% |
| 2025-08-01 | 25.87 | 25.87 | 25.81 | 25.84 | -0.980% | 446 | +7.358% |
| 2025-07-31 | 26.27 | 26.33 | 26.09 | 26.09 | -0.596% | 3,424 | +6.306% |
| 2025-07-30 | 26.27 | 26.37 | 26.25 | 26.25 | -0.292% | 522 | +5.672% |
| 2025-07-29 | 26.36 | 26.36 | 26.30 | 26.32 | -0.286% | 634 | +5.364% |
| 2025-07-28 | 26.37 | 26.45 | 26.37 | 26.40 | -0.151% | 1,203 | +5.062% |
| 2025-07-25 | 26.53 | 26.53 | 26.35 | 26.44 | +0.483% | 1,002 | +4.904% |
| 2025-07-24 | 26.38 | 26.38 | 26.31 | 26.31 | -0.455% | 3,719 | +5.411% |
| 2025-07-23 | 26.40 | 26.43 | 26.40 | 26.43 | +0.755% | 145 | +4.931% |
| 2025-07-22 | 26.19 | 26.23 | 26.19 | 26.23 | +0.318% | 650 | +5.724% |
| 2025-07-21 | 26.20 | 26.26 | 26.13 | 26.15 | -0.256% | 2,802 | +6.060% |
| 2025-07-18 | 26.20 | 26.22 | 26.20 | 26.22 | -0.498% | 1,251 | +5.788% |
| 2025-07-17 | 26.35 | 26.35 | 26.35 | 26.35 | +0.341% | 276 | +5.262% |
| 2025-07-16 | 26.25 | 26.29 | 26.20 | 26.26 | +0.212% | 552 | +5.621% |
| 2025-07-15 | 26.29 | 26.29 | 26.21 | 26.21 | -0.443% | 338 | +5.844% |
| 2025-07-14 | 26.27 | 26.32 | 26.27 | 26.32 | +0.121% | 175 | +5.375% |
| 2025-07-11 | 26.31 | 26.31 | 26.27 | 26.29 | -0.388% | 755 | +5.503% |
| 2025-07-10 | 26.39 | 26.39 | 26.39 | 26.39 | +0.237% | 92 | +5.093% |
| 2025-07-09 | 26.27 | 26.33 | 26.27 | 26.33 | +0.267% | 2,306 | +5.343% |
| 2025-07-08 | 26.33 | 26.33 | 26.24 | 26.26 | -0.145% | 975 | +5.624% |
| 2025-07-07 | 26.42 | 26.42 | 26.28 | 26.30 | -0.499% | 1,131 | +5.471% |
| 2025-07-03 | 26.43 | 26.43 | 26.43 | 26.43 | +0.389% | 120 | +4.944% |
| 2025-07-02 | 26.27 | 26.34 | 26.27 | 26.33 | +0.025% | 1,952 | +5.353% |
| 2025-07-01 | 26.32 | 26.37 | 26.32 | 26.32 | +0.501% | 1,133 | +5.379% |
| 2025-06-30 | 26.15 | 26.19 | 26.15 | 26.19 | +0.433% | 354 | +5.907% |
| 2025-06-27 | 26.09 | 26.09 | 26.08 | 26.08 | +0.562% | 1,058 | +6.365% |
| 2025-06-26 | 25.93 | 25.93 | 25.93 | 25.93 | +0.658% | 39 | +6.963% |
| 2025-06-25 | 25.70 | 25.76 | 25.70 | 25.76 | -0.166% | 178 | +7.666% |
| 2025-06-24 | 25.79 | 25.80 | 25.79 | 25.80 | +0.889% | 619 | +7.487% |
| 2025-06-23 | 25.47 | 25.58 | 25.47 | 25.58 | +0.313% | 445 | +8.443% |
| 2025-06-20 | 25.63 | 25.63 | 25.49 | 25.50 | +0.148% | 1,341 | +8.783% |
| 2025-06-18 | 25.55 | 25.56 | 25.46 | 25.46 | -0.078% | 1,246 | +8.945% |
| 2025-06-17 | 25.50 | 25.50 | 25.48 | 25.48 | -0.614% | 1,417 | +8.859% |
| 2025-06-16 | 25.70 | 25.70 | 25.64 | 25.64 | +0.845% | 1,134 | +8.191% |
| 2025-06-13 | 25.60 | 25.65 | 25.42 | 25.42 | -1.554% | 1,064 | +9.106% |
| 2025-06-12 | 25.74 | 25.82 | 25.74 | 25.82 | +0.152% | 1,975 | +7.410% |
| 2025-06-11 | 25.73 | 25.84 | 25.73 | 25.78 | +0.020% | 302 | +7.574% |
| 2025-06-10 | 25.70 | 25.80 | 25.70 | 25.78 | +0.157% | 386 | +7.596% |
| 2025-06-09 | 25.74 | 25.74 | 25.74 | 25.74 | -0.045% | 182 | +7.764% |
| 2025-06-06 | 25.72 | 25.75 | 25.72 | 25.75 | +1.111% | 2,329 | +7.715% |
| 2025-06-05 | 25.49 | 25.49 | 25.47 | 25.47 | -0.267% | 1,092 | +8.912% |
| 2025-06-04 | 25.58 | 25.58 | 25.54 | 25.54 | -0.086% | 322 | +8.621% |
| 2025-06-03 | 25.55 | 25.56 | 25.55 | 25.56 | +0.473% | 140 | +8.528% |
| 2025-06-02 | 25.23 | 25.44 | 25.23 | 25.44 | +0.046% | 1,805 | +9.042% |
| 2025-05-30 | 25.31 | 25.43 | 25.31 | 25.43 | +0.254% | 376 | +9.092% |
| 2025-05-29 | 25.24 | 25.38 | 25.24 | 25.36 | +0.228% | 561 | +9.370% |
| 2025-05-28 | 25.42 | 25.42 | 25.30 | 25.30 | -0.487% | 19,170 | +9.619% |
| 2025-05-27 | 25.23 | 25.43 | 25.22 | 25.43 | +1.504% | 7,806 | +9.085% |
| 2025-05-23 | 24.91 | 25.05 | 24.91 | 25.05 | -0.427% | 540 | +10.725% |
| 2025-05-22 | 25.11 | 25.23 | 25.11 | 25.16 | +0.148% | 416 | +10.253% |
| 2025-05-21 | 25.38 | 25.40 | 25.12 | 25.12 | -1.662% | 3,421 | +10.417% |
| 2025-05-20 | 25.54 | 25.54 | 25.54 | 25.54 | -0.243% | 36 | +8.581% |
| 2025-05-19 | 25.54 | 25.61 | 25.54 | 25.61 | +0.084% | 1,054 | +8.318% |
| 2025-05-16 | 25.63 | 25.63 | 25.56 | 25.59 | +0.452% | 7,489 | +8.410% |
| 2025-05-15 | 25.41 | 25.47 | 25.41 | 25.47 | +0.413% | 5,834 | +8.899% |
| 2025-05-14 | 25.37 | 25.37 | 25.37 | 25.37 | -0.079% | 47 | +9.349% |
| 2025-05-13 | 25.45 | 25.45 | 25.39 | 25.39 | -0.252% | 2,710 | +9.263% |
| 2025-05-12 | 25.45 | 25.46 | 25.43 | 25.45 | +1.395% | 1,497 | +8.987% |
| 2025-05-09 | 25.14 | 25.14 | 25.10 | 25.10 | -0.105% | 1,270 | +10.508% |
| 2025-05-08 | 25.20 | 25.22 | 25.13 | 25.13 | +0.399% | 1,383 | +10.392% |
| 2025-05-07 | 25.02 | 25.05 | 25.02 | 25.03 | +0.390% | 540 | +10.832% |
| 2025-05-06 | 24.97 | 24.97 | 24.93 | 24.93 | -0.643% | 267 | +11.264% |
| 2025-05-05 | 25.08 | 25.13 | 25.08 | 25.09 | -0.080% | 1,107 | +10.549% |
| 2025-05-02 | 25.06 | 25.11 | 25.06 | 25.11 | +0.924% | 3,317 | +10.461% |
| 2025-05-01 | 24.90 | 24.93 | 24.87 | 24.88 | +0.198% | 4,445 | +11.482% |
| 2025-04-30 | 24.61 | 24.83 | 24.55 | 24.83 | +0.268% | 320 | +11.702% |
| 2025-04-29 | 24.72 | 24.76 | 24.72 | 24.76 | +0.469% | 219 | +12.001% |
| 2025-04-28 | 24.61 | 24.65 | 24.61 | 24.65 | +0.327% | 392 | +12.527% |
| 2025-04-25 | 24.57 | 24.57 | 24.57 | 24.57 | +0.050% | 326 | +12.895% |
| 2025-04-24 | 24.31 | 24.56 | 24.31 | 24.56 | +0.847% | 255 | +12.951% |
| 2025-04-23 | 24.57 | 24.57 | 24.24 | 24.35 | +1.028% | 957 | +13.908% |
| 2025-04-22 | 24.07 | 24.10 | 24.04 | 24.10 | +2.234% | 2,310 | +15.079% |
| 2025-04-21 | 23.99 | 23.99 | 23.40 | 23.58 | -2.741% | 4,018 | +17.650% |
| 2025-04-17 | 24.17 | 24.35 | 24.08 | 24.24 | -1.227% | 6,582 | +14.425% |
| 2025-04-16 | 24.83 | 24.83 | 24.25 | 24.54 | -1.648% | 4,879 | +13.022% |
| 2025-04-15 | 24.95 | 24.95 | 24.95 | 24.95 | -0.316% | 336 | +11.159% |
| 2025-04-14 | 25.10 | 25.10 | 25.03 | 25.03 | 0.000% | 682 | +10.808% |