EMC
Global X Emerging Markets Great Consumer ETF
stockNYSEETF
At CloseOct 2, 2026
37.67USD+1.256%(+0.47)943
After-hoursOct 2, 2026 4:10:30 PM EDT
37.67USD+2.113%(+0.78)
EMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.59 | 37.67 | 37.53 | 37.67 | +1.256% | 943 | 0.000% |
| 2026-10-01 | 36.92 | 37.20 | 36.87 | 37.20 | -0.021% | 3,210 | +1.256% |
| 2026-09-30 | 37.46 | 37.46 | 37.17 | 37.21 | -1.085% | 5,372 | +1.235% |
| 2026-09-29 | 37.64 | 37.64 | 37.39 | 37.62 | -0.032% | 2,531 | +0.137% |
| 2026-09-28 | 37.63 | 37.84 | 37.31 | 37.63 | -1.006% | 11,594 | +0.105% |
| 2026-09-25 | 37.93 | 38.11 | 37.83 | 38.01 | +0.989% | 2,992 | -0.902% |
| 2026-09-24 | 37.83 | 37.83 | 37.61 | 37.64 | -0.534% | 4,355 | +0.078% |
| 2026-09-23 | 38.29 | 38.29 | 37.76 | 37.84 | -2.253% | 4,013 | -0.457% |
| 2026-09-22 | 38.44 | 38.74 | 38.38 | 38.71 | +0.755% | 6,955 | -2.700% |
| 2026-09-21 | 38.08 | 38.42 | 38.06 | 38.42 | +3.254% | 4,906 | -1.965% |
| 2026-09-18 | 36.95 | 37.22 | 36.88 | 37.21 | +0.207% | 5,406 | +1.225% |
| 2026-09-17 | 37.10 | 37.21 | 37.10 | 37.14 | +1.817% | 2,212 | +1.434% |
| 2026-09-16 | 36.74 | 36.95 | 36.27 | 36.47 | +0.224% | 4,264 | +3.277% |
| 2026-09-15 | 36.31 | 36.41 | 36.31 | 36.39 | -0.702% | 2,061 | +3.508% |
| 2026-09-14 | 36.54 | 36.85 | 36.54 | 36.65 | -2.495% | 1,845 | +2.782% |
| 2026-09-11 | 37.65 | 37.65 | 37.48 | 37.59 | +1.452% | 13,927 | +0.217% |
| 2026-09-10 | 37.08 | 37.12 | 37.03 | 37.05 | -1.906% | 3,287 | +1.672% |
| 2026-09-09 | 37.90 | 37.91 | 37.77 | 37.77 | -1.022% | 4,810 | -0.266% |
| 2026-09-08 | 38.22 | 38.33 | 38.12 | 38.16 | +0.184% | 1,511 | -1.286% |
| 2026-09-04 | 37.57 | 38.09 | 37.57 | 38.09 | +1.542% | 3,770 | -1.104% |
| 2026-09-03 | 37.13 | 37.54 | 37.06 | 37.51 | +0.756% | 12,710 | +0.421% |
| 2026-09-02 | 37.03 | 37.23 | 37.03 | 37.23 | +0.410% | 1,327 | +1.180% |
| 2026-09-01 | 37.16 | 37.40 | 37.08 | 37.08 | +0.100% | 3,348 | +1.595% |
| 2026-08-31 | 37.13 | 37.13 | 36.97 | 37.04 | -0.212% | 2,100 | +1.696% |
| 2026-08-28 | 37.42 | 37.42 | 37.06 | 37.12 | -0.522% | 3,815 | +1.481% |
| 2026-08-27 | 37.16 | 37.31 | 37.16 | 37.31 | +0.443% | 1,830 | +0.951% |
| 2026-08-26 | 37.22 | 37.23 | 37.14 | 37.15 | -0.041% | 2,295 | +1.398% |
| 2026-08-25 | 37.02 | 37.17 | 37.02 | 37.17 | +1.795% | 3,556 | +1.356% |
| 2026-08-24 | 36.39 | 36.61 | 36.38 | 36.51 | -1.457% | 1,235 | +3.176% |
| 2026-08-21 | 37.22 | 37.22 | 37.05 | 37.05 | +0.814% | 9,677 | +1.672% |
| 2026-08-20 | 36.70 | 36.75 | 36.70 | 36.75 | +0.342% | 408 | +2.499% |
| 2026-08-19 | 36.75 | 36.75 | 36.49 | 36.63 | +1.046% | 6,779 | +2.850% |
| 2026-08-18 | 36.59 | 36.73 | 36.22 | 36.25 | -2.799% | 2,716 | +3.926% |
| 2026-08-17 | 37.38 | 37.66 | 37.29 | 37.29 | +0.638% | 4,053 | +1.017% |
| 2026-08-14 | 37.21 | 37.21 | 36.98 | 37.05 | -0.158% | 1,369 | +1.662% |
| 2026-08-13 | 37.02 | 37.25 | 37.02 | 37.11 | +0.627% | 897 | +1.501% |
| 2026-08-12 | 37.05 | 37.05 | 36.82 | 36.88 | +1.377% | 2,049 | +2.137% |
| 2026-08-11 | 36.59 | 36.62 | 36.36 | 36.38 | +0.176% | 6,821 | +3.543% |
| 2026-08-10 | 34.76 | 36.35 | 34.76 | 36.32 | -0.487% | 3,022 | +3.726% |
| 2026-08-07 | 36.27 | 36.49 | 36.26 | 36.49 | +0.629% | 4,415 | +3.221% |
| 2026-08-06 | 36.31 | 36.31 | 36.26 | 36.27 | -1.059% | 1,571 | +3.870% |
| 2026-08-05 | 36.85 | 36.85 | 36.65 | 36.65 | -0.515% | 4,190 | +2.770% |
| 2026-08-04 | 36.81 | 36.95 | 36.79 | 36.84 | +2.629% | 2,580 | +2.241% |
| 2026-08-03 | 35.44 | 35.97 | 35.38 | 35.90 | +1.191% | 21,799 | +4.929% |
| 2026-07-31 | 35.94 | 35.95 | 35.19 | 35.48 | +0.588% | 4,566 | +6.179% |
| 2026-07-30 | 34.55 | 35.31 | 34.55 | 35.27 | +4.535% | 3,670 | +6.803% |
| 2026-07-29 | 34.11 | 34.25 | 33.72 | 33.74 | -2.251% | 3,509 | +11.646% |
| 2026-07-28 | 34.16 | 34.64 | 34.16 | 34.52 | -1.567% | 7,371 | +9.133% |
| 2026-07-27 | 35.43 | 35.43 | 34.82 | 35.07 | +0.363% | 4,322 | +7.422% |
| 2026-07-24 | 35.12 | 35.23 | 34.93 | 34.94 | -1.384% | 4,559 | +7.813% |
| 2026-07-23 | 35.51 | 35.73 | 35.26 | 35.43 | -1.256% | 22,244 | +6.321% |
| 2026-07-22 | 35.87 | 35.93 | 35.85 | 35.88 | -0.742% | 5,143 | +4.986% |
| 2026-07-21 | 35.90 | 36.16 | 35.90 | 36.15 | +3.011% | 8,453 | +4.206% |
| 2026-07-20 | 35.27 | 35.40 | 35.09 | 35.09 | +0.152% | 6,771 | +7.344% |
| 2026-07-17 | 34.48 | 35.04 | 34.48 | 35.04 | -1.337% | 3,320 | +7.506% |
| 2026-07-16 | 35.73 | 35.77 | 35.47 | 35.51 | -1.943% | 4,761 | +6.069% |
| 2026-07-15 | 36.16 | 36.22 | 35.97 | 36.22 | -0.096% | 2,861 | +4.008% |
| 2026-07-14 | 36.20 | 36.26 | 36.18 | 36.25 | +1.412% | 941 | +3.908% |
| 2026-07-13 | 36.13 | 36.13 | 35.75 | 35.75 | -3.642% | 1,211 | +5.375% |
| 2026-07-10 | 36.95 | 37.10 | 36.95 | 37.10 | +0.173% | 2,412 | +1.537% |
| 2026-07-09 | 36.94 | 37.11 | 36.94 | 37.04 | +0.673% | 3,071 | +1.713% |
| 2026-07-08 | 36.55 | 36.79 | 36.40 | 36.79 | +0.607% | 2,988 | +2.397% |
| 2026-07-07 | 36.37 | 36.68 | 36.37 | 36.57 | -2.727% | 2,711 | +3.018% |
| 2026-07-06 | 37.43 | 37.64 | 37.43 | 37.59 | +3.231% | 3,701 | +0.209% |
| 2026-07-02 | 36.93 | 37.13 | 36.11 | 36.41 | -0.975% | 9,827 | +3.446% |
| 2026-07-01 | 36.96 | 37.01 | 36.77 | 36.77 | -2.308% | 11,413 | +2.437% |
| 2026-06-30 | 37.21 | 37.64 | 37.21 | 37.64 | +1.859% | 4,970 | +0.074% |
| 2026-06-29 | 36.77 | 36.95 | 36.24 | 36.95 | -0.203% | 10,708 | +1.934% |
| 2026-06-26 | 36.94 | 37.23 | 36.86 | 37.03 | -0.949% | 4,573 | +1.727% |
| 2026-06-25 | 38.13 | 38.13 | 37.35 | 37.38 | +0.131% | 7,284 | +0.762% |
| 2026-06-24 | 37.35 | 37.45 | 37.08 | 37.34 | +0.473% | 1,917 | +0.894% |
| 2026-06-23 | 37.39 | 37.52 | 37.16 | 37.16 | -5.164% | 9,859 | +1.371% |
| 2026-06-22 | 39.20 | 39.30 | 39.11 | 39.18 | +0.132% | 3,113 | -3.864% |
| 2026-06-18 | 38.80 | 39.13 | 38.80 | 39.13 | +2.951% | 3,497 | -3.737% |
| 2026-06-17 | 38.56 | 38.74 | 38.00 | 38.01 | -0.190% | 3,819 | -0.896% |
| 2026-06-16 | 38.65 | 38.65 | 38.08 | 38.08 | -1.570% | 5,155 | -1.085% |
| 2026-06-15 | 38.58 | 38.70 | 38.58 | 38.69 | +3.079% | 1,326 | -2.638% |
| 2026-06-12 | 37.36 | 37.62 | 37.15 | 37.53 | +0.426% | 6,451 | +0.359% |
| 2026-06-11 | 36.41 | 37.38 | 36.27 | 37.38 | +3.946% | 866 | +0.787% |
| 2026-06-10 | 36.47 | 36.70 | 35.94 | 35.96 | -1.579% | 3,488 | +4.765% |
| 2026-06-09 | 37.40 | 37.40 | 35.78 | 36.53 | -0.292% | 12,348 | +3.110% |
| 2026-06-08 | 36.81 | 36.91 | 36.64 | 36.64 | +1.834% | 6,763 | +2.809% |
| 2026-06-05 | 36.87 | 36.87 | 35.95 | 35.98 | -6.078% | 42,121 | +4.695% |
| 2026-06-04 | 37.96 | 38.34 | 37.89 | 38.31 | -0.510% | 3,893 | -1.668% |
| 2026-06-03 | 38.78 | 38.78 | 38.48 | 38.50 | -1.636% | 22,868 | -2.169% |
| 2026-06-02 | 38.95 | 39.20 | 38.87 | 39.15 | +1.469% | 4,063 | -3.770% |
| 2026-06-01 | 38.22 | 38.80 | 38.22 | 38.58 | +2.299% | 3,093 | -2.356% |
| 2026-05-29 | 37.82 | 37.85 | 37.69 | 37.71 | +0.082% | 11,565 | -0.112% |
| 2026-05-28 | 37.39 | 37.72 | 37.09 | 37.68 | -0.197% | 5,835 | -0.030% |
| 2026-05-27 | 37.77 | 37.77 | 37.45 | 37.76 | +0.593% | 2,648 | -0.227% |
| 2026-05-26 | 37.13 | 37.53 | 37.13 | 37.53 | +3.706% | 3,376 | +0.364% |
| 2026-05-22 | 36.22 | 36.29 | 36.19 | 36.19 | -0.030% | 4,367 | +4.084% |
| 2026-05-21 | 35.79 | 36.30 | 35.75 | 36.20 | +0.693% | 7,113 | +4.053% |
| 2026-05-20 | 35.42 | 36.00 | 35.42 | 35.95 | +1.871% | 2,471 | +4.774% |
| 2026-05-19 | 35.49 | 35.53 | 35.29 | 35.29 | -0.944% | 4,497 | +6.735% |
| 2026-05-18 | 35.91 | 35.91 | 35.63 | 35.63 | -0.058% | 480 | +5.727% |
| 2026-05-15 | 35.92 | 35.92 | 35.53 | 35.65 | -3.782% | 3,368 | +5.666% |
| 2026-05-14 | 36.87 | 37.10 | 36.87 | 37.05 | +0.311% | 5,856 | +1.669% |
| 2026-05-13 | 36.52 | 37.02 | 36.39 | 36.94 | +1.770% | 4,454 | +1.986% |
| 2026-05-12 | 36.59 | 36.63 | 35.87 | 36.29 | -3.111% | 5,522 | +3.791% |
| 2026-05-11 | 37.55 | 37.55 | 37.41 | 37.46 | -0.108% | 4,326 | +0.562% |
| 2026-05-08 | 37.34 | 37.50 | 37.34 | 37.50 | +2.185% | 1,712 | +0.453% |
| 2026-05-07 | 37.32 | 37.32 | 36.69 | 36.70 | -1.400% | 7,176 | +2.648% |
| 2026-05-06 | 36.88 | 37.25 | 36.79 | 37.22 | +3.661% | 4,461 | +1.211% |
| 2026-05-05 | 35.69 | 36.02 | 35.69 | 35.90 | +2.418% | 4,370 | +4.916% |
| 2026-05-04 | 35.20 | 35.44 | 34.99 | 35.06 | +0.057% | 6,916 | +7.453% |
| 2026-05-01 | 35.10 | 35.12 | 35.04 | 35.04 | +0.076% | 8,266 | +7.514% |
| 2026-04-30 | 34.60 | 35.01 | 34.44 | 35.01 | +2.130% | 12,971 | +7.596% |
| 2026-04-29 | 34.40 | 34.40 | 34.25 | 34.28 | -0.087% | 4,012 | +9.887% |
| 2026-04-28 | 34.33 | 34.35 | 34.17 | 34.31 | -1.252% | 7,838 | +9.791% |
| 2026-04-27 | 34.88 | 34.88 | 34.69 | 34.74 | -0.286% | 5,230 | +8.417% |
| 2026-04-24 | 34.59 | 34.87 | 34.59 | 34.84 | +1.979% | 7,098 | +8.106% |
| 2026-04-23 | 34.60 | 34.60 | 33.99 | 34.17 | -2.132% | 6,132 | +10.245% |
| 2026-04-22 | 34.57 | 34.91 | 34.57 | 34.91 | +2.092% | 6,464 | +7.895% |
| 2026-04-21 | 34.67 | 34.74 | 34.18 | 34.20 | -0.799% | 3,418 | +10.152% |
| 2026-04-20 | 34.48 | 34.50 | 34.38 | 34.47 | -0.903% | 7,674 | +9.272% |
| 2026-04-17 | 35.11 | 35.11 | 34.76 | 34.79 | +1.986% | 4,910 | +8.284% |
| 2026-04-16 | 34.12 | 34.14 | 33.97 | 34.11 | +0.523% | 2,373 | +10.435% |
| 2026-04-15 | 33.85 | 33.93 | 33.85 | 33.93 | +0.172% | 1,310 | +11.013% |
| 2026-04-14 | 33.54 | 33.87 | 33.54 | 33.87 | +1.724% | 4,124 | +11.204% |
| 2026-04-13 | 32.81 | 33.30 | 32.76 | 33.30 | +0.789% | 2,634 | +13.121% |
| 2026-04-10 | 33.13 | 33.15 | 32.98 | 33.04 | +0.374% | 3,038 | +14.014% |
| 2026-04-09 | 32.69 | 32.98 | 32.53 | 32.92 | -0.481% | 3,816 | +14.440% |
| 2026-04-08 | 33.34 | 33.34 | 32.89 | 33.08 | +5.842% | 4,714 | +13.889% |
| 2026-04-07 | 31.15 | 31.25 | 30.77 | 31.25 | +0.552% | 4,976 | +20.542% |
| 2026-04-06 | 31.00 | 31.15 | 30.92 | 31.08 | +0.708% | 5,624 | +21.207% |
| 2026-04-02 | 30.23 | 30.96 | 30.23 | 30.86 | -1.170% | 3,542 | +22.065% |
| 2026-04-01 | 31.19 | 31.46 | 31.14 | 31.23 | +1.094% | 18,157 | +20.637% |
| 2026-03-31 | 30.00 | 30.90 | 30.00 | 30.89 | +3.614% | 4,393 | +21.958% |
| 2026-03-30 | 30.34 | 30.34 | 29.70 | 29.81 | -1.503% | 6,416 | +26.365% |
| 2026-03-27 | 30.32 | 30.42 | 30.20 | 30.27 | -0.608% | 5,065 | +24.465% |
| 2026-03-26 | 31.01 | 31.01 | 30.44 | 30.45 | -3.578% | 10,362 | +23.709% |
| 2026-03-25 | 31.63 | 31.68 | 31.43 | 31.58 | +1.348% | 8,660 | +19.282% |
| 2026-03-24 | 30.94 | 31.28 | 30.94 | 31.16 | -1.226% | 5,486 | +20.890% |
| 2026-03-23 | 31.63 | 31.75 | 31.34 | 31.55 | +3.196% | 6,235 | +19.408% |
| 2026-03-20 | 31.23 | 31.27 | 30.51 | 30.57 | -3.290% | 9,645 | +23.223% |
| 2026-03-19 | 31.30 | 31.71 | 31.01 | 31.61 | -0.221% | 6,553 | +19.169% |
| 2026-03-18 | 32.23 | 32.23 | 31.68 | 31.68 | -2.036% | 500 | +18.906% |
| 2026-03-17 | 32.41 | 32.50 | 32.34 | 32.34 | +0.618% | 4,501 | +16.485% |
| 2026-03-16 | 32.03 | 32.24 | 32.00 | 32.14 | +2.914% | 14,105 | +17.204% |
| 2026-03-13 | 31.70 | 31.90 | 31.20 | 31.23 | -0.319% | 3,421 | +20.619% |
| 2026-03-12 | 31.99 | 31.99 | 31.32 | 31.33 | -3.093% | 11,917 | +20.234% |
| 2026-03-11 | 32.27 | 32.42 | 32.19 | 32.33 | -0.223% | 2,480 | +16.515% |
| 2026-03-10 | 32.34 | 32.93 | 32.28 | 32.40 | +1.098% | 12,224 | +16.256% |
| 2026-03-09 | 31.29 | 32.17 | 31.00 | 32.05 | +1.682% | 9,580 | +17.532% |
| 2026-03-06 | 31.43 | 31.73 | 31.38 | 31.52 | -1.160% | 13,722 | +19.510% |
| 2026-03-05 | 32.11 | 32.34 | 31.53 | 31.89 | -2.373% | 11,333 | +18.123% |
| 2026-03-04 | 32.36 | 32.81 | 32.36 | 32.66 | +1.728% | 15,980 | +15.320% |
| 2026-03-03 | 32.20 | 32.24 | 31.46 | 32.11 | -4.349% | 4,581 | +17.314% |
| 2026-03-02 | 33.25 | 33.71 | 33.25 | 33.57 | -1.612% | 1,511 | +12.211% |
| 2026-02-27 | 34.09 | 34.18 | 34.02 | 34.12 | -0.655% | 7,272 | +10.403% |
| 2026-02-26 | 34.08 | 34.34 | 34.06 | 34.34 | -0.794% | 6,062 | +9.679% |
| 2026-02-25 | 34.73 | 34.73 | 34.51 | 34.62 | +0.435% | 3,881 | +8.808% |
| 2026-02-24 | 34.21 | 34.55 | 34.12 | 34.47 | +1.412% | 13,884 | +9.282% |
| 2026-02-23 | 34.20 | 34.30 | 33.96 | 33.99 | -1.134% | 6,701 | +10.825% |
| 2026-02-20 | 33.67 | 34.38 | 33.67 | 34.38 | +2.078% | 8,093 | +9.568% |
| 2026-02-19 | 33.57 | 33.68 | 33.40 | 33.68 | -0.737% | 6,461 | +11.845% |
| 2026-02-18 | 33.78 | 34.07 | 33.74 | 33.93 | +0.593% | 10,130 | +11.021% |
| 2026-02-17 | 35.03 | 35.69 | 33.33 | 33.73 | +0.015% | 36,136 | +11.679% |
| 2026-02-13 | 33.56 | 33.78 | 33.28 | 33.73 | +0.432% | 14,049 | +11.696% |
| 2026-02-12 | 34.24 | 34.24 | 33.52 | 33.58 | -1.640% | 14,009 | +12.178% |
| 2026-02-11 | 33.92 | 34.16 | 33.84 | 34.14 | +1.541% | 10,666 | +10.338% |
| 2026-02-10 | 33.63 | 33.74 | 33.49 | 33.62 | -0.113% | 12,426 | +12.039% |
| 2026-02-09 | 33.26 | 33.69 | 33.26 | 33.66 | +0.778% | 3,355 | +11.912% |
| 2026-02-06 | 32.84 | 33.40 | 32.84 | 33.40 | +3.086% | 15,030 | +12.783% |
| 2026-02-05 | 32.45 | 32.62 | 32.35 | 32.40 | -0.552% | 3,823 | +16.264% |
| 2026-02-04 | 33.29 | 33.29 | 32.43 | 32.58 | -1.986% | 13,877 | +15.621% |
| 2026-02-03 | 33.54 | 33.54 | 32.99 | 33.24 | -0.175% | 11,503 | +13.326% |
| 2026-02-02 | 32.92 | 33.34 | 32.92 | 33.30 | +0.995% | 5,743 | +13.127% |
| 2026-01-30 | 33.47 | 33.47 | 32.84 | 32.97 | -1.699% | 16,686 | +14.254% |
| 2026-01-29 | 33.88 | 33.88 | 33.03 | 33.54 | -0.504% | 13,249 | +12.312% |
| 2026-01-28 | 34.07 | 34.07 | 33.52 | 33.71 | +0.958% | 51,233 | +11.745% |
| 2026-01-27 | 33.17 | 33.39 | 33.16 | 33.39 | +2.235% | 14,883 | +12.816% |
| 2026-01-26 | 32.61 | 32.78 | 32.57 | 32.66 | +0.307% | 404,693 | +15.338% |
| 2026-01-23 | 32.33 | 32.60 | 32.28 | 32.56 | +0.711% | 3,491 | +15.692% |
| 2026-01-22 | 32.37 | 32.46 | 32.30 | 32.33 | +0.622% | 17,352 | +16.515% |
| 2026-01-21 | 32.06 | 32.30 | 31.96 | 32.13 | +1.613% | 17,030 | +17.241% |
| 2026-01-20 | 32.00 | 32.00 | 31.57 | 31.62 | -2.326% | 14,316 | +19.132% |
| 2026-01-16 | 32.29 | 32.38 | 32.26 | 32.37 | -0.461% | 14,614 | +16.361% |
| 2026-01-15 | 32.48 | 32.74 | 32.48 | 32.52 | +0.972% | 19,784 | +15.824% |
| 2026-01-14 | 32.25 | 32.25 | 32.09 | 32.21 | +0.187% | 61,926 | +16.949% |
| 2026-01-13 | 32.36 | 32.36 | 32.10 | 32.15 | -1.229% | 10,346 | +17.168% |
| 2026-01-12 | 32.10 | 32.56 | 32.10 | 32.55 | +1.751% | 26,499 | +15.728% |
| 2026-01-09 | 31.91 | 31.99 | 31.79 | 31.99 | +0.314% | 8,154 | +17.754% |
| 2026-01-08 | 31.86 | 31.89 | 31.76 | 31.89 | -0.094% | 6,042 | +18.123% |
| 2026-01-07 | 32.08 | 32.08 | 31.92 | 31.92 | -1.054% | 9,726 | +18.012% |
| 2026-01-06 | 32.23 | 32.38 | 32.19 | 32.26 | +0.498% | 22,467 | +16.768% |
| 2026-01-05 | 32.00 | 32.12 | 31.95 | 32.10 | +1.288% | 5,314 | +17.350% |
| 2026-01-02 | 31.51 | 31.69 | 31.51 | 31.69 | +3.086% | 6,328 | +18.861% |
| 2025-12-31 | 30.74 | 30.79 | 30.72 | 30.74 | -0.198% | 2,344 | +22.529% |
| 2025-12-30 | 30.81 | 30.84 | 30.78 | 30.80 | -0.057% | 5,016 | +22.287% |
| 2025-12-29 | 30.76 | 30.82 | 30.72 | 30.82 | +0.038% | 6,246 | +22.217% |
| 2025-12-26 | 30.70 | 30.81 | 30.70 | 30.81 | +0.579% | 2,499 | +22.264% |
| 2025-12-24 | 30.64 | 30.66 | 30.61 | 30.63 | +0.155% | 3,080 | +22.972% |
| 2025-12-23 | 30.42 | 30.59 | 30.42 | 30.59 | +0.443% | 4,891 | +23.163% |
| 2025-12-22 | 30.44 | 30.48 | 30.42 | 30.45 | +0.299% | 3,613 | +23.709% |
| 2025-12-19 | 30.17 | 30.43 | 30.17 | 30.36 | +1.035% | 6,823 | +24.079% |
| 2025-12-18 | 30.04 | 30.16 | 30.04 | 30.05 | +1.657% | 5,633 | +25.363% |
| 2025-12-17 | 29.99 | 29.99 | 29.54 | 29.56 | -1.112% | 8,677 | +27.440% |
| 2025-12-16 | 29.93 | 29.96 | 29.79 | 29.89 | -0.954% | 4,184 | +26.023% |
| 2025-12-15 | 30.40 | 30.40 | 30.18 | 30.18 | -0.367% | 10,530 | +24.821% |
| 2025-12-12 | 30.43 | 30.44 | 30.27 | 30.29 | -1.428% | 4,797 | +24.362% |
| 2025-12-11 | 30.62 | 30.77 | 30.51 | 30.73 | -0.278% | 6,180 | +22.587% |
| 2025-12-10 | 30.53 | 30.85 | 30.49 | 30.81 | +1.129% | 8,942 | +22.246% |
| 2025-12-09 | 30.33 | 30.47 | 30.32 | 30.47 | -0.046% | 3,634 | +23.626% |
| 2025-12-08 | 30.54 | 30.54 | 30.39 | 30.48 | -0.100% | 10,995 | +23.569% |
| 2025-12-05 | 29.54 | 30.74 | 27.88 | 30.52 | +0.344% | 12,541 | +23.446% |
| 2025-12-04 | 30.47 | 30.47 | 30.41 | 30.41 | +0.100% | 1,498 | +23.870% |
| 2025-12-03 | 30.27 | 30.39 | 30.24 | 30.38 | -0.009% | 5,165 | +23.994% |
| 2025-12-02 | 30.40 | 30.40 | 30.23 | 30.38 | +0.194% | 9,902 | +23.983% |
| 2025-12-01 | 30.23 | 30.41 | 30.23 | 30.32 | -0.151% | 1,682 | +24.223% |
| 2025-11-28 | 30.26 | 30.37 | 30.26 | 30.37 | +0.352% | 2,768 | +24.035% |
| 2025-11-26 | 30.11 | 30.28 | 30.11 | 30.26 | +1.182% | 5,626 | +24.472% |
| 2025-11-25 | 29.81 | 29.91 | 29.54 | 29.91 | +0.226% | 14,504 | +25.942% |
| 2025-11-24 | 29.75 | 29.85 | 29.61 | 29.84 | +1.265% | 8,850 | +26.227% |
| 2025-11-21 | 29.34 | 29.50 | 29.09 | 29.47 | +0.110% | 14,325 | +27.823% |
| 2025-11-20 | 30.14 | 30.15 | 29.44 | 29.44 | -1.297% | 8,468 | +27.964% |
| 2025-11-19 | 29.86 | 29.86 | 29.73 | 29.82 | -0.523% | 3,175 | +26.304% |
| 2025-11-18 | 29.98 | 30.02 | 29.77 | 29.98 | -0.625% | 5,142 | +25.643% |
| 2025-11-17 | 30.33 | 30.43 | 30.09 | 30.17 | -0.692% | 20,951 | +24.857% |
| 2025-11-14 | 30.11 | 30.59 | 30.11 | 30.38 | -0.085% | 25,420 | +23.993% |
| 2025-11-13 | 30.78 | 30.82 | 30.35 | 30.41 | -0.963% | 114,418 | +23.888% |
| 2025-11-12 | 30.87 | 30.87 | 30.66 | 30.70 | -0.552% | 5,520 | +22.695% |
| 2025-11-11 | 30.80 | 30.91 | 30.74 | 30.87 | +0.120% | 4,460 | +22.018% |
| 2025-11-10 | 30.70 | 30.84 | 30.61 | 30.84 | +1.457% | 14,985 | +22.164% |
| 2025-11-07 | 30.25 | 30.39 | 30.04 | 30.39 | -0.902% | 18,794 | +23.944% |
| 2025-11-06 | 30.89 | 30.92 | 30.60 | 30.67 | -1.427% | 4,886 | +22.826% |
| 2025-11-05 | 30.87 | 31.16 | 30.87 | 31.11 | +0.983% | 4,491 | +21.074% |
| 2025-11-04 | 30.93 | 30.99 | 30.80 | 30.81 | -2.128% | 3,952 | +22.264% |
| 2025-11-03 | 31.44 | 31.51 | 31.34 | 31.48 | +0.642% | 7,777 | +19.662% |
| 2025-10-31 | 31.36 | 31.36 | 31.15 | 31.28 | -0.236% | 4,438 | +20.430% |
| 2025-10-30 | 31.31 | 31.46 | 31.31 | 31.35 | -1.003% | 6,773 | +20.146% |
| 2025-10-29 | 31.71 | 31.79 | 31.57 | 31.67 | +0.271% | 9,071 | +18.941% |
| 2025-10-28 | 31.45 | 31.59 | 31.40 | 31.59 | -0.285% | 7,082 | +19.264% |
| 2025-10-27 | 31.59 | 31.68 | 31.59 | 31.68 | +1.361% | 2,618 | +18.923% |
| 2025-10-24 | 31.28 | 31.31 | 31.23 | 31.25 | +0.366% | 3,635 | +20.542% |
| 2025-10-23 | 30.98 | 31.23 | 30.98 | 31.14 | +0.325% | 5,384 | +20.984% |
| 2025-10-22 | 31.27 | 31.27 | 30.93 | 31.04 | -0.460% | 6,215 | +21.377% |
| 2025-10-21 | 31.21 | 31.25 | 31.15 | 31.18 | -1.162% | 11,634 | +20.819% |
| 2025-10-20 | 31.35 | 31.60 | 31.35 | 31.54 | +1.154% | 6,377 | +19.415% |
| 2025-10-17 | 31.05 | 31.18 | 31.05 | 31.18 | +0.060% | 6,419 | +20.793% |
| 2025-10-16 | 31.36 | 31.37 | 31.09 | 31.17 | -0.148% | 8,282 | +20.865% |
| 2025-10-15 | 31.18 | 31.24 | 30.99 | 31.21 | +1.420% | 2,680 | +20.687% |
| 2025-10-14 | 30.67 | 30.98 | 30.55 | 30.78 | -1.075% | 4,928 | +22.400% |
| 2025-10-13 | 31.05 | 31.15 | 30.96 | 31.11 | +1.800% | 4,500 | +21.085% |
| 2025-10-10 | 31.05 | 31.05 | 30.29 | 30.56 | -2.861% | 45,257 | +23.264% |
| 2025-10-09 | 31.69 | 31.69 | 31.39 | 31.46 | -0.757% | 7,274 | +19.737% |
| 2025-10-08 | 31.46 | 31.71 | 31.46 | 31.70 | +0.976% | 2,564 | +18.831% |
| 2025-10-07 | 31.84 | 31.84 | 31.39 | 31.39 | -1.204% | 3,453 | +19.991% |
| 2025-10-06 | 31.66 | 31.83 | 31.66 | 31.78 | +0.699% | 3,350 | +18.546% |
| 2025-10-03 | 31.53 | 31.62 | 31.46 | 31.56 | +0.101% | 4,944 | +19.374% |
| 2025-10-02 | 31.67 | 31.67 | 31.39 | 31.52 | +0.476% | 5,356 | +19.494% |
| 2025-10-01 | 31.22 | 31.38 | 31.22 | 31.37 | +0.695% | 8,116 | +20.063% |
| 2025-09-30 | 31.13 | 31.16 | 31.04 | 31.16 | +0.393% | 4,384 | +20.898% |
| 2025-09-29 | 31.04 | 31.16 | 31.02 | 31.04 | +0.930% | 5,423 | +21.373% |
| 2025-09-26 | 30.68 | 30.75 | 30.63 | 30.75 | -0.738% | 5,049 | +22.502% |
| 2025-09-25 | 31.02 | 31.05 | 30.94 | 30.98 | -0.271% | 2,642 | +21.598% |
| 2025-09-24 | 31.12 | 31.17 | 31.04 | 31.06 | -0.069% | 11,226 | +21.268% |
| 2025-09-23 | 31.06 | 31.25 | 31.06 | 31.08 | -0.458% | 9,257 | +21.185% |
| 2025-09-22 | 31.12 | 31.23 | 31.04 | 31.23 | +0.139% | 15,557 | +20.630% |
| 2025-09-19 | 31.17 | 31.20 | 31.15 | 31.18 | -0.434% | 1,557 | +20.797% |
| 2025-09-18 | 31.17 | 31.34 | 31.14 | 31.32 | -0.123% | 3,494 | +20.273% |
| 2025-09-17 | 31.30 | 31.49 | 31.22 | 31.36 | +0.623% | 10,623 | +20.125% |
| 2025-09-16 | 31.07 | 31.16 | 31.03 | 31.16 | +0.917% | 5,612 | +20.874% |
| 2025-09-15 | 30.85 | 30.89 | 30.85 | 30.88 | +0.659% | 3,876 | +21.982% |
| 2025-09-12 | 30.75 | 30.75 | 30.65 | 30.68 | -0.247% | 6,251 | +22.786% |
| 2025-09-11 | 30.65 | 30.78 | 30.65 | 30.75 | +0.985% | 5,102 | +22.482% |
| 2025-09-10 | 30.47 | 30.52 | 30.39 | 30.45 | +0.329% | 2,093 | +23.689% |
| 2025-09-09 | 30.22 | 30.40 | 30.22 | 30.36 | +0.771% | 12,512 | +24.096% |
| 2025-09-08 | 30.06 | 30.12 | 30.01 | 30.12 | +0.458% | 1,554 | +25.053% |
| 2025-09-05 | 29.96 | 30.08 | 29.87 | 29.99 | +1.244% | 4,720 | +25.625% |
| 2025-09-04 | 29.47 | 29.62 | 29.47 | 29.62 | -0.185% | 1,734 | +27.188% |
| 2025-09-03 | 29.62 | 29.68 | 29.60 | 29.67 | +0.444% | 12,386 | +26.953% |
| 2025-09-02 | 29.40 | 29.54 | 29.40 | 29.54 | -0.621% | 4,753 | +27.516% |
| 2025-08-29 | 29.70 | 29.73 | 29.64 | 29.73 | -0.845% | 3,356 | +26.724% |
| 2025-08-28 | 29.93 | 29.98 | 29.93 | 29.98 | +0.525% | 1,632 | +25.654% |
| 2025-08-27 | 29.75 | 29.82 | 29.66 | 29.82 | -0.857% | 4,302 | +26.314% |
| 2025-08-26 | 30.11 | 30.11 | 30.02 | 30.08 | -0.043% | 2,571 | +25.231% |
| 2025-08-25 | 30.12 | 30.17 | 30.09 | 30.09 | -0.090% | 1,245 | +25.177% |
| 2025-08-22 | 29.99 | 30.12 | 29.99 | 30.12 | +2.050% | 1,275 | +25.064% |
| 2025-08-21 | 29.50 | 29.57 | 29.47 | 29.52 | -0.135% | 3,226 | +27.628% |
| 2025-08-20 | 29.53 | 29.57 | 29.35 | 29.55 | +0.115% | 9,017 | +27.455% |
| 2025-08-19 | 29.75 | 29.76 | 29.51 | 29.52 | -0.786% | 4,792 | +27.602% |
| 2025-08-18 | 29.69 | 29.75 | 29.69 | 29.75 | +0.660% | 4,410 | +26.599% |
| 2025-08-15 | 29.61 | 29.61 | 29.52 | 29.56 | +0.232% | 11,818 | +27.434% |
| 2025-08-14 | 29.49 | 29.56 | 29.45 | 29.49 | -1.184% | 6,958 | +27.729% |
| 2025-08-13 | 29.84 | 29.90 | 29.76 | 29.84 | +1.047% | 12,828 | +26.217% |
| 2025-08-12 | 29.36 | 29.55 | 29.36 | 29.54 | +0.913% | 12,622 | +27.538% |
| 2025-08-11 | 29.33 | 29.34 | 29.25 | 29.27 | -0.396% | 9,004 | +28.702% |
| 2025-08-08 | 29.36 | 29.39 | 29.31 | 29.39 | -0.685% | 11,458 | +28.193% |
| 2025-08-07 | 29.62 | 29.62 | 29.49 | 29.59 | +1.006% | 8,722 | +27.314% |
| 2025-08-06 | 29.23 | 29.31 | 29.18 | 29.29 | +0.491% | 11,244 | +28.595% |
| 2025-08-05 | 29.16 | 29.21 | 29.12 | 29.15 | -0.005% | 24,951 | +29.226% |
| 2025-08-04 | 29.19 | 29.20 | 29.08 | 29.15 | +1.315% | 7,164 | +29.219% |
| 2025-08-01 | 28.96 | 28.96 | 28.66 | 28.77 | -0.953% | 9,147 | +30.919% |
| 2025-07-31 | 29.10 | 29.18 | 28.99 | 29.05 | +0.115% | 10,715 | +29.672% |
| 2025-07-30 | 29.16 | 29.16 | 28.97 | 29.02 | -1.019% | 20,049 | +29.822% |
| 2025-07-29 | 29.40 | 29.42 | 29.30 | 29.31 | -0.168% | 28,003 | +28.499% |
| 2025-07-28 | 29.48 | 29.48 | 29.34 | 29.36 | -1.131% | 11,335 | +28.284% |
| 2025-07-25 | 29.59 | 29.70 | 29.53 | 29.70 | -0.218% | 3,437 | +26.833% |
| 2025-07-24 | 29.79 | 29.79 | 29.73 | 29.76 | -0.636% | 5,878 | +26.557% |
| 2025-07-23 | 29.77 | 29.96 | 29.77 | 29.96 | +1.115% | 8,904 | +25.752% |
| 2025-07-22 | 29.48 | 29.63 | 29.48 | 29.63 | +0.322% | 9,737 | +27.154% |
| 2025-07-21 | 29.68 | 29.71 | 29.52 | 29.53 | +0.328% | 39,897 | +27.563% |
| 2025-07-18 | 29.60 | 29.60 | 29.43 | 29.43 | -0.607% | 866 | +27.982% |
| 2025-07-17 | 29.39 | 29.61 | 29.37 | 29.61 | +0.518% | 4,246 | +27.204% |
| 2025-07-16 | 29.22 | 29.46 | 29.22 | 29.46 | +0.261% | 3,329 | +27.863% |
| 2025-07-15 | 29.33 | 29.40 | 29.30 | 29.38 | +1.124% | 6,010 | +28.196% |
| 2025-07-14 | 29.10 | 29.10 | 29.00 | 29.06 | +0.200% | 4,462 | +29.637% |
| 2025-07-11 | 29.01 | 29.01 | 28.94 | 29.00 | -0.839% | 1,207 | +29.896% |
| 2025-07-10 | 29.16 | 29.25 | 29.09 | 29.25 | +0.315% | 4,392 | +28.806% |
| 2025-07-09 | 29.15 | 29.18 | 29.13 | 29.15 | +0.059% | 12,898 | +29.212% |
| 2025-07-08 | 29.16 | 29.16 | 29.11 | 29.14 | +0.590% | 1,652 | +29.288% |
| 2025-07-07 | 29.09 | 29.16 | 28.91 | 28.96 | -1.059% | 5,013 | +30.051% |
| 2025-07-03 | 29.27 | 29.34 | 29.27 | 29.28 | -0.058% | 4,651 | +28.674% |
| 2025-07-02 | 29.10 | 29.29 | 29.10 | 29.29 | -0.061% | 5,025 | +28.599% |
| 2025-07-01 | 29.36 | 29.36 | 29.23 | 29.31 | -0.037% | 7,889 | +28.521% |
| 2025-06-30 | 29.24 | 29.32 | 29.21 | 29.32 | +0.551% | 3,941 | +28.473% |
| 2025-06-27 | 29.16 | 29.24 | 29.11 | 29.16 | -0.376% | 4,798 | +29.182% |
| 2025-06-26 | 29.13 | 29.29 | 29.13 | 29.27 | +0.567% | 4,785 | +28.696% |
| 2025-06-25 | 29.06 | 29.11 | 29.06 | 29.11 | -0.064% | 2,461 | +29.426% |
| 2025-06-24 | 28.77 | 29.13 | 28.77 | 29.12 | +2.548% | 7,308 | +29.343% |
| 2025-06-23 | 28.08 | 28.40 | 28.05 | 28.40 | +1.140% | 5,958 | +32.639% |
| 2025-06-20 | 28.39 | 28.39 | 28.08 | 28.08 | -0.355% | 3,485 | +34.150% |
| 2025-06-18 | 28.24 | 28.29 | 28.18 | 28.18 | +0.102% | 5,177 | +33.674% |
| 2025-06-17 | 28.38 | 28.38 | 28.14 | 28.15 | -1.506% | 3,090 | +33.811% |
| 2025-06-16 | 28.73 | 28.73 | 28.58 | 28.58 | +1.635% | 5,831 | +31.796% |
| 2025-06-13 | 28.18 | 28.28 | 28.12 | 28.12 | -1.845% | 13,188 | +33.951% |
| 2025-06-12 | 28.59 | 28.66 | 28.59 | 28.65 | -0.450% | 3,624 | +31.479% |
| 2025-06-11 | 28.85 | 28.90 | 28.75 | 28.78 | +0.052% | 5,605 | +30.887% |
| 2025-06-10 | 28.66 | 28.77 | 28.66 | 28.77 | +0.540% | 2,593 | +30.955% |
| 2025-06-09 | 28.50 | 28.65 | 28.50 | 28.61 | +0.800% | 1,770 | +31.663% |
| 2025-06-06 | 28.31 | 28.38 | 28.27 | 28.38 | +0.722% | 6,723 | +32.716% |
| 2025-06-05 | 28.23 | 28.27 | 28.18 | 28.18 | +0.392% | 18,619 | +33.674% |
| 2025-06-04 | 27.98 | 28.07 | 27.98 | 28.07 | +0.907% | 690 | +34.198% |
| 2025-06-03 | 27.70 | 27.84 | 27.70 | 27.82 | +0.095% | 1,775 | +35.416% |
| 2025-06-02 | 27.60 | 27.79 | 27.60 | 27.79 | +0.987% | 5,890 | +35.544% |
| 2025-05-30 | 27.53 | 27.53 | 27.39 | 27.52 | -1.293% | 3,323 | +36.882% |
| 2025-05-29 | 27.97 | 28.00 | 27.82 | 27.88 | +0.545% | 11,967 | +35.112% |
| 2025-05-28 | 27.81 | 27.81 | 27.69 | 27.73 | -0.613% | 14,537 | +35.848% |
| 2025-05-27 | 27.90 | 27.94 | 27.77 | 27.90 | -0.115% | 4,513 | +35.016% |
| 2025-05-23 | 27.79 | 27.95 | 27.79 | 27.93 | +0.242% | 3,034 | +34.862% |
| 2025-05-22 | 27.70 | 29.10 | 27.70 | 27.86 | -0.201% | 4,524 | +35.188% |
| 2025-05-21 | 28.06 | 28.10 | 27.90 | 27.92 | -0.593% | 5,778 | +34.917% |
| 2025-05-20 | 28.00 | 28.09 | 28.00 | 28.09 | -0.141% | 12,003 | +34.117% |
| 2025-05-19 | 27.97 | 28.13 | 27.97 | 28.13 | +0.215% | 2,651 | +33.928% |
| 2025-05-16 | 28.04 | 28.07 | 27.96 | 28.07 | -0.092% | 4,137 | +34.216% |
| 2025-05-15 | 27.99 | 28.10 | 27.95 | 28.09 | -0.135% | 20,520 | +34.093% |
| 2025-05-14 | 28.10 | 28.16 | 28.09 | 28.13 | +0.607% | 4,351 | +33.911% |
| 2025-05-13 | 27.78 | 27.99 | 27.78 | 27.96 | +0.759% | 1,877 | +34.724% |
| 2025-05-12 | 27.64 | 27.76 | 27.64 | 27.75 | +2.911% | 8,337 | +35.746% |
| 2025-05-09 | 27.16 | 27.16 | 26.96 | 26.96 | +0.736% | 781 | +39.697% |
| 2025-05-08 | 26.89 | 26.89 | 26.73 | 26.77 | -0.238% | 2,534 | +40.726% |
| 2025-05-07 | 26.90 | 26.90 | 26.77 | 26.83 | -0.844% | 2,197 | +40.391% |
| 2025-05-06 | 26.94 | 27.14 | 26.94 | 27.06 | -0.578% | 24,632 | +39.207% |
| 2025-05-05 | 27.28 | 27.28 | 27.19 | 27.22 | +0.470% | 11,912 | +38.402% |
| 2025-05-02 | 27.27 | 27.27 | 26.99 | 27.09 | +2.192% | 3,673 | +39.053% |
| 2025-05-01 | 26.46 | 26.61 | 26.42 | 26.51 | +0.368% | 6,131 | +42.100% |
| 2025-04-30 | 26.23 | 26.41 | 26.16 | 26.41 | -0.105% | 1,340 | +42.623% |
| 2025-04-29 | 26.40 | 26.48 | 26.39 | 26.44 | +0.530% | 3,095 | +42.473% |
| 2025-04-28 | 26.39 | 26.39 | 26.18 | 26.30 | +0.191% | 4,706 | +43.229% |
| 2025-04-25 | 26.11 | 26.25 | 26.11 | 26.25 | -0.663% | 2,402 | +43.503% |
| 2025-04-24 | 26.16 | 26.43 | 26.16 | 26.43 | +1.259% | 3,006 | +42.552% |
| 2025-04-23 | 26.26 | 26.30 | 26.05 | 26.10 | +1.344% | 7,097 | +44.347% |
| 2025-04-22 | 25.47 | 25.82 | 25.47 | 25.75 | +2.236% | 4,896 | +46.287% |
| 2025-04-21 | 25.28 | 25.28 | 25.04 | 25.19 | -0.184% | 2,025 | +49.559% |
| 2025-04-17 | 25.28 | 25.30 | 25.23 | 25.23 | +0.941% | 1,191 | +49.284% |
| 2025-04-16 | 25.11 | 25.23 | 24.84 | 25.00 | -1.354% | 8,812 | +50.688% |
| 2025-04-15 | 25.36 | 25.44 | 25.32 | 25.34 | +0.100% | 3,199 | +48.648% |
| 2025-04-14 | 25.27 | 25.39 | 25.19 | 25.32 | 0.000% | 2,609 | +48.797% |