EMBD
Global X Emerging Markets Bond ETF
stockNYSEETF
At CloseOct 2, 2026 10:53:00 AM EDT
22.58USD+0.423%(+0.10)10,375
21.76Bid23.21Ask1.45SpreadEMBD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.42 | 22.59 | 22.42 | 22.48 | -0.194% | 32,197 | 0.000% |
| 2026-10-01 | 22.46 | 22.56 | 22.42 | 22.53 | -0.183% | 34,031 | -0.194% |
| 2026-09-30 | 22.79 | 22.79 | 22.57 | 22.57 | -0.753% | 28,398 | -0.377% |
| 2026-09-29 | 22.77 | 22.77 | 22.73 | 22.74 | -0.034% | 63,276 | -1.127% |
| 2026-09-28 | 22.77 | 22.79 | 22.72 | 22.75 | -0.703% | 18,543 | -1.160% |
| 2026-09-25 | 22.95 | 22.97 | 22.84 | 22.91 | -0.044% | 22,634 | -1.855% |
| 2026-09-24 | 23.03 | 23.03 | 22.82 | 22.92 | -0.478% | 18,808 | -1.898% |
| 2026-09-23 | 23.23 | 23.23 | 23.02 | 23.03 | -0.989% | 13,842 | -2.366% |
| 2026-09-22 | 23.31 | 23.31 | 23.26 | 23.26 | -0.129% | 61,056 | -3.332% |
| 2026-09-21 | 23.25 | 23.31 | 23.24 | 23.29 | +0.301% | 34,694 | -3.456% |
| 2026-09-18 | 23.23 | 23.25 | 23.20 | 23.22 | -0.338% | 15,854 | -3.165% |
| 2026-09-17 | 23.30 | 23.30 | 23.23 | 23.30 | +0.642% | 22,983 | -3.492% |
| 2026-09-16 | 23.18 | 23.25 | 23.14 | 23.15 | 0.000% | 15,574 | -2.873% |
| 2026-09-15 | 23.20 | 23.20 | 23.15 | 23.15 | -0.172% | 22,443 | -2.873% |
| 2026-09-14 | 23.20 | 23.26 | 23.14 | 23.19 | -0.215% | 28,620 | -3.040% |
| 2026-09-11 | 23.29 | 23.32 | 23.24 | 23.24 | +0.043% | 19,399 | -3.249% |
| 2026-09-10 | 23.29 | 23.30 | 23.23 | 23.23 | -0.684% | 25,181 | -3.207% |
| 2026-09-09 | 23.43 | 23.43 | 23.38 | 23.39 | -0.292% | 61,417 | -3.869% |
| 2026-09-08 | 23.47 | 23.48 | 23.45 | 23.46 | -0.054% | 20,694 | -4.149% |
| 2026-09-04 | 23.60 | 23.75 | 23.47 | 23.47 | +0.218% | 32,702 | -4.201% |
| 2026-09-03 | 23.50 | 23.50 | 23.42 | 23.42 | +0.038% | 7,673 | -3.992% |
| 2026-09-02 | 23.41 | 23.45 | 23.39 | 23.41 | +0.005% | 18,363 | -3.956% |
| 2026-09-01 | 23.41 | 23.45 | 23.38 | 23.41 | -0.633% | 9,739 | -3.951% |
| 2026-08-31 | 23.55 | 23.59 | 23.54 | 23.56 | -0.131% | 14,778 | -4.560% |
| 2026-08-28 | 23.64 | 23.67 | 23.58 | 23.59 | -0.422% | 8,043 | -4.684% |
| 2026-08-27 | 23.69 | 23.69 | 23.64 | 23.69 | +0.042% | 21,903 | -5.087% |
| 2026-08-26 | 23.67 | 23.70 | 23.64 | 23.68 | -0.036% | 32,268 | -5.046% |
| 2026-08-25 | 23.70 | 23.70 | 23.67 | 23.69 | +0.503% | 24,604 | -5.081% |
| 2026-08-24 | 23.53 | 23.63 | 23.53 | 23.57 | 0.000% | 9,666 | -4.603% |
| 2026-08-21 | 23.63 | 23.88 | 23.56 | 23.57 | +0.104% | 14,640 | -4.603% |
| 2026-08-20 | 23.54 | 23.58 | 23.54 | 23.55 | -0.398% | 7,458 | -4.504% |
| 2026-08-19 | 23.65 | 23.65 | 23.60 | 23.64 | +0.381% | 9,261 | -4.885% |
| 2026-08-18 | 23.50 | 23.58 | 23.50 | 23.55 | -0.042% | 16,172 | -4.522% |
| 2026-08-17 | 23.65 | 23.65 | 23.53 | 23.56 | -0.191% | 14,071 | -4.562% |
| 2026-08-14 | 23.67 | 23.84 | 23.59 | 23.61 | -0.238% | 16,929 | -4.745% |
| 2026-08-13 | 23.64 | 23.70 | 23.59 | 23.66 | +0.217% | 9,632 | -4.971% |
| 2026-08-12 | 23.65 | 23.65 | 23.60 | 23.61 | +0.081% | 19,205 | -4.765% |
| 2026-08-11 | 23.54 | 23.68 | 23.54 | 23.59 | +0.003% | 26,847 | -4.688% |
| 2026-08-10 | 23.64 | 23.64 | 23.57 | 23.59 | -0.251% | 28,507 | -4.686% |
| 2026-08-07 | 23.67 | 23.68 | 23.62 | 23.65 | +0.189% | 17,694 | -4.925% |
| 2026-08-06 | 23.63 | 23.67 | 23.60 | 23.61 | -0.275% | 12,904 | -4.745% |
| 2026-08-05 | 23.68 | 23.68 | 23.60 | 23.67 | +0.128% | 27,015 | -5.006% |
| 2026-08-04 | 23.61 | 23.65 | 23.56 | 23.64 | +0.360% | 9,092 | -4.885% |
| 2026-08-03 | 23.51 | 23.57 | 23.47 | 23.55 | -0.085% | 81,352 | -4.543% |
| 2026-07-31 | 23.53 | 23.59 | 23.53 | 23.57 | -0.085% | 10,989 | -4.624% |
| 2026-07-30 | 23.57 | 23.62 | 23.53 | 23.59 | +0.081% | 36,415 | -4.704% |
| 2026-07-29 | 23.65 | 23.70 | 23.56 | 23.58 | -0.334% | 17,622 | -4.628% |
| 2026-07-28 | 23.69 | 23.69 | 23.66 | 23.66 | +0.208% | 1,237 | -4.946% |
| 2026-07-27 | 23.69 | 23.69 | 23.59 | 23.61 | +0.153% | 20,801 | -4.749% |
| 2026-07-24 | 23.57 | 23.67 | 23.51 | 23.57 | 0.000% | 16,627 | -4.603% |
| 2026-07-23 | 23.57 | 23.59 | 23.53 | 23.57 | -0.486% | 2,711 | -4.603% |
| 2026-07-22 | 23.70 | 23.95 | 23.65 | 23.68 | -0.105% | 11,709 | -5.066% |
| 2026-07-21 | 23.73 | 24.18 | 23.68 | 23.71 | -0.126% | 8,612 | -5.167% |
| 2026-07-20 | 23.80 | 23.80 | 23.70 | 23.74 | -0.168% | 9,150 | -5.286% |
| 2026-07-17 | 23.61 | 23.80 | 23.61 | 23.78 | +0.126% | 9,369 | -5.446% |
| 2026-07-16 | 23.78 | 23.80 | 23.70 | 23.75 | -0.302% | 9,527 | -5.326% |
| 2026-07-15 | 23.63 | 23.86 | 23.63 | 23.82 | +0.282% | 21,410 | -5.612% |
| 2026-07-14 | 23.79 | 24.07 | 23.73 | 23.75 | +0.296% | 11,472 | -5.346% |
| 2026-07-13 | 23.81 | 23.81 | 23.68 | 23.68 | -0.127% | 16,822 | -5.066% |
| 2026-07-10 | 23.61 | 23.82 | 23.61 | 23.71 | +0.106% | 14,779 | -5.187% |
| 2026-07-09 | 23.77 | 23.79 | 23.59 | 23.69 | -0.422% | 15,292 | -5.087% |
| 2026-07-08 | 23.74 | 23.80 | 23.69 | 23.79 | +0.192% | 24,862 | -5.487% |
| 2026-07-07 | 23.83 | 23.86 | 23.66 | 23.75 | -0.482% | 23,592 | -5.306% |
| 2026-07-06 | 23.77 | 23.87 | 23.71 | 23.86 | +0.004% | 9,597 | -5.763% |
| 2026-07-02 | 23.65 | 23.87 | 23.65 | 23.86 | -0.004% | 14,486 | -5.759% |
| 2026-07-01 | 23.89 | 23.95 | 23.77 | 23.86 | -0.376% | 11,541 | -5.763% |
| 2026-06-30 | 23.98 | 24.02 | 23.93 | 23.95 | -0.146% | 27,204 | -6.117% |
| 2026-06-29 | 23.92 | 24.02 | 23.92 | 23.98 | +0.272% | 9,248 | -6.254% |
| 2026-06-26 | 23.96 | 23.99 | 23.91 | 23.92 | -0.125% | 12,757 | -5.999% |
| 2026-06-25 | 23.91 | 24.02 | 23.91 | 23.95 | +0.186% | 25,174 | -6.117% |
| 2026-06-24 | 23.92 | 23.96 | 23.89 | 23.91 | +0.275% | 7,312 | -5.943% |
| 2026-06-23 | 23.86 | 23.92 | 23.83 | 23.84 | -0.126% | 28,038 | -5.684% |
| 2026-06-22 | 23.84 | 23.96 | 23.68 | 23.87 | -0.500% | 31,558 | -5.802% |
| 2026-06-18 | 23.92 | 24.02 | 23.92 | 23.99 | +0.146% | 16,984 | -6.273% |
| 2026-06-17 | 23.98 | 24.02 | 23.94 | 23.95 | -0.208% | 5,391 | -6.137% |
| 2026-06-16 | 23.97 | 24.06 | 23.97 | 24.00 | +0.059% | 6,248 | -6.332% |
| 2026-06-15 | 24.00 | 24.03 | 23.95 | 23.99 | +0.464% | 7,486 | -6.277% |
| 2026-06-12 | 23.94 | 23.95 | 23.86 | 23.88 | +0.210% | 7,639 | -5.842% |
| 2026-06-11 | 23.72 | 23.90 | 23.72 | 23.83 | +0.633% | 11,049 | -5.644% |
| 2026-06-10 | 23.78 | 23.78 | 23.67 | 23.68 | -0.127% | 9,611 | -5.046% |
| 2026-06-09 | 23.70 | 23.80 | 23.70 | 23.71 | +0.076% | 6,933 | -5.167% |
| 2026-06-08 | 23.68 | 23.78 | 23.61 | 23.69 | -0.076% | 11,826 | -5.095% |
| 2026-06-05 | 23.83 | 23.83 | 23.69 | 23.71 | -0.629% | 13,792 | -5.167% |
| 2026-06-04 | 23.95 | 23.95 | 23.79 | 23.86 | +0.505% | 14,082 | -5.763% |
| 2026-06-03 | 23.80 | 23.85 | 23.71 | 23.74 | -0.378% | 8,930 | -5.286% |
| 2026-06-02 | 23.84 | 23.89 | 23.79 | 23.83 | +0.084% | 12,914 | -5.644% |
| 2026-06-01 | 23.84 | 23.84 | 23.72 | 23.81 | -0.501% | 23,008 | -5.565% |
| 2026-05-29 | 23.82 | 23.94 | 23.82 | 23.93 | +0.378% | 5,410 | -6.038% |
| 2026-05-28 | 23.83 | 23.87 | 23.80 | 23.84 | 0.000% | 2,614 | -5.684% |
| 2026-05-27 | 23.65 | 24.22 | 23.65 | 23.84 | +0.464% | 13,826 | -5.684% |
| 2026-05-26 | 23.66 | 23.74 | 23.66 | 23.73 | -0.042% | 14,120 | -5.247% |
| 2026-05-22 | 23.59 | 23.74 | 23.58 | 23.74 | +0.551% | 30,483 | -5.286% |
| 2026-05-21 | 23.61 | 23.62 | 23.52 | 23.61 | +0.170% | 7,809 | -4.765% |
| 2026-05-20 | 23.51 | 23.59 | 23.49 | 23.57 | +0.640% | 14,832 | -4.603% |
| 2026-05-19 | 23.53 | 23.55 | 23.42 | 23.42 | -0.721% | 11,942 | -3.992% |
| 2026-05-18 | 23.53 | 23.62 | 23.53 | 23.59 | -0.212% | 14,012 | -4.684% |
| 2026-05-15 | 23.61 | 23.65 | 23.53 | 23.64 | -0.379% | 73,071 | -4.886% |
| 2026-05-14 | 23.74 | 23.75 | 23.72 | 23.73 | +0.063% | 11,086 | -5.247% |
| 2026-05-13 | 23.73 | 23.74 | 23.66 | 23.71 | -0.147% | 10,111 | -5.187% |
| 2026-05-12 | 23.78 | 23.81 | 23.53 | 23.75 | -0.126% | 15,062 | -5.326% |
| 2026-05-11 | 23.84 | 23.88 | 23.74 | 23.78 | -0.231% | 12,773 | -5.446% |
| 2026-05-08 | 23.94 | 23.94 | 23.81 | 23.84 | +0.084% | 77,123 | -5.664% |
| 2026-05-07 | 23.89 | 23.92 | 23.80 | 23.82 | -0.147% | 55,006 | -5.585% |
| 2026-05-06 | 23.98 | 23.98 | 23.83 | 23.85 | +0.337% | 30,066 | -5.723% |
| 2026-05-05 | 23.75 | 23.77 | 23.70 | 23.77 | +0.592% | 8,872 | -5.406% |
| 2026-05-04 | 23.72 | 23.77 | 23.63 | 23.63 | -0.547% | 3,326 | -4.846% |
| 2026-05-01 | 23.88 | 23.88 | 23.67 | 23.76 | -0.189% | 14,231 | -5.366% |
| 2026-04-30 | 23.73 | 23.85 | 23.73 | 23.80 | +0.105% | 9,675 | -5.545% |
| 2026-04-29 | 23.86 | 23.86 | 23.78 | 23.78 | -0.105% | 6,487 | -5.446% |
| 2026-04-28 | 23.77 | 23.83 | 23.73 | 23.80 | -0.210% | 7,520 | -5.545% |
| 2026-04-27 | 23.81 | 23.91 | 23.81 | 23.86 | -0.272% | 20,121 | -5.743% |
| 2026-04-24 | 23.90 | 23.92 | 23.84 | 23.92 | 0.000% | 56,894 | -5.999% |
| 2026-04-23 | 23.86 | 23.95 | 23.86 | 23.92 | -0.084% | 24,697 | -5.999% |
| 2026-04-22 | 23.97 | 23.98 | 23.88 | 23.94 | +0.293% | 22,336 | -6.078% |
| 2026-04-21 | 23.94 | 24.39 | 23.39 | 23.87 | -0.292% | 33,119 | -5.802% |
| 2026-04-20 | 24.05 | 24.05 | 23.91 | 23.94 | -0.457% | 83,196 | -6.078% |
| 2026-04-17 | 23.91 | 24.06 | 23.91 | 24.05 | +0.754% | 43,339 | -6.507% |
| 2026-04-16 | 23.73 | 24.00 | 23.73 | 23.87 | -0.209% | 11,434 | -5.802% |
| 2026-04-15 | 23.84 | 23.92 | 23.32 | 23.92 | -0.104% | 94,507 | -5.999% |
| 2026-04-14 | 23.92 | 23.99 | 23.89 | 23.95 | +0.652% | 23,350 | -6.097% |
| 2026-04-13 | 23.71 | 23.87 | 23.71 | 23.79 | +0.380% | 41,411 | -5.485% |
| 2026-04-10 | 23.70 | 23.82 | 23.70 | 23.70 | -0.084% | 44,689 | -5.127% |
| 2026-04-09 | 23.50 | 23.75 | 23.50 | 23.72 | +0.508% | 67,619 | -5.207% |
| 2026-04-08 | 23.70 | 23.73 | 23.58 | 23.60 | +0.812% | 24,318 | -4.725% |
| 2026-04-07 | 23.35 | 23.41 | 23.27 | 23.41 | +0.645% | 23,200 | -3.951% |
| 2026-04-06 | 23.33 | 23.40 | 23.26 | 23.26 | -0.300% | 20,345 | -3.332% |
| 2026-04-02 | 23.30 | 23.35 | 23.19 | 23.33 | -0.100% | 4,778 | -3.622% |
| 2026-04-01 | 23.41 | 23.42 | 23.29 | 23.35 | -0.327% | 26,080 | -3.718% |
| 2026-03-31 | 23.27 | 23.43 | 23.25 | 23.43 | +1.079% | 39,656 | -4.033% |
| 2026-03-30 | 23.15 | 23.27 | 23.15 | 23.18 | -0.108% | 26,606 | -2.998% |
| 2026-03-27 | 23.25 | 23.28 | 23.15 | 23.20 | -0.697% | 19,740 | -3.103% |
| 2026-03-26 | 23.48 | 23.48 | 23.29 | 23.37 | -0.435% | 9,170 | -3.778% |
| 2026-03-25 | 23.47 | 23.56 | 23.38 | 23.47 | +0.817% | 16,471 | -4.197% |
| 2026-03-24 | 23.28 | 23.44 | 23.23 | 23.28 | -0.428% | 33,929 | -3.415% |
| 2026-03-23 | 23.36 | 23.49 | 23.25 | 23.38 | +0.646% | 50,094 | -3.828% |
| 2026-03-20 | 23.52 | 23.56 | 23.16 | 23.23 | -1.191% | 31,473 | -3.207% |
| 2026-03-19 | 23.50 | 23.55 | 23.46 | 23.51 | +0.043% | 10,223 | -4.360% |
| 2026-03-18 | 23.60 | 24.20 | 23.50 | 23.50 | -0.613% | 61,918 | -4.319% |
| 2026-03-17 | 23.73 | 23.73 | 23.61 | 23.64 | +0.361% | 11,698 | -4.906% |
| 2026-03-16 | 23.59 | 23.65 | 23.55 | 23.56 | +0.127% | 25,400 | -4.563% |
| 2026-03-13 | 23.74 | 24.48 | 23.50 | 23.53 | -0.339% | 27,243 | -4.441% |
| 2026-03-12 | 23.76 | 23.81 | 23.53 | 23.61 | -0.923% | 38,676 | -4.765% |
| 2026-03-11 | 23.93 | 23.93 | 23.80 | 23.83 | -0.126% | 16,982 | -5.644% |
| 2026-03-10 | 23.90 | 23.98 | 23.73 | 23.86 | -0.167% | 537,750 | -5.763% |
| 2026-03-09 | 23.75 | 23.95 | 23.66 | 23.90 | +0.378% | 90,045 | -5.921% |
| 2026-03-06 | 23.86 | 23.91 | 23.81 | 23.81 | -0.501% | 39,364 | -5.565% |
| 2026-03-05 | 24.08 | 24.24 | 23.84 | 23.93 | -0.167% | 22,202 | -6.038% |
| 2026-03-04 | 24.03 | 24.07 | 23.95 | 23.97 | 0.000% | 80,150 | -6.195% |
| 2026-03-03 | 23.63 | 24.02 | 23.63 | 23.97 | -0.083% | 1,664,441 | -6.195% |
| 2026-03-02 | 24.37 | 24.37 | 23.98 | 23.99 | -1.154% | 43,739 | -6.273% |
| 2026-02-27 | 24.25 | 24.32 | 24.18 | 24.27 | 0.000% | 29,137 | -7.355% |
| 2026-02-26 | 24.25 | 24.31 | 24.20 | 24.27 | +0.206% | 35,283 | -7.355% |
| 2026-02-25 | 24.53 | 24.53 | 24.22 | 24.22 | -0.411% | 9,554 | -7.164% |
| 2026-02-24 | 24.23 | 24.32 | 24.23 | 24.32 | +0.292% | 25,415 | -7.545% |
| 2026-02-23 | 24.19 | 24.31 | 24.19 | 24.25 | -0.065% | 12,477 | -7.276% |
| 2026-02-20 | 24.25 | 24.31 | 24.22 | 24.27 | +0.144% | 34,511 | -7.336% |
| 2026-02-19 | 24.23 | 24.29 | 24.21 | 24.23 | -0.103% | 4,423 | -7.202% |
| 2026-02-18 | 24.29 | 24.33 | 24.22 | 24.25 | -0.048% | 7,468 | -7.297% |
| 2026-02-17 | 24.26 | 24.31 | 24.20 | 24.27 | -0.014% | 13,993 | -7.342% |
| 2026-02-13 | 24.22 | 24.30 | 24.20 | 24.27 | +0.414% | 17,622 | -7.355% |
| 2026-02-12 | 24.08 | 24.20 | 24.08 | 24.17 | +0.332% | 23,492 | -6.971% |
| 2026-02-11 | 24.11 | 24.15 | 24.06 | 24.09 | -0.157% | 21,560 | -6.663% |
| 2026-02-10 | 24.02 | 24.17 | 24.02 | 24.13 | +0.324% | 30,116 | -6.810% |
| 2026-02-09 | 23.92 | 24.11 | 23.92 | 24.05 | +0.208% | 74,559 | -6.507% |
| 2026-02-06 | 24.24 | 24.24 | 23.96 | 24.00 | -0.050% | 22,379 | -6.313% |
| 2026-02-05 | 24.01 | 24.04 | 23.96 | 24.01 | -0.033% | 16,384 | -6.359% |
| 2026-02-04 | 24.12 | 24.12 | 23.91 | 24.02 | +0.460% | 11,147 | -6.391% |
| 2026-02-03 | 23.91 | 24.01 | 23.87 | 23.91 | -0.292% | 47,411 | -5.960% |
| 2026-02-02 | 24.02 | 24.02 | 23.88 | 23.98 | -0.703% | 111,597 | -6.234% |
| 2026-01-30 | 24.16 | 24.16 | 24.03 | 24.15 | +0.332% | 14,484 | -6.894% |
| 2026-01-29 | 24.15 | 24.15 | 24.06 | 24.07 | -0.042% | 519,899 | -6.585% |
| 2026-01-28 | 24.15 | 24.15 | 24.05 | 24.08 | -0.124% | 14,679 | -6.624% |
| 2026-01-27 | 24.14 | 24.16 | 24.09 | 24.11 | -0.124% | 425,454 | -6.740% |
| 2026-01-26 | 24.19 | 24.19 | 24.08 | 24.14 | +0.333% | 40,784 | -6.856% |
| 2026-01-23 | 24.09 | 24.09 | 24.00 | 24.06 | +0.250% | 13,121 | -6.546% |
| 2026-01-22 | 24.07 | 24.08 | 23.99 | 24.00 | +0.042% | 21,654 | -6.313% |
| 2026-01-21 | 23.90 | 23.99 | 23.90 | 23.99 | +0.335% | 48,259 | -6.273% |
| 2026-01-20 | 23.86 | 23.93 | 23.86 | 23.91 | -0.333% | 22,127 | -5.960% |
| 2026-01-16 | 24.03 | 24.03 | 23.96 | 23.99 | +0.125% | 25,230 | -6.273% |
| 2026-01-15 | 23.96 | 24.01 | 23.96 | 23.96 | -0.035% | 22,611 | -6.156% |
| 2026-01-14 | 23.94 | 24.00 | 23.93 | 23.97 | +0.161% | 16,917 | -6.189% |
| 2026-01-13 | 23.94 | 24.00 | 23.93 | 23.93 | -0.250% | 36,884 | -6.038% |
| 2026-01-12 | 23.92 | 24.00 | 23.90 | 23.99 | -0.042% | 21,699 | -6.273% |
| 2026-01-09 | 24.05 | 24.05 | 23.91 | 24.00 | +0.293% | 29,739 | -6.313% |
| 2026-01-08 | 23.93 | 23.95 | 23.90 | 23.93 | -0.250% | 31,537 | -6.038% |
| 2026-01-07 | 24.09 | 24.09 | 23.93 | 23.99 | -0.166% | 34,054 | -6.273% |
| 2026-01-06 | 23.95 | 24.06 | 23.95 | 24.03 | +0.292% | 74,562 | -6.429% |
| 2026-01-05 | 24.02 | 24.02 | 23.95 | 23.96 | +0.125% | 43,210 | -6.156% |
| 2026-01-02 | 24.07 | 24.07 | 23.93 | 23.93 | -0.333% | 32,266 | -6.038% |
| 2025-12-31 | 23.97 | 24.04 | 23.93 | 24.01 | +0.292% | 54,443 | -6.352% |
| 2025-12-30 | 24.22 | 24.22 | 23.94 | 23.94 | -0.787% | 89,796 | -6.078% |
| 2025-12-29 | 24.14 | 24.16 | 24.00 | 24.13 | +0.063% | 352,258 | -6.817% |
| 2025-12-26 | 24.12 | 24.14 | 24.10 | 24.11 | +0.020% | 28,342 | -6.759% |
| 2025-12-24 | 24.12 | 24.14 | 24.06 | 24.11 | +0.125% | 5,377 | -6.740% |
| 2025-12-23 | 24.08 | 24.12 | 24.04 | 24.08 | +0.166% | 24,722 | -6.624% |
| 2025-12-22 | 23.80 | 24.10 | 23.80 | 24.04 | +0.167% | 15,081 | -6.468% |
| 2025-12-19 | 24.05 | 24.08 | 24.00 | 24.00 | -0.374% | 25,668 | -6.313% |
| 2025-12-18 | 24.08 | 24.11 | 24.02 | 24.09 | +0.434% | 9,060 | -6.663% |
| 2025-12-17 | 23.98 | 24.08 | 23.98 | 23.99 | -0.473% | 67,648 | -6.258% |
| 2025-12-16 | 24.07 | 24.10 | 23.98 | 24.10 | +0.417% | 22,152 | -6.701% |
| 2025-12-15 | 24.00 | 24.02 | 23.95 | 24.00 | +0.418% | 6,850 | -6.313% |
| 2025-12-12 | 23.94 | 24.02 | 23.90 | 23.90 | -0.334% | 31,543 | -5.921% |
| 2025-12-11 | 23.96 | 24.02 | 23.94 | 23.98 | +0.117% | 12,438 | -6.234% |
| 2025-12-10 | 23.84 | 23.97 | 23.83 | 23.95 | +0.386% | 20,726 | -6.125% |
| 2025-12-09 | 23.93 | 23.94 | 23.85 | 23.86 | -0.126% | 64,214 | -5.763% |
| 2025-12-08 | 24.00 | 24.00 | 23.89 | 23.89 | -0.624% | 17,636 | -5.881% |
| 2025-12-05 | 23.89 | 24.06 | 23.89 | 24.04 | +0.163% | 41,402 | -6.468% |
| 2025-12-04 | 24.05 | 24.05 | 23.95 | 24.00 | +0.254% | 15,250 | -6.316% |
| 2025-12-03 | 24.03 | 24.06 | 23.94 | 23.94 | +0.042% | 30,477 | -6.078% |
| 2025-12-02 | 23.97 | 24.00 | 23.89 | 23.93 | +0.126% | 49,755 | -6.038% |
| 2025-12-01 | 23.89 | 24.00 | 23.89 | 23.90 | -0.871% | 10,722 | -5.921% |
| 2025-11-28 | 24.14 | 24.14 | 24.09 | 24.11 | +0.333% | 29,931 | -6.740% |
| 2025-11-26 | 24.10 | 24.10 | 24.01 | 24.03 | +0.083% | 15,996 | -6.429% |
| 2025-11-25 | 24.04 | 24.09 | 24.00 | 24.01 | -0.332% | 40,652 | -6.352% |
| 2025-11-24 | 24.03 | 24.17 | 23.96 | 24.09 | +0.643% | 168,674 | -6.663% |
| 2025-11-21 | 23.93 | 24.00 | 23.92 | 23.94 | +0.151% | 16,920 | -6.062% |
| 2025-11-20 | 24.01 | 24.02 | 23.84 | 23.90 | -0.250% | 203,371 | -5.921% |
| 2025-11-19 | 23.98 | 24.01 | 23.91 | 23.96 | 0.000% | 25,648 | -6.156% |
| 2025-11-18 | 24.02 | 24.02 | 23.72 | 23.96 | +0.209% | 252,041 | -6.156% |
| 2025-11-17 | 23.93 | 24.02 | 23.91 | 23.91 | 0.000% | 80,138 | -5.960% |
| 2025-11-14 | 23.86 | 24.14 | 23.86 | 23.91 | -0.458% | 230,882 | -5.960% |
| 2025-11-13 | 24.03 | 24.05 | 23.92 | 24.02 | -0.125% | 25,285 | -6.391% |
| 2025-11-12 | 23.96 | 24.05 | 23.96 | 24.05 | +0.459% | 33,618 | -6.507% |
| 2025-11-11 | 23.91 | 23.99 | 23.91 | 23.94 | -0.033% | 23,501 | -6.078% |
| 2025-11-10 | 23.93 | 23.99 | 23.90 | 23.95 | -0.134% | 20,343 | -6.109% |
| 2025-11-07 | 23.95 | 23.98 | 23.88 | 23.98 | +0.335% | 20,384 | -6.234% |
| 2025-11-06 | 23.88 | 23.99 | 23.88 | 23.90 | +0.210% | 321,984 | -5.921% |
| 2025-11-05 | 23.98 | 23.98 | 23.85 | 23.85 | -0.167% | 19,607 | -5.723% |
| 2025-11-04 | 23.94 | 23.97 | 23.84 | 23.89 | -0.084% | 19,390 | -5.881% |
| 2025-11-03 | 24.04 | 25.12 | 23.53 | 23.91 | -0.788% | 44,237 | -5.960% |
| 2025-10-31 | 24.07 | 24.22 | 24.03 | 24.10 | +0.208% | 9,385 | -6.701% |
| 2025-10-30 | 24.10 | 24.23 | 24.04 | 24.05 | -1.110% | 494,502 | -6.507% |
| 2025-10-29 | 24.24 | 24.32 | 24.03 | 24.32 | +0.746% | 41,708 | -7.545% |
| 2025-10-28 | 24.20 | 24.32 | 24.14 | 24.14 | 0.000% | 23,551 | -6.856% |
| 2025-10-27 | 24.15 | 24.32 | 24.03 | 24.14 | +0.671% | 29,732 | -6.856% |
| 2025-10-24 | 23.91 | 24.00 | 23.90 | 23.98 | +0.331% | 169,096 | -6.230% |
| 2025-10-23 | 23.88 | 23.97 | 23.88 | 23.90 | -0.375% | 12,103 | -5.921% |
| 2025-10-22 | 23.99 | 24.03 | 23.94 | 23.99 | 0.000% | 322,622 | -6.273% |
| 2025-10-21 | 24.07 | 24.11 | 23.92 | 23.99 | -0.166% | 12,272 | -6.273% |
| 2025-10-20 | 23.90 | 24.03 | 23.86 | 24.03 | +0.628% | 12,664 | -6.429% |
| 2025-10-17 | 23.88 | 23.88 | 23.78 | 23.88 | -0.125% | 8,746 | -5.842% |
| 2025-10-16 | 23.83 | 23.95 | 23.83 | 23.91 | +0.252% | 393,209 | -5.960% |
| 2025-10-15 | 23.77 | 23.85 | 23.75 | 23.85 | +0.252% | 24,813 | -5.723% |
| 2025-10-14 | 23.78 | 23.79 | 23.61 | 23.79 | 0.000% | 17,853 | -5.485% |
| 2025-10-13 | 23.61 | 23.79 | 23.48 | 23.79 | +0.933% | 16,859 | -5.485% |
| 2025-10-10 | 23.77 | 24.52 | 23.57 | 23.57 | -1.050% | 29,272 | -4.603% |
| 2025-10-09 | 23.82 | 23.82 | 23.70 | 23.82 | +0.295% | 41,529 | -5.605% |
| 2025-10-08 | 23.79 | 23.80 | 23.71 | 23.75 | -0.042% | 18,120 | -5.326% |
| 2025-10-07 | 23.76 | 23.78 | 23.70 | 23.76 | +0.084% | 14,866 | -5.366% |
| 2025-10-06 | 23.73 | 23.79 | 23.68 | 23.74 | +0.169% | 23,692 | -5.286% |
| 2025-10-03 | 23.75 | 23.82 | 23.70 | 23.70 | -0.168% | 63,048 | -5.127% |
| 2025-10-02 | 23.69 | 23.81 | 23.69 | 23.74 | +0.338% | 33,268 | -5.286% |
| 2025-10-01 | 23.68 | 23.76 | 23.65 | 23.66 | -0.546% | 80,678 | -4.966% |
| 2025-09-30 | 23.80 | 23.86 | 23.75 | 23.79 | +0.042% | 97,357 | -5.485% |
| 2025-09-29 | 23.92 | 23.92 | 23.78 | 23.78 | -0.042% | 11,038 | -5.446% |
| 2025-09-26 | 23.92 | 23.92 | 23.79 | 23.79 | -0.293% | 37,777 | -5.485% |
| 2025-09-25 | 23.91 | 23.91 | 23.78 | 23.86 | -0.042% | 12,309 | -5.763% |
| 2025-09-24 | 23.93 | 23.93 | 23.81 | 23.87 | +0.126% | 20,693 | -5.802% |
| 2025-09-23 | 23.90 | 23.92 | 23.81 | 23.84 | -0.126% | 19,834 | -5.684% |
| 2025-09-22 | 23.73 | 23.87 | 23.73 | 23.87 | +0.802% | 48,421 | -5.802% |
| 2025-09-19 | 23.71 | 23.77 | 23.67 | 23.68 | -0.295% | 17,521 | -5.046% |
| 2025-09-18 | 24.00 | 24.00 | 23.75 | 23.75 | -0.631% | 199,406 | -5.326% |
| 2025-09-17 | 23.96 | 24.02 | 23.85 | 23.90 | +0.087% | 16,784 | -5.924% |
| 2025-09-16 | 23.92 | 23.95 | 23.84 | 23.88 | -0.084% | 92,958 | -5.842% |
| 2025-09-15 | 23.88 | 23.90 | 23.78 | 23.90 | +0.547% | 13,151 | -5.921% |
| 2025-09-12 | 23.85 | 23.88 | 23.77 | 23.77 | -0.544% | 10,247 | -5.406% |
| 2025-09-11 | 23.89 | 23.91 | 23.83 | 23.90 | +0.294% | 11,095 | -5.921% |
| 2025-09-10 | 23.76 | 23.83 | 23.71 | 23.83 | +0.633% | 12,224 | -5.644% |
| 2025-09-09 | 23.79 | 23.79 | 23.63 | 23.68 | +0.042% | 32,733 | -5.046% |
| 2025-09-08 | 23.62 | 23.74 | 23.62 | 23.67 | -0.253% | 59,979 | -5.006% |
| 2025-09-05 | 23.69 | 23.73 | 23.65 | 23.73 | +0.936% | 43,452 | -5.247% |
| 2025-09-04 | 23.50 | 23.59 | 23.47 | 23.51 | -0.085% | 10,925 | -4.360% |
| 2025-09-03 | 23.36 | 23.54 | 23.36 | 23.53 | +0.771% | 17,543 | -4.441% |
| 2025-09-02 | 23.47 | 23.47 | 23.33 | 23.35 | -1.185% | 25,028 | -3.704% |
| 2025-08-29 | 23.61 | 23.64 | 23.55 | 23.63 | +0.127% | 18,807 | -4.846% |
| 2025-08-28 | 23.49 | 23.63 | 23.49 | 23.60 | +0.640% | 26,817 | -4.725% |
| 2025-08-27 | 23.52 | 23.54 | 23.45 | 23.45 | -0.340% | 24,520 | -4.115% |
| 2025-08-26 | 23.60 | 23.60 | 23.47 | 23.53 | -0.254% | 4,812 | -4.441% |
| 2025-08-25 | 23.62 | 23.62 | 23.53 | 23.59 | -0.212% | 21,578 | -4.684% |
| 2025-08-22 | 23.44 | 23.64 | 23.43 | 23.64 | +0.553% | 29,417 | -4.886% |
| 2025-08-21 | 23.60 | 23.60 | 23.44 | 23.51 | -0.381% | 18,075 | -4.360% |
| 2025-08-20 | 23.57 | 23.60 | 23.50 | 23.60 | -0.169% | 14,148 | -4.725% |
| 2025-08-19 | 23.61 | 23.64 | 23.55 | 23.64 | +0.254% | 159,251 | -4.886% |
| 2025-08-18 | 23.57 | 23.60 | 23.48 | 23.58 | +0.038% | 7,445 | -4.644% |
| 2025-08-15 | 23.59 | 23.60 | 23.48 | 23.57 | -0.038% | 13,419 | -4.607% |
| 2025-08-14 | 23.62 | 23.62 | 23.49 | 23.58 | -0.254% | 11,928 | -4.644% |
| 2025-08-13 | 23.62 | 23.64 | 23.53 | 23.64 | +0.340% | 10,242 | -4.886% |
| 2025-08-12 | 23.31 | 23.56 | 23.31 | 23.56 | +0.641% | 70,057 | -4.563% |
| 2025-08-11 | 23.46 | 23.51 | 23.41 | 23.41 | +0.086% | 17,891 | -3.951% |
| 2025-08-08 | 23.51 | 23.51 | 23.36 | 23.39 | -0.298% | 14,811 | -3.869% |
| 2025-08-07 | 23.42 | 23.47 | 23.38 | 23.46 | +0.600% | 9,919 | -4.156% |
| 2025-08-06 | 23.33 | 23.44 | 23.31 | 23.32 | -0.043% | 113,084 | -3.581% |
| 2025-08-05 | 23.57 | 23.57 | 23.32 | 23.33 | -0.257% | 43,977 | -3.622% |
| 2025-08-04 | 23.33 | 23.39 | 23.30 | 23.39 | +0.257% | 24,456 | -3.869% |
| 2025-08-01 | 23.27 | 23.33 | 23.20 | 23.33 | +0.172% | 16,615 | -3.622% |
| 2025-07-31 | 23.33 | 23.40 | 23.27 | 23.29 | -0.086% | 78,416 | -3.456% |
| 2025-07-30 | 23.33 | 23.40 | 23.30 | 23.31 | -0.176% | 59,285 | -3.539% |
| 2025-07-29 | 23.29 | 23.37 | 23.29 | 23.35 | +0.176% | 9,338 | -3.709% |
| 2025-07-28 | 23.26 | 23.31 | 23.21 | 23.31 | +0.129% | 9,876 | -3.539% |
| 2025-07-25 | 23.26 | 23.32 | 23.23 | 23.28 | +0.431% | 14,550 | -3.415% |
| 2025-07-24 | 23.15 | 23.24 | 23.15 | 23.18 | +0.608% | 200,928 | -2.998% |
| 2025-07-23 | 23.09 | 23.23 | 23.04 | 23.04 | -0.775% | 230,300 | -2.409% |
| 2025-07-22 | 23.25 | 23.31 | 23.22 | 23.22 | 0.000% | 22,381 | -3.165% |
| 2025-07-21 | 23.22 | 23.32 | 23.14 | 23.22 | +0.503% | 15,332 | -3.165% |
| 2025-07-18 | 23.05 | 23.11 | 23.05 | 23.10 | +0.016% | 33,113 | -2.678% |
| 2025-07-17 | 23.02 | 23.10 | 23.02 | 23.10 | 0.000% | 65,253 | -2.662% |
| 2025-07-16 | 23.07 | 23.12 | 23.02 | 23.10 | +0.015% | 27,226 | -2.662% |
| 2025-07-15 | 23.09 | 23.16 | 23.05 | 23.10 | -0.274% | 18,573 | -2.648% |
| 2025-07-14 | 23.18 | 23.19 | 23.07 | 23.16 | 0.000% | 18,093 | -2.915% |
| 2025-07-11 | 23.15 | 23.77 | 23.12 | 23.16 | -0.344% | 16,094 | -2.915% |
| 2025-07-10 | 23.11 | 23.24 | 23.11 | 23.24 | +0.043% | 17,709 | -3.249% |
| 2025-07-09 | 23.15 | 23.23 | 23.12 | 23.23 | +0.302% | 27,419 | -3.207% |
| 2025-07-08 | 23.33 | 23.33 | 23.12 | 23.16 | -0.344% | 14,803 | -2.915% |
| 2025-07-07 | 23.33 | 23.33 | 23.15 | 23.24 | -0.514% | 58,023 | -3.249% |
| 2025-07-03 | 23.26 | 23.52 | 23.20 | 23.36 | +0.387% | 71,663 | -3.746% |
| 2025-07-02 | 23.24 | 23.33 | 23.17 | 23.27 | +0.194% | 33,039 | -3.373% |
| 2025-07-01 | 23.32 | 23.56 | 23.18 | 23.23 | -0.407% | 11,017 | -3.186% |
| 2025-06-30 | 23.34 | 23.38 | 23.22 | 23.32 | +0.086% | 60,642 | -3.581% |
| 2025-06-27 | 23.20 | 23.30 | 23.20 | 23.30 | +0.043% | 22,622 | -3.498% |
| 2025-06-26 | 23.34 | 23.34 | 23.19 | 23.29 | +0.605% | 48,953 | -3.456% |
| 2025-06-25 | 23.30 | 23.36 | 23.14 | 23.15 | -0.216% | 8,381 | -2.873% |
| 2025-06-24 | 23.08 | 23.20 | 23.07 | 23.20 | +0.913% | 19,314 | -3.082% |
| 2025-06-23 | 23.04 | 23.10 | 22.99 | 22.99 | -0.217% | 7,817 | -2.197% |
| 2025-06-20 | 22.96 | 23.06 | 22.67 | 23.04 | +0.305% | 156,794 | -2.409% |
| 2025-06-18 | 23.05 | 23.07 | 22.97 | 22.97 | -0.304% | 14,315 | -2.111% |
| 2025-06-17 | 23.04 | 23.04 | 22.95 | 23.04 | -0.043% | 11,658 | -2.409% |
| 2025-06-16 | 23.02 | 23.26 | 22.93 | 23.05 | +0.087% | 44,003 | -2.451% |
| 2025-06-13 | 23.00 | 23.07 | 22.95 | 23.03 | -0.303% | 12,706 | -2.366% |
| 2025-06-12 | 23.09 | 23.11 | 23.06 | 23.10 | +0.217% | 43,801 | -2.662% |
| 2025-06-11 | 23.04 | 23.11 | 22.94 | 23.05 | +0.261% | 20,576 | -2.451% |
| 2025-06-10 | 22.97 | 23.22 | 22.93 | 22.99 | +0.262% | 5,254 | -2.197% |
| 2025-06-09 | 23.56 | 23.56 | 22.80 | 22.93 | +0.219% | 31,966 | -1.941% |
| 2025-06-06 | 22.84 | 22.90 | 22.80 | 22.88 | -0.348% | 13,405 | -1.726% |
| 2025-06-05 | 22.93 | 22.98 | 22.89 | 22.96 | +0.569% | 23,558 | -2.069% |
| 2025-06-04 | 22.87 | 22.91 | 22.83 | 22.83 | +0.241% | 13,921 | -1.511% |
| 2025-06-03 | 22.76 | 22.82 | 22.71 | 22.77 | +0.419% | 5,760 | -1.273% |
| 2025-06-02 | 22.67 | 22.75 | 22.67 | 22.68 | -1.004% | 139,157 | -0.860% |
| 2025-05-30 | 22.91 | 22.91 | 22.83 | 22.91 | +0.044% | 11,042 | -1.855% |
| 2025-05-29 | 22.84 | 22.95 | 22.84 | 22.90 | +0.417% | 4,548 | -1.812% |
| 2025-05-28 | 22.86 | 22.91 | 22.76 | 22.80 | -0.328% | 14,708 | -1.403% |
| 2025-05-27 | 22.88 | 22.98 | 22.80 | 22.88 | +0.395% | 25,089 | -1.726% |
| 2025-05-23 | 22.77 | 22.88 | 22.60 | 22.79 | +0.132% | 12,053 | -1.338% |
| 2025-05-22 | 22.71 | 22.77 | 22.62 | 22.76 | +0.441% | 15,117 | -1.208% |
| 2025-05-21 | 22.76 | 22.79 | 22.66 | 22.66 | -0.745% | 14,720 | -0.772% |
| 2025-05-20 | 22.83 | 22.83 | 22.73 | 22.83 | -0.088% | 16,905 | -1.511% |
| 2025-05-19 | 22.71 | 23.23 | 22.69 | 22.85 | +0.175% | 27,302 | -1.597% |
| 2025-05-16 | 22.74 | 22.87 | 22.74 | 22.81 | +0.352% | 15,526 | -1.425% |
| 2025-05-15 | 22.76 | 22.89 | 22.68 | 22.73 | -0.219% | 22,868 | -1.078% |
| 2025-05-14 | 22.71 | 22.82 | 22.68 | 22.78 | -0.241% | 7,191 | -1.295% |
| 2025-05-13 | 22.86 | 22.88 | 22.74 | 22.84 | +0.374% | 16,512 | -1.533% |
| 2025-05-12 | 22.67 | 22.80 | 22.67 | 22.75 | +0.176% | 21,432 | -1.165% |
| 2025-05-09 | 22.73 | 22.76 | 22.61 | 22.71 | -0.088% | 13,702 | -0.991% |
| 2025-05-08 | 22.79 | 22.96 | 22.03 | 22.73 | -0.044% | 52,938 | -1.078% |
| 2025-05-07 | 22.67 | 22.77 | 22.63 | 22.74 | +0.397% | 6,682 | -1.121% |
| 2025-05-06 | 22.65 | 22.82 | 22.57 | 22.65 | +0.354% | 40,699 | -0.728% |
| 2025-05-05 | 22.56 | 22.81 | 22.56 | 22.57 | -0.221% | 28,795 | -0.377% |
| 2025-05-02 | 22.60 | 22.72 | 22.57 | 22.62 | -0.396% | 19,068 | -0.597% |
| 2025-05-01 | 22.65 | 22.82 | 22.53 | 22.71 | -0.613% | 44,270 | -0.991% |
| 2025-04-30 | 22.84 | 22.85 | 22.74 | 22.85 | -0.175% | 26,482 | -1.597% |
| 2025-04-29 | 22.78 | 22.89 | 22.77 | 22.89 | +0.087% | 35,988 | -1.769% |
| 2025-04-28 | 22.79 | 22.95 | 22.74 | 22.87 | +0.088% | 23,119 | -1.683% |
| 2025-04-25 | 22.79 | 22.91 | 22.70 | 22.85 | +0.263% | 27,083 | -1.597% |
| 2025-04-24 | 22.63 | 22.97 | 22.60 | 22.79 | +0.818% | 40,272 | -1.338% |
| 2025-04-23 | 22.68 | 22.68 | 22.56 | 22.61 | +0.352% | 4,089 | -0.531% |
| 2025-04-22 | 22.43 | 22.60 | 22.43 | 22.53 | +0.471% | 30,090 | -0.180% |
| 2025-04-21 | 22.37 | 22.46 | 22.07 | 22.42 | -0.488% | 51,413 | +0.290% |
| 2025-04-17 | 22.48 | 22.96 | 22.43 | 22.53 | +0.468% | 12,259 | -0.200% |
| 2025-04-16 | 22.59 | 22.59 | 22.38 | 22.43 | -0.466% | 29,554 | +0.268% |
| 2025-04-15 | 22.43 | 22.58 | 22.37 | 22.53 | +1.009% | 97,553 | -0.200% |
| 2025-04-14 | 22.44 | 22.44 | 21.91 | 22.30 | 0.000% | 53,889 | +0.807% |