Dark

EGLE
Global X S&P 500 U.S. Revenue Leaders ETF
stock NYSE

At Close

Sep 23, 2026

0.00USD0.000%(0.00)14

22.23Bid 42.44Ask 20.21Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	32.1700	32.1700	32.1700	32.1700	0.000%	19	0.000%
2026-09-21	32.1700	32.1700	32.1700	32.1700	-1.015%	389	0.000%
2026-08-20	32.5000	32.5000	32.5000	32.5000	-0.672%	18	-1.015%
2026-08-12	32.7200	32.7200	32.7200	32.7200	+1.175%	25	-1.681%
2026-08-04	32.3400	32.3400	32.3400	32.3400	+5.652%	230	-0.526%
2026-06-05	30.9700	30.9700	30.6100	30.6100	-1.449%	583	+5.096%
2026-06-03	31.0600	31.0600	31.0600	31.0600	-1.177%	43	+3.574%
2026-06-02	31.4100	31.4800	31.4100	31.4300	+0.415%	627	+2.354%
2026-05-29	31.3000	31.3000	31.3000	31.3000	+4.577%	120	+2.780%
2026-05-20	29.9300	29.9300	29.9300	29.9300	+0.605%	60	+7.484%
2026-05-19	29.7500	29.7500	29.7500	29.7500	-0.601%	63	+8.134%
2026-05-14	29.9300	29.9300	29.9300	29.9300	+0.673%	47	+7.484%
2026-05-13	29.7300	29.7300	29.7300	29.7300	0.000%	5	+8.207%
2026-05-12	29.7300	29.7300	29.7300	29.7300	-0.034%	19	+8.207%
2026-05-11	29.7400	29.7400	29.7400	29.7400	+0.439%	9	+8.171%
2026-05-07	29.6100	29.6100	29.6100	29.6100	+0.646%	227	+8.646%
2026-05-04	29.4200	29.4200	29.4200	29.4200	+1.065%	129	+9.347%
2026-04-21	29.1150	29.1150	29.1100	29.1100	+1.358%	428	+10.512%
2026-02-26	28.7200	28.7200	28.7200	28.7200	-0.416%	9	+12.013%
2026-01-29	28.8400	28.8400	28.8400	28.8400	-0.962%	569	+11.546%
2025-10-07	29.1200	29.1200	29.1200	29.1200	-0.512%	217	+10.474%
2025-10-06	29.2700	29.2700	29.2700	29.2700	+1.175%	218	+9.908%
2025-09-15	28.9300	28.9300	28.9300	28.9300	-0.344%	77	+11.199%
2025-09-11	29.0300	29.0300	29.0300	29.0300	+2.943%	58	+10.816%
2025-07-09	28.2000	28.2000	28.2000	28.2000	+17.967%	1,255	+14.078%
2025-04-21	23.9050	23.9050	23.9050	23.9050	-61.813%	690	+34.574%
2024-04-08	62.7300	63.0000	61.3900	62.6000	0.000%	2,854,905	-48.610%
2024-04-05	62.9300	64.0400	62.1000	62.6000	+0.369%	448,610	-48.610%
2024-04-04	62.7100	63.8300	61.9400	62.3700	-1.079%	682,928	-48.421%
2024-04-03	62.4300	63.1500	61.9100	63.0500	+1.907%	471,593	-48.977%
2024-04-02	61.0300	62.5500	60.4200	61.8700	+0.162%	404,694	-48.004%
2024-04-01	62.4900	62.8300	61.3800	61.7700	-1.121%	216,251	-47.920%
2024-03-28	62.8500	63.6300	62.3800	62.4700	-0.763%	108,960	-48.503%
2024-03-27	62.3400	62.9500	61.9000	62.9500	+1.206%	130,520	-48.896%
2024-03-26	62.7900	63.3950	61.8400	62.2000	-2.232%	126,432	-48.280%
2024-03-25	64.1500	64.9800	63.6200	63.6200	-1.425%	73,253	-49.434%
2024-03-22	64.1000	64.6900	63.3800	64.5400	+0.875%	71,633	-50.155%
2024-03-21	62.8700	64.8300	62.7900	63.9800	+2.631%	118,520	-49.719%
2024-03-20	61.0400	62.5500	59.7900	62.3400	+1.284%	104,708	-48.396%
2024-03-19	62.7900	62.9300	61.2900	61.5500	-2.286%	99,600	-47.734%
2024-03-18	61.4800	63.5750	61.4800	62.9900	+2.556%	123,693	-48.928%
2024-03-15	62.0400	62.0400	61.1250	61.4200	-0.967%	203,556	-47.623%
2024-03-14	62.9300	62.9300	61.9000	62.0200	-1.867%	140,437	-48.130%
2024-03-13	64.5700	64.5700	63.1800	63.2000	-1.894%	130,683	-49.098%
2024-03-12	63.4100	64.6100	62.5000	64.4200	+1.289%	217,368	-50.062%
2024-03-11	63.8100	64.2700	63.3000	63.6000	-1.334%	184,810	-49.418%
2024-03-08	63.7400	65.0900	63.7400	64.4600	+1.432%	159,493	-50.093%
2024-03-07	62.2100	63.7100	62.1900	63.5500	+2.105%	210,988	-49.378%
2024-03-06	62.4500	62.9600	61.1800	62.2400	-0.272%	219,230	-48.313%
2024-03-05	61.4400	62.7900	60.6800	62.4100	+0.971%	116,210	-48.454%
2024-03-04	62.9000	63.3000	61.5900	61.8100	-1.858%	104,721	-47.953%
2024-03-01	61.5900	63.2600	61.5900	62.9800	+2.791%	228,659	-48.920%
2024-02-29	61.3300	61.5700	60.6362	61.2700	-0.098%	83,900	-47.495%
2024-02-28	60.3900	62.1100	60.3900	61.3300	+2.047%	85,503	-47.546%
2024-02-27	59.5600	60.9100	59.5400	60.1000	+1.042%	109,169	-46.473%
2024-02-26	59.8200	60.6000	58.9500	59.4800	-2.492%	98,754	-45.915%
2024-02-23	59.1300	61.0500	59.1300	61.0000	+3.215%	406,333	-47.262%
2024-02-22	58.4400	59.7600	58.4400	59.1000	+1.914%	279,238	-45.567%
2024-02-21	56.0500	58.0100	56.0500	57.9900	+3.609%	212,650	-44.525%
2024-02-20	56.1000	56.6000	55.5700	55.9700	-0.639%	69,530	-42.523%
2024-02-16	56.9900	57.3000	56.3300	56.3300	-0.915%	74,931	-42.890%
2024-02-15	55.3100	57.2500	54.8000	56.8500	+2.766%	84,926	-43.412%
2024-02-14	56.1500	56.3000	54.9000	55.3200	-1.108%	84,783	-41.847%
2024-02-13	58.5200	58.5500	55.4700	55.9400	-4.653%	253,897	-42.492%
2024-02-12	57.7600	59.0000	57.7167	58.6700	+1.505%	108,221	-45.168%
2024-02-09	57.4500	58.3400	57.4500	57.8000	+0.714%	156,507	-44.343%
2024-02-08	56.9400	57.6200	56.9400	57.3900	-0.157%	99,048	-43.945%
2024-02-07	56.3700	57.7000	56.1300	57.4800	+1.304%	93,226	-44.033%
2024-02-06	56.3100	57.5300	55.6800	56.7400	+2.382%	97,059	-43.303%
2024-02-05	54.0000	55.9350	54.0000	55.4200	+2.630%	142,766	-41.952%
2024-02-02	54.2800	54.9900	53.5200	54.0000	+0.056%	145,607	-40.426%
2024-02-01	55.6600	56.2900	53.6200	53.9700	-2.104%	240,881	-40.393%
2024-01-31	54.7800	56.0900	54.7800	55.1300	-0.325%	129,531	-41.647%
2024-01-30	54.0400	55.6750	54.0400	55.3100	+1.152%	112,384	-41.837%
2024-01-29	55.8300	55.8300	54.3600	54.6800	-2.270%	92,433	-41.167%
2024-01-26	54.3500	55.9900	54.3500	55.9500	+2.623%	113,335	-42.502%
2024-01-25	55.3600	55.3600	53.4800	54.5200	-0.620%	95,253	-40.994%
2024-01-24	54.1200	55.4900	53.5400	54.8600	+2.351%	416,831	-41.360%
2024-01-23	53.8100	54.1100	53.3200	53.6000	-0.649%	177,749	-39.981%
2024-01-22	55.2000	55.2300	53.9400	53.9500	-2.016%	141,554	-40.371%
2024-01-19	55.3500	55.3500	54.1200	55.0600	-0.181%	68,746	-41.573%
2024-01-18	54.8500	55.5600	54.4800	55.1600	+1.771%	75,186	-41.679%
2024-01-17	53.1800	54.5900	53.1800	54.2000	+0.185%	92,012	-40.646%
2024-01-16	54.2600	54.8600	53.4700	54.1000	+1.425%	139,062	-40.536%
2024-01-12	54.0300	54.8200	53.3400	53.3400	+0.038%	136,534	-39.689%
2024-01-11	54.0400	54.0400	52.8900	53.3200	-1.496%	144,119	-39.666%
2024-01-10	53.2000	54.8990	53.2000	54.1300	+1.291%	170,102	-40.569%
2024-01-09	54.2700	54.2700	52.9000	53.4400	-2.517%	235,249	-39.802%
2024-01-08	56.0000	56.0000	53.6133	54.8200	-2.490%	290,120	-41.317%
2024-01-05	56.2200	57.0050	55.8800	56.2200	-1.713%	263,605	-42.778%
2024-01-04	56.3700	58.0200	56.1600	57.2000	+1.689%	417,969	-43.759%
2024-01-03	53.9400	56.7000	53.7600	56.2500	+3.439%	247,013	-42.809%
2024-01-02	55.3900	56.3400	54.3300	54.3800	-1.841%	158,776	-40.842%
2023-12-29	54.9500	55.6800	54.6800	55.4000	+0.837%	121,012	-41.931%
2023-12-28	53.8700	55.7400	53.8700	54.9400	+1.647%	117,660	-41.445%
2023-12-27	53.6500	54.4150	53.2000	54.0500	+0.297%	112,018	-40.481%
2023-12-26	54.5100	54.5365	53.8800	53.8900	-2.178%	122,345	-40.304%
2023-12-22	54.7200	55.7700	54.7200	55.0900	+0.109%	102,720	-41.605%
2023-12-21	54.4100	55.0600	53.9900	55.0300	+2.059%	178,694	-41.541%
2023-12-20	54.0000	55.2000	53.5600	53.9200	-0.901%	164,351	-40.338%
2023-12-19	54.5600	54.8700	54.0700	54.4100	-0.439%	180,178	-40.875%
2023-12-18	55.3300	56.4900	54.1200	54.6500	-0.055%	326,676	-41.134%
2023-12-15	52.8200	55.0900	52.7500	54.6800	+3.757%	380,362	-41.167%
2023-12-14	51.8600	53.1800	51.7900	52.7000	+1.796%	267,112	-38.956%
2023-12-13	51.1500	52.0900	50.6500	51.7700	-0.824%	532,324	-37.860%
2023-12-12	48.6900	52.3500	48.6200	52.2000	+13.011%	1,144,777	-38.372%
2023-12-11	44.8800	46.8500	44.8800	46.1900	+2.988%	195,951	-30.353%
2023-12-08	43.9800	44.8900	43.9800	44.8500	+1.770%	121,657	-28.272%
2023-12-07	44.3800	44.3800	43.4000	44.0700	-0.023%	119,452	-27.002%
2023-12-06	44.3700	44.6379	43.6850	44.0800	-0.654%	179,176	-27.019%
2023-12-05	46.3600	46.9100	44.1600	44.3700	-7.079%	206,143	-27.496%
2023-12-04	48.2200	48.2200	47.0100	47.7500	-0.251%	173,765	-32.628%
2023-12-01	45.8400	47.9500	45.5000	47.8700	+5.325%	296,572	-32.797%
2023-11-30	44.3100	45.7500	44.0200	45.4500	+2.828%	178,278	-29.219%
2023-11-29	43.7100	44.3350	43.3800	44.2000	+1.961%	116,313	-27.217%
2023-11-28	44.1100	44.1100	43.2800	43.3500	-1.230%	82,776	-25.790%
2023-11-27	43.9200	44.2500	43.2750	43.8900	-0.679%	103,866	-26.703%
2023-11-24	42.9100	44.7999	42.9100	44.1900	+3.079%	135,254	-27.201%
2023-11-22	43.1900	43.3200	42.2300	42.8700	-0.787%	105,883	-24.959%
2023-11-21	42.1000	43.2500	41.9800	43.2100	+2.759%	151,637	-25.550%
2023-11-20	41.5300	42.7700	41.5300	42.0500	-1.361%	100,033	-23.496%
2023-11-17	42.0200	42.9700	41.4100	42.6300	+1.307%	144,382	-24.537%
2023-11-16	42.8300	43.1800	41.9100	42.0800	-2.728%	115,930	-23.550%
2023-11-15	43.0400	43.4000	42.6400	43.2600	+0.628%	112,518	-25.636%
2023-11-14	41.8900	43.2100	41.6472	42.9900	+3.466%	190,220	-25.169%
2023-11-13	41.3600	41.6400	40.6310	41.5500	-0.048%	96,252	-22.575%
2023-11-10	41.9700	42.4300	41.3100	41.5700	-1.000%	98,106	-22.612%
2023-11-09	41.8800	43.0900	41.6300	41.9900	+1.401%	101,066	-23.387%
2023-11-08	41.0000	41.4600	40.5500	41.4100	+0.315%	146,376	-22.313%
2023-11-07	41.7600	41.8000	40.9700	41.2800	-1.291%	154,173	-22.069%
2023-11-06	41.4700	41.9100	40.7500	41.8200	+0.844%	137,704	-23.075%
2023-11-03	41.6100	41.9200	40.5500	41.4700	-0.313%	116,448	-22.426%
2023-11-02	41.4100	42.1100	41.0300	41.6000	+1.637%	155,691	-22.668%
2023-11-01	41.2800	41.2800	40.4900	40.9300	+0.319%	136,703	-21.402%
2023-10-31	40.6200	41.4899	40.4301	40.8000	+0.320%	64,980	-21.152%
2023-10-30	41.0000	41.1300	40.1150	40.6700	-0.562%	97,892	-20.900%
2023-10-27	42.0600	42.2700	40.8500	40.9000	-2.781%	100,575	-21.345%
2023-10-26	42.0000	42.4000	41.4290	42.0700	-0.237%	61,448	-23.532%
2023-10-25	41.9800	42.4750	41.6800	42.1700	-0.118%	101,849	-23.714%
2023-10-24	41.9200	42.5900	41.8900	42.2200	+1.466%	79,522	-23.804%
2023-10-23	42.0100	42.4100	41.5200	41.6100	-1.375%	88,779	-22.687%
2023-10-20	42.7100	42.7100	42.0000	42.1900	-0.612%	66,348	-23.750%
2023-10-19	42.4500	43.0400	41.8500	42.4500	-0.795%	89,734	-24.217%
2023-10-18	43.3300	43.6500	42.7300	42.7900	-1.858%	76,079	-24.819%
2023-10-17	42.9300	43.8800	42.8719	43.6000	+1.561%	101,696	-26.216%
2023-10-16	42.6700	43.0250	42.2250	42.9300	+0.398%	114,733	-25.064%
2023-10-13	42.8800	43.0900	42.1600	42.7600	+0.470%	103,228	-24.766%
2023-10-12	42.5500	42.8100	42.0000	42.5600	+0.071%	79,605	-24.413%
2023-10-11	42.3700	42.6700	42.0100	42.5300	+0.188%	76,720	-24.359%
2023-10-10	42.9200	43.4000	42.3600	42.4500	-1.187%	115,283	-24.217%
2023-10-09	43.2900	43.5500	42.6650	42.9600	-0.186%	78,268	-25.116%
2023-10-06	42.9800	43.4800	42.6200	43.0400	+0.397%	91,637	-25.256%
2023-10-05	41.7700	42.9700	41.7700	42.8700	+2.291%	103,917	-24.959%
2023-10-04	41.9500	42.1500	41.2500	41.9100	-0.119%	133,006	-23.240%
2023-10-03	42.0900	42.5500	41.6000	41.9600	-0.639%	116,635	-23.332%
2023-10-02	42.0400	42.4300	41.9450	42.2300	+0.476%	134,954	-23.822%
2023-09-29	42.1300	42.4382	41.8000	42.0300	+0.215%	109,690	-23.459%
2023-09-28	42.0100	42.2650	41.7200	41.9400	-0.451%	135,242	-23.295%
2023-09-27	42.0000	42.4300	41.6050	42.1300	+1.518%	183,019	-23.641%
2023-09-26	41.0900	41.6350	40.9800	41.5000	+1.121%	166,646	-22.482%
2023-09-25	39.5200	41.0400	39.5200	41.0400	+2.806%	136,376	-21.613%
2023-09-22	39.5000	40.1800	39.5000	39.9200	+1.655%	120,634	-19.414%
2023-09-21	39.9200	40.4600	39.1500	39.2700	-2.362%	161,216	-18.080%
2023-09-20	40.6100	40.8000	40.1200	40.2200	-0.199%	147,512	-20.015%
2023-09-19	40.3000	40.8900	40.1800	40.3000	+1.003%	197,775	-20.174%
2023-09-18	41.6000	41.6000	39.8800	39.9000	-4.179%	415,837	-19.373%
2023-09-15	42.2600	42.7150	41.4300	41.6400	-1.560%	1,227,688	-22.743%
2023-09-14	41.3600	43.3300	41.3600	42.3000	+2.273%	258,647	-23.948%
2023-09-13	41.1400	42.2000	40.8100	41.3600	+0.024%	306,294	-22.220%
2023-09-12	42.3000	42.6950	41.1750	41.3500	-2.568%	228,775	-22.201%
2023-09-11	43.6000	43.7000	42.3901	42.4400	-2.661%	158,903	-24.199%
2023-09-08	42.9800	43.7500	42.7700	43.6000	+1.774%	137,350	-26.216%
2023-09-07	43.6600	43.8100	42.5100	42.8400	-2.035%	199,272	-24.907%
2023-09-06	43.8100	44.8050	43.5500	43.7300	-0.023%	117,951	-26.435%
2023-09-05	43.9900	44.2600	43.5300	43.7400	-0.659%	156,927	-26.452%
2023-09-01	43.9900	44.8000	43.9500	44.0300	+0.617%	101,886	-26.936%
2023-08-31	43.6200	44.2000	43.3450	43.7600	+0.114%	160,946	-26.485%
2023-08-30	43.0400	43.9050	43.0400	43.7100	+0.622%	97,119	-26.401%
2023-08-29	41.8700	43.7900	41.8500	43.4400	+4.173%	173,543	-25.944%
2023-08-28	41.1200	42.0900	41.1200	41.7000	+1.683%	112,007	-22.854%
2023-08-25	41.9800	42.1700	40.9300	41.0100	-2.450%	143,815	-21.556%
2023-08-24	43.9900	43.9900	41.9400	42.0400	-5.166%	209,379	-23.478%
2023-08-23	43.9900	44.6100	43.4900	44.3300	+0.271%	102,675	-27.431%
2023-08-22	44.1100	44.7600	44.0500	44.2100	-0.090%	111,460	-27.234%
2023-08-21	45.0800	45.3800	44.0700	44.2500	-2.769%	114,857	-27.299%
2023-08-18	44.7800	45.9300	44.2500	45.5100	+0.999%	193,725	-29.312%
2023-08-17	44.6200	45.4700	44.6200	45.0600	+1.167%	156,916	-28.606%
2023-08-16	45.0600	46.0900	44.4100	44.5400	-1.022%	118,285	-27.773%
2023-08-15	44.1100	45.4300	44.1100	45.0000	-0.531%	134,369	-28.511%
2023-08-14	45.5900	45.6000	44.4500	45.2400	-0.440%	159,842	-28.890%
2023-08-11	45.2700	45.9500	45.1400	45.4400	-0.044%	126,856	-29.203%
2023-08-10	46.5700	46.5700	45.3600	45.4600	-1.814%	123,088	-29.234%
2023-08-09	45.0400	46.5000	44.7300	46.3000	+3.095%	163,284	-30.518%
2023-08-08	44.7900	45.1800	44.1800	44.9100	-1.253%	203,394	-28.368%
2023-08-07	44.4100	45.8763	43.6100	45.4800	+1.609%	198,316	-29.266%
2023-08-04	44.9500	46.1050	44.3600	44.7600	-0.776%	230,902	-28.128%
2023-08-03	44.3300	45.7400	44.1700	45.1100	+1.897%	169,532	-28.685%
2023-08-02	45.1200	45.4100	43.9600	44.2700	-3.023%	170,936	-27.332%
2023-08-01	45.8500	45.9600	45.1700	45.6500	-1.169%	126,569	-29.529%
2023-07-31	46.1600	46.4800	45.4450	46.1900	+0.720%	175,344	-30.353%
2023-07-28	44.3700	46.0600	44.3700	45.8600	+3.033%	189,693	-29.852%
2023-07-27	45.2400	45.5350	44.1100	44.5100	-1.439%	143,664	-27.724%
2023-07-26	44.4000	45.4900	44.3900	45.1600	+1.735%	225,579	-28.764%
2023-07-25	43.7800	44.8200	43.7350	44.3900	+2.046%	186,004	-27.529%
2023-07-24	43.4300	44.2200	42.7000	43.5000	-0.023%	170,237	-26.046%
2023-07-21	44.4300	44.4300	43.1000	43.5100	-2.269%	171,802	-26.063%
2023-07-20	45.0000	45.0500	44.2500	44.5200	-0.514%	152,064	-27.740%
2023-07-19	43.4300	44.8400	43.2339	44.7500	+2.286%	178,625	-28.112%
2023-07-18	44.7400	45.5600	43.5700	43.7500	-1.862%	177,686	-26.469%
2023-07-17	44.1900	44.8600	43.7500	44.5800	+0.587%	148,641	-27.838%
2023-07-14	46.1600	46.1600	44.1050	44.3200	-3.757%	168,009	-27.414%
2023-07-13	45.7900	46.3000	45.5224	46.0500	+0.174%	110,488	-30.141%
2023-07-12	46.6600	46.9100	45.8500	45.9700	+0.065%	224,390	-30.020%
2023-07-11	45.8300	46.3300	45.6570	45.9400	+0.591%	128,264	-29.974%
2023-07-10	46.5000	46.7150	45.1200	45.6700	-1.552%	150,181	-29.560%
2023-07-07	45.8800	46.7950	45.1001	46.3900	+1.643%	192,761	-30.653%
2023-07-06	46.6600	46.6600	44.9000	45.6400	-2.935%	180,879	-29.514%
2023-07-05	45.9600	47.4600	45.0800	47.0200	+0.513%	274,204	-31.582%
2023-07-03	48.0100	48.1900	46.5200	46.7800	-2.623%	101,974	-31.231%
2023-06-30	47.2100	48.2900	46.8100	48.0400	+2.343%	381,755	-33.035%
2023-06-29	46.3000	47.7600	46.1100	46.9400	+1.844%	551,098	-31.466%
2023-06-28	45.2400	46.1000	44.5100	46.0900	+1.856%	197,259	-30.202%
2023-06-27	45.5400	45.7500	44.8500	45.2500	-1.093%	299,270	-28.906%
2023-06-26	48.3000	48.4600	45.5350	45.7500	-5.417%	395,989	-29.683%
2023-06-23	49.6300	50.5600	48.2100	48.3700	-0.494%	840,408	-33.492%
2023-06-22	46.3000	48.8300	45.9500	48.6100	+4.899%	564,973	-33.820%
2023-06-21	46.3800	47.0000	46.1495	46.3400	-0.451%	234,565	-30.578%
2023-06-20	45.3500	46.5500	44.2982	46.5500	+2.737%	468,157	-30.892%
2023-06-16	45.2500	45.9500	44.8200	45.3100	+0.488%	341,823	-29.000%
2023-06-15	44.1400	45.3800	43.9700	45.0900	+1.623%	273,665	-28.654%
2023-06-14	43.5000	44.9200	43.2583	44.3700	+3.138%	353,872	-27.496%
2023-06-13	43.2500	44.0600	42.8200	43.0200	+0.023%	320,599	-25.221%
2023-06-12	42.9900	43.4500	42.4420	43.0100	-0.555%	272,472	-25.203%
2023-06-09	43.1900	44.0800	42.8400	43.2500	+0.558%	260,204	-25.618%
2023-06-08	43.0600	43.8900	42.3800	43.0100	+0.420%	239,465	-25.203%
2023-06-07	42.5800	43.2300	42.2401	42.8300	+0.753%	287,865	-24.889%
2023-06-06	41.7400	42.5600	40.9000	42.5100	+0.189%	219,985	-24.324%
2023-06-05	42.0900	42.8800	42.0900	42.4300	+0.450%	171,921	-24.181%
2023-06-02	41.0200	42.5200	41.0200	42.2400	+4.606%	221,152	-23.840%
2023-06-01	39.4300	40.8600	39.3000	40.3800	+2.800%	277,037	-20.332%
2023-05-31	40.8000	41.0355	39.1600	39.2800	-4.776%	574,996	-18.101%
2023-05-30	40.4100	41.3600	40.3000	41.2500	+1.601%	223,279	-22.012%
2023-05-26	41.2500	41.7300	40.4100	40.6000	-1.217%	255,782	-20.764%
2023-05-25	41.9400	42.0500	40.9500	41.1000	-2.722%	218,430	-21.727%
2023-05-24	42.8100	42.8550	41.9000	42.2500	-1.927%	221,582	-23.858%
2023-05-23	43.3100	44.0000	42.9300	43.0800	-0.208%	252,423	-25.325%
2023-05-22	42.6500	43.3050	42.5000	43.1700	+1.267%	221,021	-25.481%
2023-05-19	43.5900	43.8300	42.5400	42.6300	-1.570%	227,010	-24.537%
2023-05-18	43.0400	43.6300	42.5677	43.3100	+0.627%	205,684	-25.722%
2023-05-17	42.6700	43.4000	42.1250	43.0400	+1.605%	266,881	-25.256%
2023-05-16	42.1500	42.7900	41.8550	42.3600	-0.400%	315,244	-24.056%
2023-05-15	42.4900	42.9800	41.8800	42.5300	+0.544%	167,810	-24.359%
2023-05-12	43.1700	44.2200	41.7900	42.3000	-1.330%	225,236	-23.948%
2023-05-11	42.1500	43.2500	42.1500	42.8700	+0.799%	158,189	-24.959%
2023-05-10	43.2000	43.4100	42.3100	42.5300	-0.608%	224,944	-24.359%
2023-05-09	43.0100	43.5532	42.5200	42.7900	-0.604%	251,327	-24.819%
2023-05-08	41.6200	43.6200	41.6200	43.0500	+3.386%	260,877	-25.273%
2023-05-05	42.1000	44.9600	41.3950	41.6400	+0.410%	503,450	-22.743%
2023-05-04	42.6000	42.8300	40.6000	41.4700	-3.916%	307,148	-22.426%
2023-05-03	43.4000	43.9900	43.1000	43.1600	-0.277%	185,559	-25.463%
2023-05-02	44.0700	44.0700	42.8322	43.2800	-1.097%	225,793	-25.670%
2023-05-01	44.6900	44.7000	42.9700	43.7600	-2.147%	178,061	-26.485%
2023-04-28	44.3700	45.3000	44.2600	44.7200	+0.157%	146,807	-28.064%
2023-04-27	44.4900	44.9500	44.2300	44.6500	+0.563%	181,431	-27.951%
2023-04-26	45.0400	45.1500	44.0300	44.4000	-1.922%	174,569	-27.545%
2023-04-25	46.6500	46.9050	44.8700	45.2700	-4.393%	242,297	-28.937%
2023-04-24	45.9000	47.6800	45.7300	47.3500	+2.823%	203,441	-32.059%
2023-04-21	46.3900	46.5950	45.2500	46.0500	-1.223%	517,681	-30.141%
2023-04-20	46.7500	47.3850	46.3500	46.6200	-0.406%	257,138	-30.995%
2023-04-19	47.2700	47.3900	46.2100	46.8100	-2.010%	244,230	-31.275%
2023-04-18	47.4600	47.8750	47.2000	47.7700	+1.703%	163,523	-32.656%
2023-04-17	47.3700	47.8600	46.6900	46.9700	-0.361%	219,315	-31.509%
2023-04-14	47.2500	48.0100	46.8200	47.1400	+0.426%	183,251	-31.756%
2023-04-13	46.3900	47.3200	46.2500	46.9400	+2.221%	193,788	-31.466%
2023-04-12	46.0000	46.1900	45.1600	45.9200	+0.481%	134,816	-29.943%
2023-04-11	44.6100	45.8300	44.5398	45.7000	+2.766%	253,523	-29.606%
2023-04-10	42.8900	44.8900	42.8900	44.4700	+3.587%	257,322	-27.659%
2023-04-06	43.5500	43.7900	42.7879	42.9300	-1.129%	273,615	-25.064%
2023-04-05	44.0100	44.0100	42.9100	43.4200	-1.587%	301,879	-25.910%
2023-04-04	44.9600	45.0900	43.7400	44.1200	-1.890%	256,998	-27.085%
2023-04-03	45.4800	45.5400	44.2001	44.9700	-1.165%	284,117	-28.463%
2023-03-31	45.1900	45.6400	44.9000	45.5000	+0.775%	281,599	-29.297%
2023-03-30	46.1500	46.1500	44.9348	45.1500	-1.698%	226,313	-28.749%
2023-03-29	45.9700	46.0900	45.2700	45.9300	+1.480%	270,572	-29.959%
2023-03-28	46.2200	46.5400	44.8700	45.2600	-2.098%	296,549	-28.922%
2023-03-27	47.5000	47.5600	45.0998	46.2300	-2.878%	298,330	-30.413%
2023-03-24	46.3600	47.9499	46.0900	47.6000	+1.840%	214,688	-32.416%
2023-03-23	46.6500	47.7000	46.1700	46.7400	+1.344%	253,661	-31.172%
2023-03-22	47.3100	47.5700	46.0700	46.1200	-2.164%	312,648	-30.247%
2023-03-21	46.0000	47.5900	46.0000	47.1400	+4.500%	288,595	-31.756%
2023-03-20	45.5900	46.4100	45.0400	45.1100	-0.375%	269,208	-28.685%
2023-03-17	47.5600	47.8200	45.2000	45.2800	-5.391%	707,380	-28.953%
2023-03-16	47.5600	47.8900	45.9100	47.8600	-0.375%	380,322	-32.783%
2023-03-15	48.6700	49.4900	47.4900	48.0400	-4.207%	330,673	-33.035%
2023-03-14	50.5600	51.9800	49.7100	50.1500	+0.160%	450,433	-35.852%
2023-03-13	50.0100	51.2650	49.5700	50.0700	-1.939%	520,530	-35.750%
2023-03-10	50.4800	52.2850	50.2500	51.0600	+1.450%	406,867	-36.996%
2023-03-09	54.7500	55.0600	50.2200	50.3300	-7.905%	887,909	-36.082%
2023-03-08	54.7900	55.3850	53.8301	54.6500	-0.383%	313,334	-41.134%
2023-03-07	53.2200	55.0450	52.5779	54.8600	+2.027%	448,355	-41.360%
2023-03-06	55.3200	56.5000	53.0100	53.7700	-2.925%	1,011,301	-40.171%
2023-03-03	59.0900	59.8000	54.7500	55.3900	-15.667%	1,661,519	-41.921%
2023-03-02	65.5200	66.3300	64.9700	65.6800	-0.061%	286,245	-51.020%
2023-03-01	66.4400	67.0900	64.8600	65.7200	+0.689%	315,761	-51.050%
2023-02-28	65.8400	66.0100	64.7800	65.2700	-0.836%	431,139	-50.712%
2023-02-27	64.8600	66.0600	64.4301	65.8200	+0.473%	451,252	-51.124%
2023-02-24	62.1700	65.5400	61.3500	65.5100	+5.747%	880,197	-50.893%
2023-02-23	58.7700	62.1500	58.7700	61.9500	+6.388%	371,303	-48.071%
2023-02-22	57.4900	58.8499	57.4150	58.2300	+1.552%	204,342	-44.754%
2023-02-21	57.1500	58.5200	57.0200	57.3400	+0.070%	277,784	-43.896%
2023-02-17	57.4600	57.8700	57.0592	57.3000	-0.382%	164,284	-43.857%
2023-02-16	57.4800	57.9700	57.3200	57.5200	-0.502%	170,690	-44.072%
2023-02-15	57.1500	58.1000	56.6100	57.8100	+0.487%	115,116	-44.352%
2023-02-14	56.1800	58.1100	56.0900	57.5300	-0.484%	204,304	-44.081%
2023-02-13	58.0800	58.4100	56.7800	57.8100	-0.653%	201,495	-44.352%
2023-02-10	58.6400	58.8000	56.7100	58.1900	-0.869%	212,169	-44.716%
2023-02-09	58.1000	58.9200	58.0000	58.7000	+1.487%	310,881	-45.196%
2023-02-08	57.4000	58.7900	57.3700	57.8400	+0.819%	297,896	-44.381%
2023-02-07	57.2800	57.6100	56.5000	57.3700	+1.738%	194,775	-43.925%
2023-02-06	56.5600	57.0890	56.0876	56.3900	+0.213%	179,669	-42.951%
2023-02-03	55.9900	57.1399	55.7600	56.2700	+0.536%	128,850	-42.829%
2023-02-02	56.6000	57.4500	55.3650	55.9700	-1.461%	268,008	-42.523%
2023-02-01	57.3100	57.8600	56.2900	56.8000	-0.838%	180,149	-43.363%
2023-01-31	56.2500	57.6000	55.9000	57.2800	+1.922%	306,052	-43.837%
2023-01-30	55.3800	57.5600	55.3000	56.2000	+2.349%	342,362	-42.758%
2023-01-27	53.4100	54.9200	53.4100	54.9100	+2.789%	129,810	-41.413%
2023-01-26	53.7900	54.0900	51.9000	53.4200	+0.470%	151,412	-39.779%
2023-01-25	52.3000	53.1900	51.3400	53.1700	+1.683%	122,329	-39.496%
2023-01-24	53.8400	54.2000	48.8800	52.2900	-2.644%	206,545	-38.478%
2023-01-23	54.2700	54.5700	53.2400	53.7100	-1.738%	303,559	-40.104%
2023-01-20	52.5900	54.9500	52.1400	54.6600	+4.954%	211,368	-41.145%
2023-01-19	51.8300	52.3900	50.6200	52.0800	-0.649%	153,413	-38.230%
2023-01-18	53.0000	53.8900	52.2100	52.4200	-0.607%	216,499	-38.630%
2023-01-17	51.3000	52.7500	51.3000	52.7400	+2.947%	228,077	-39.003%
2023-01-13	51.1600	51.2400	50.5000	51.2300	+0.098%	143,873	-37.205%
2023-01-12	50.4800	51.3413	50.1100	51.1800	+1.246%	153,968	-37.143%
2023-01-11	51.0500	51.4500	50.2600	50.5500	-0.629%	90,444	-36.360%
2023-01-10	49.5300	51.0899	49.5300	50.8700	+1.842%	157,286	-36.760%
2023-01-09	50.6100	51.4600	49.8700	49.9500	-0.080%	192,322	-35.596%
2023-01-06	48.4700	50.2800	48.1000	49.9900	+4.211%	197,277	-35.647%
2023-01-05	48.0700	48.2500	47.1700	47.9700	-0.042%	179,550	-32.937%
2023-01-04	48.7000	48.7000	47.4000	47.9900	-1.458%	195,619	-32.965%
2023-01-03	50.3500	50.3974	48.5500	48.7000	-2.483%	208,398	-33.943%
2022-12-30	50.2500	50.5700	49.4100	49.9400	-1.265%	109,353	-35.583%
2022-12-29	50.0400	51.0900	50.0400	50.5800	+1.424%	115,201	-36.398%
2022-12-28	50.5000	50.5100	49.3500	49.8700	-1.501%	155,608	-35.492%
2022-12-27	51.3400	51.6999	50.3501	50.6300	-0.997%	101,651	-36.461%
2022-12-23	51.6100	51.9600	50.7600	51.1400	+0.020%	161,914	-37.094%
2022-12-22	51.6500	51.8000	50.0700	51.1300	-1.293%	165,892	-37.082%
2022-12-21	50.6800	52.1299	49.9300	51.8000	+4.457%	368,371	-37.896%
2022-12-20	47.2800	49.6800	47.2800	49.5900	+4.930%	193,543	-35.128%
2022-12-19	49.1400	49.1400	46.7300	47.2600	-3.826%	297,081	-31.930%
2022-12-16	50.6200	50.6900	48.7300	49.1400	-3.058%	357,331	-34.534%
2022-12-15	49.9400	50.9250	49.6750	50.6900	+1.705%	179,109	-36.536%
2022-12-14	50.0100	50.6406	49.2000	49.8400	-1.424%	239,922	-35.453%
2022-12-13	52.5000	52.5000	50.1400	50.5600	-1.057%	227,641	-36.373%
2022-12-12	50.6500	51.1400	50.1400	51.1000	+0.749%	174,895	-37.045%
2022-12-09	50.4500	51.4500	49.8200	50.7200	+1.096%	187,708	-36.573%
2022-12-08	49.2900	50.3800	48.7200	50.1700	+3.529%	158,437	-35.878%
2022-12-07	49.8000	49.8042	48.2400	48.4600	-3.254%	140,633	-33.615%
2022-12-06	50.2600	50.9789	49.4000	50.0900	-0.080%	165,658	-35.776%
2022-12-05	50.9800	52.0000	49.5700	50.1300	-0.634%	287,288	-35.827%
2022-12-02	49.7900	50.6000	49.3000	50.4500	+1.082%	115,269	-36.234%
2022-12-01	51.4000	51.5512	49.1500	49.9100	-2.993%	203,496	-35.544%
2022-11-30	51.1500	51.7150	50.0200	51.4500	+1.740%	232,492	-37.473%
2022-11-29	51.5000	52.4150	50.2485	50.5700	-0.059%	204,839	-36.385%
2022-11-28	52.8400	52.8400	49.8000	50.6000	-4.780%	240,841	-36.423%
2022-11-25	52.2000	54.8500	52.0100	53.1400	+2.350%	194,894	-39.462%
2022-11-23	51.6500	52.1800	50.9500	51.9200	+0.367%	137,714	-38.039%
2022-11-22	51.7600	52.7699	51.5100	51.7300	+0.447%	181,364	-37.812%