Dark

FLOW
Global X U.S. Cash Flow Kings 100 ETF
stock NYSE ETF

At Close

Jul 24, 2026 10:01:30 AM EDT

39.76USD+2.106%(+0.82)217

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.94)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

39.97USD+0.530%(+0.21)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	39.7600	39.7600	39.7600	39.7600	+2.106%	5,290	0.000%
2026-07-23	38.9400	38.9400	38.9400	38.9400	-2.308%	4,602	+2.106%
2026-07-20	39.8600	39.8600	39.8600	39.8600	+0.682%	1,435	-0.251%
2026-07-15	39.5900	39.5900	39.5900	39.5900	+0.126%	2,586	+0.429%
2026-07-13	39.5400	39.5400	39.5400	39.5400	+1.593%	2,780	+0.556%
2026-07-09	38.9200	38.9200	38.9200	38.9200	+0.413%	6,515	+2.158%
2026-07-08	38.7600	38.7600	38.7600	38.7600	-1.724%	1,183	+2.580%
2026-07-07	39.4400	39.4400	39.4400	39.4400	+3.278%	672	+0.811%
2026-06-26	38.1882	38.1882	38.1882	38.1882	+1.727%	1,202	+4.116%
2026-06-23	37.5400	37.5400	37.5400	37.5400	+0.563%	4,286	+5.914%
2026-06-22	37.3300	37.3300	37.3300	37.3300	-0.493%	2,811	+6.510%
2026-06-18	37.5150	37.5150	37.5150	37.5150	-2.760%	1,032	+5.984%
2026-06-15	38.5800	38.5800	38.5800	38.5800	-0.644%	2,134	+3.059%
2026-06-08	38.8300	38.8300	38.8300	38.8300	-1.522%	352	+2.395%
2026-06-02	39.4300	39.4300	39.4300	39.4300	-0.905%	768	+0.837%
2026-06-01	39.7900	39.7900	39.7900	39.7900	+8.835%	1,057	-0.075%
2026-05-12	36.4400	36.5600	36.4400	36.5600	-2.036%	1,640	+8.753%
2026-05-11	37.3200	37.3200	37.3200	37.3200	+0.756%	1,528	+6.538%
2026-05-04	37.0400	37.0400	37.0400	37.0400	+1.216%	1,638	+7.343%
2026-04-24	36.5950	36.5950	36.5950	36.5950	+2.192%	1,317	+8.649%
2026-04-08	35.8100	35.8100	35.8100	35.8100	-0.112%	714	+11.030%
2026-04-06	35.8500	35.8500	35.8500	35.8500	+0.448%	1,843	+10.907%
2026-03-26	35.6900	35.6900	35.6900	35.6900	+1.263%	1,077	+11.404%
2026-03-23	35.2450	35.2450	35.2450	35.2450	-0.746%	617	+12.810%
2026-03-17	35.6200	35.6200	35.4500	35.5100	+1.053%	16,484	+11.968%
2026-03-16	35.1400	35.1400	35.1400	35.1400	+0.228%	1,568	+13.147%
2026-03-12	35.1000	35.1000	35.0600	35.0600	-0.988%	9,485	+13.406%
2026-03-11	35.4100	35.4100	35.4100	35.4100	-0.896%	1,681	+12.285%
2026-03-10	35.7300	35.7300	35.7300	35.7300	+1.535%	13,259	+11.279%
2026-03-09	35.1900	35.1900	35.1900	35.1900	-2.521%	2,941	+12.987%
2026-03-03	36.1756	36.1756	36.1000	36.1000	-0.524%	951	+10.139%
2026-03-02	36.3100	36.3100	36.2901	36.2901	-0.733%	2,644	+9.562%
2026-02-26	36.3700	36.6300	36.3100	36.5580	+1.465%	2,357	+8.759%
2026-02-23	36.7900	36.7900	36.0300	36.0300	-1.852%	2,635	+10.352%
2026-02-13	36.7100	36.7100	36.7100	36.7100	+0.935%	17,221	+8.308%
2026-02-12	36.4386	36.4386	36.3701	36.3701	-1.994%	2,909	+9.321%
2026-02-09	37.1100	37.1100	37.1100	37.1100	+2.260%	3,960	+7.141%
2026-02-05	36.2900	36.2900	36.2900	36.2900	-1.345%	3,552	+9.562%
2026-02-04	36.7847	36.7847	36.7847	36.7847	+2.208%	3,924	+8.088%
2026-02-03	35.9900	35.9900	35.9900	35.9900	-1.451%	3,036	+10.475%
2026-02-02	36.5200	36.5200	36.5200	36.5200	+1.473%	20,401	+8.872%
2026-01-30	35.9900	35.9900	35.9900	35.9900	-0.608%	7,424	+10.475%
2026-01-29	36.2100	36.2100	36.2100	36.2100	-1.308%	4,525	+9.804%
2026-01-26	36.6900	36.6900	36.6900	36.6900	+0.603%	815	+8.367%
2026-01-20	36.4700	36.4700	36.4700	36.4700	+0.027%	4,871	+9.021%
2026-01-07	36.4900	36.5100	36.3800	36.4600	+0.055%	36,654	+9.051%
2026-01-05	36.4400	36.4400	36.4400	36.4400	+7.729%	1,761	+9.111%
2025-11-19	33.8257	33.8257	33.8257	33.8257	+0.017%	456	+17.544%
2025-11-18	33.8200	33.8200	33.8200	33.8200	-3.647%	1,466	+17.564%
2025-11-12	35.1400	35.1400	35.1000	35.1000	+1.916%	2,957	+13.276%
2025-10-29	34.4400	34.4400	34.4400	34.4400	-1.516%	8,217	+15.447%
2025-10-24	34.9700	34.9700	34.9700	34.9700	+2.491%	438	+13.697%
2025-10-20	34.1200	34.1200	34.1200	34.1200	+0.900%	1,507	+16.530%
2025-10-13	33.8155	33.8155	33.8155	33.8155	-1.956%	962	+17.579%
2025-10-09	34.4900	34.4900	34.4900	34.4900	-0.433%	1,872	+15.280%
2025-10-07	34.6400	34.6400	34.6400	34.6400	-1.000%	2,933	+14.781%
2025-09-23	34.9900	34.9900	34.9900	34.9900	+0.574%	321	+13.632%
2025-09-19	34.7904	34.7904	34.7904	34.7904	-0.618%	4,695	+14.284%
2025-09-18	34.9500	35.0066	34.9500	35.0066	+0.449%	1,541	+13.579%
2025-09-17	35.0500	35.1900	34.8500	34.8500	-0.514%	1,354	+14.089%
2025-09-12	35.0300	35.0300	35.0300	35.0300	+0.516%	684	+13.503%
2025-09-11	34.8500	34.8500	34.8500	34.8500	+0.374%	2,749	+14.089%
2025-09-08	34.7200	34.7200	34.7200	34.7200	+1.224%	136	+14.516%
2025-08-28	34.3000	34.3000	34.3000	34.3000	-0.202%	880	+15.918%
2025-08-27	34.3694	34.3694	34.3694	34.3694	+2.565%	1,095	+15.684%
2025-08-13	33.5100	33.5100	33.5100	33.5100	+4.133%	651	+18.651%
2025-07-21	32.1800	32.1800	32.1800	32.1800	+2.517%	1,918	+23.555%
2025-06-26	31.3900	31.3900	31.3900	31.3900	-0.507%	1,579	+26.665%
2025-06-11	31.5500	31.5500	31.5500	31.5500	+0.702%	2,915	+26.022%
2025-06-09	31.3300	31.3300	31.3300	31.3300	+0.675%	475	+26.907%
2025-06-06	31.1200	31.1200	31.1200	31.1200	+1.666%	638	+27.763%
2025-06-02	30.6200	30.6300	30.6100	30.6100	+0.443%	3,428	+29.892%
2025-05-23	30.4750	30.4750	30.4750	30.4750	-2.977%	386	+30.468%
2025-05-19	31.4100	31.4100	31.4100	31.4100	-0.064%	1,069	+26.584%
2025-05-16	31.4300	31.4300	31.4300	31.4300	0.000%	2,052	+26.503%
2025-05-12	31.4300	31.4300	31.4300	31.4300	+4.315%	751	+26.503%
2025-05-09	30.0900	30.1300	30.0900	30.1300	+2.623%	1,656	+31.962%
2025-05-06	29.3600	29.3600	29.3600	29.3600	-0.306%	6,444	+35.422%
2025-04-23	29.4500	29.4500	29.4500	29.4500	+7.796%	3,854	+35.008%
2025-04-11	27.3200	27.3200	27.3200	27.3200	-6.694%	9,347	+45.534%
2025-04-03	29.4100	29.4100	29.2800	29.2800	-6.959%	11,893	+35.792%
2025-04-02	31.3300	31.4700	31.3300	31.4700	+1.190%	4,206	+26.343%
2025-04-01	30.8700	31.1000	30.8700	31.1000	+0.420%	955	+27.846%
2025-03-31	30.8700	30.9700	30.8700	30.9700	+0.324%	7,230	+28.382%
2025-03-28	30.8700	30.8700	30.8700	30.8700	-0.451%	879	+28.798%
2025-03-24	31.0700	31.0700	31.0100	31.0100	+1.340%	2,984	+28.217%
2025-03-21	30.6000	30.6000	30.6000	30.6000	-1.513%	1,410	+29.935%
2025-03-19	31.0700	31.0700	31.0700	31.0700	+0.877%	1,354	+27.969%
2025-03-18	30.7500	30.8000	30.7500	30.8000	-0.485%	38,853	+29.091%
2025-03-17	30.9700	30.9700	30.9500	30.9500	+1.943%	4,209	+28.465%
2025-03-14	30.3600	30.3600	30.3600	30.3600	+1.133%	3,543	+30.962%
2025-03-13	29.9700	30.0200	29.9700	30.0200	-1.250%	4,688	+32.445%
2025-03-12	30.3200	30.4000	30.3200	30.4000	-0.589%	9,230	+30.789%
2025-03-11	30.5000	30.8000	30.5000	30.5800	-2.144%	10,505	+30.020%
2025-03-10	31.6100	31.6100	31.2500	31.2500	+1.461%	4,220	+27.232%
2025-03-06	30.8000	30.8000	30.6200	30.8000	+0.391%	8,403	+29.091%
2025-03-05	30.7200	30.7200	30.6800	30.6800	-1.350%	3,322	+29.596%
2025-03-04	30.8700	31.1000	30.8700	31.1000	-0.000%	1	+27.846%
2025-03-03	31.7700	31.7700	31.1001	31.1001	-1.706%	8,507	+27.845%
2025-02-28	31.6400	31.6400	31.6400	31.6400	+0.063%	5,699	+25.664%
2025-02-27	31.6200	31.6200	31.6200	31.6200	-0.940%	7,686	+25.743%
2025-02-26	31.9199	31.9199	31.9199	31.9199	-0.606%	7,128	+24.562%
2025-02-25	32.1145	32.1145	32.1145	32.1145	-0.420%	8,716	+23.807%
2025-02-24	32.2500	32.2500	32.2500	32.2500	-0.565%	8,122	+23.287%
2025-02-19	32.4331	32.4331	32.4331	32.4331	+1.322%	15,536	+22.591%
2025-02-13	31.9999	32.0099	31.9999	32.0099	+0.946%	12,485	+24.212%
2025-02-11	31.7100	31.7100	31.7100	31.7100	+0.635%	19,399	+25.386%
2025-02-07	31.8000	31.8000	31.5100	31.5100	-1.746%	1,473	+26.182%
2025-02-05	32.0700	32.0700	32.0700	32.0700	-0.988%	519	+23.979%
2025-01-31	32.3900	32.3900	32.3900	32.3900	-0.827%	41,263	+22.754%
2025-01-27	32.6600	32.6600	32.6600	32.6600	+0.834%	236	+21.739%
2025-01-24	32.3900	32.3900	32.3900	32.3900	-0.277%	466	+22.754%
2025-01-23	32.4800	32.4800	32.4800	32.4800	+0.651%	3,391	+22.414%
2025-01-21	32.2700	32.2700	32.2700	32.2700	+0.062%	1,037	+23.210%
2025-01-17	32.2500	32.2500	32.2500	32.2500	+0.844%	1,775	+23.287%
2025-01-16	32.0500	32.0500	31.9800	31.9800	+2.303%	3,061	+24.328%
2025-01-08	31.2600	31.2600	31.2600	31.2600	-1.220%	1,037	+27.191%
2025-01-07	31.6460	31.6460	31.6460	31.6460	+1.138%	567	+25.640%
2024-12-20	31.2900	31.2900	31.2900	31.2900	+0.482%	681	+27.069%
2024-12-19	31.2600	31.2600	31.1400	31.1400	-4.155%	486	+27.681%
2024-12-16	32.4900	32.4900	32.4900	32.4900	-2.050%	1,272	+22.376%
2024-12-11	33.1400	33.1700	33.1400	33.1700	-1.426%	885	+19.867%
2024-12-04	33.6500	33.6500	33.6500	33.6500	+0.628%	728	+18.158%
2024-11-27	33.4400	33.4400	33.4400	33.4400	+1.641%	232	+18.900%
2024-11-06	32.9100	32.9100	32.9000	32.9000	+2.460%	23	+20.851%
2024-11-04	32.1100	32.1100	32.1100	32.1100	+0.690%	2,188	+23.824%
2024-10-30	31.8900	31.8900	31.8900	31.8900	+0.536%	8	+24.679%
2024-10-28	31.7200	31.7200	31.7200	31.7200	-1.582%	2,131	+25.347%
2024-10-07	32.2300	32.2300	32.2300	32.2300	+6.934%	341	+23.363%
2024-09-11	30.1100	30.1400	29.7400	30.1400	-0.429%	4,935	+31.918%
2024-09-10	30.1800	30.2700	30.1800	30.2700	-0.787%	1,255	+31.351%
2024-09-06	30.7900	30.7900	30.5100	30.5100	-0.780%	909	+30.318%
2024-09-05	30.9800	30.9800	30.7500	30.7500	-1.379%	184	+29.301%
2024-09-04	31.1800	31.1800	31.1800	31.1800	-1.702%	302	+27.518%
2024-08-30	31.7200	31.7200	31.7200	31.7200	+0.190%	621	+25.347%
2024-08-27	31.6500	31.6700	31.5900	31.6600	-0.534%	478	+25.584%
2024-08-26	31.8300	31.8300	31.8300	31.8300	+0.664%	455	+24.914%
2024-08-23	31.1900	31.6200	31.1900	31.6200	+1.509%	279	+25.743%
2024-08-22	31.1500	31.1500	31.1500	31.1500	+0.257%	214	+27.640%
2024-08-21	30.9800	31.0700	30.9800	31.0700	-0.064%	786	+27.969%
2024-08-19	31.0900	31.0900	31.0900	31.0900	+0.942%	3,001	+27.887%
2024-08-15	30.8000	30.8000	30.8000	30.8000	+1.583%	1,129	+29.091%
2024-08-14	30.3200	30.3200	30.3200	30.3200	+0.165%	52	+31.135%
2024-08-13	30.2700	30.2700	30.2700	30.2700	+0.531%	1,547	+31.351%
2024-08-12	30.0900	30.1100	30.0100	30.1100	+0.116%	2,027	+32.049%
2024-08-08	30.0000	30.0750	30.0000	30.0750	+0.250%	275	+32.203%
2024-08-07	30.2100	30.3800	30.0000	30.0000	-0.398%	15,793	+32.533%
2024-08-06	29.7299	30.1200	29.7299	30.1200	+1.414%	2,461	+32.005%
2024-08-05	29.4900	29.8500	29.4550	29.7000	-2.814%	8,428	+33.872%
2024-08-02	30.5500	30.5600	30.4299	30.5600	-4.530%	2,519	+30.105%
2024-08-01	32.0100	32.0100	32.0100	32.0100	+0.203%	502	+24.211%
2024-07-31	31.9500	31.9500	31.9450	31.9450	+0.110%	861	+24.464%
2024-07-30	31.9100	31.9100	31.9100	31.9100	+0.377%	3,010	+24.600%
2024-07-29	31.8900	31.8900	31.7900	31.7900	+1.436%	1,195	+25.071%
2024-07-25	30.9400	31.3400	30.9400	31.3400	+1.816%	2,350	+26.867%
2024-07-24	30.9212	30.9400	30.7810	30.7810	-0.514%	1,110	+29.171%
2024-07-23	30.9750	30.9750	30.9400	30.9400	-0.027%	359	+28.507%
2024-07-19	30.9485	30.9485	30.9485	30.9485	-1.186%	98	+28.471%
2024-07-17	31.2600	31.5250	31.2600	31.3200	+0.385%	1,453	+26.948%
2024-07-16	30.9833	31.2000	30.9830	31.2000	+1.801%	294	+27.436%
2024-07-12	30.6475	30.6480	30.6475	30.6480	+2.228%	244	+29.731%
2024-07-11	29.9800	29.9800	29.9800	29.9800	+1.765%	1,438	+32.622%
2024-07-10	29.4500	29.4600	29.4500	29.4600	-0.169%	999	+34.963%
2024-07-08	29.6000	29.6350	29.5100	29.5100	-0.102%	1,747	+34.734%
2024-07-05	29.5400	29.5400	29.5400	29.5400	-0.872%	755	+34.597%
2024-07-03	29.8400	29.8400	29.8000	29.8000	-0.168%	391	+33.423%
2024-07-02	29.7900	29.8500	29.7900	29.8500	-0.699%	732	+33.199%
2024-06-28	30.1000	30.1000	30.0600	30.0600	+0.602%	792	+32.269%
2024-06-26	30.0500	30.0500	29.8800	29.8801	-0.565%	1,645	+33.065%
2024-06-21	29.9800	30.1400	29.9500	30.0500	-0.266%	1,032	+32.313%
2024-06-20	30.0400	30.1800	30.0400	30.1300	+0.467%	1,470	+31.962%
2024-06-18	29.8400	30.0000	29.8400	29.9900	+0.435%	2,543	+32.578%
2024-06-17	29.7200	29.8600	29.7200	29.8600	+0.674%	769	+33.155%
2024-06-14	29.6500	29.6600	29.6500	29.6600	-1.100%	503	+34.053%
2024-06-13	29.9900	29.9900	29.9900	29.9900	-0.761%	851	+32.578%
2024-06-12	30.4100	30.4100	30.2199	30.2200	+0.767%	1,652	+31.568%
2024-06-11	29.8400	29.9900	29.8200	29.9900	+0.033%	1,669	+32.578%
2024-06-10	29.7600	29.9900	29.7600	29.9800	-0.266%	614	+32.622%
2024-06-06	30.0400	30.0800	29.9050	30.0600	+0.300%	715	+32.269%
2024-06-05	30.1100	30.1100	29.9700	29.9700	-0.399%	269	+32.666%
2024-06-04	30.2200	30.2200	30.0000	30.0900	-1.344%	2,078	+32.137%
2024-06-03	30.6200	30.6300	30.5000	30.5000	+1.295%	549	+30.361%
2024-05-31	30.1100	30.1100	30.1100	30.1100	-0.298%	181	+32.049%
2024-05-30	30.2000	30.2750	30.2000	30.2000	+0.199%	1,028	+31.656%
2024-05-29	30.1400	30.1400	30.1400	30.1400	-0.757%	284	+31.918%
2024-05-28	30.4400	30.4400	30.3650	30.3700	+0.430%	1,140	+30.919%
2024-05-24	30.2550	30.2550	30.2400	30.2400	+0.265%	215	+31.481%
2024-05-22	30.1600	30.1600	30.1600	30.1600	-1.050%	64	+31.830%
2024-05-17	30.4801	30.4801	30.4800	30.4800	-0.580%	165	+30.446%
2024-05-16	30.6200	30.6580	30.6200	30.6577	+0.123%	539	+29.690%
2024-05-15	30.7300	30.7300	30.6200	30.6200	+0.923%	766	+29.850%
2024-05-09	30.3400	30.3400	30.3400	30.3400	+1.336%	251	+31.048%
2024-05-08	29.9400	29.9400	29.9400	29.9400	+0.876%	498	+32.799%
2024-05-02	29.5400	29.8800	29.5400	29.6800	-1.067%	1,401	+33.962%
2024-04-30	30.3800	30.3800	30.0000	30.0000	-1.704%	784	+32.533%
2024-04-29	30.5199	30.5200	30.5199	30.5200	+0.993%	300	+30.275%
2024-04-26	30.1700	30.2200	30.1700	30.2200	-0.198%	243	+31.568%
2024-04-24	30.2600	30.2800	30.2300	30.2800	-0.198%	921	+31.308%
2024-04-23	30.3700	30.3700	30.3300	30.3400	+0.464%	1,453	+31.048%
2024-04-22	30.0800	30.3000	29.9450	30.2000	+0.801%	1,464	+31.656%
2024-04-19	29.9000	30.0700	29.9000	29.9600	+0.234%	2,981	+32.710%
2024-04-18	30.1200	30.1200	29.8400	29.8900	-0.895%	1,092	+33.021%
2024-04-17	29.9250	30.1600	29.9250	30.1600	+1.140%	1,991	+31.830%
2024-04-16	29.8200	29.8200	29.8200	29.8200	-1.953%	635	+33.333%
2024-04-15	30.8100	30.8100	30.4137	30.4140	-2.143%	897	+30.729%
2024-04-11	31.0800	31.0800	31.0800	31.0800	+0.032%	681	+27.928%
2024-04-10	31.0860	31.1020	30.8900	31.0700	-1.114%	2,166	+27.969%
2024-04-09	31.3900	31.4200	31.3900	31.4200	-0.252%	501	+26.544%
2024-04-08	31.3000	31.4994	31.3000	31.4994	+0.285%	1,121	+26.225%
2024-04-05	31.2100	31.5600	31.2100	31.4100	-0.977%	938	+26.584%
2024-04-04	31.7400	31.7400	31.7200	31.7200	+0.543%	447	+25.347%
2024-04-03	31.4550	31.6400	31.4550	31.5487	+0.250%	2,247	+26.027%
2024-04-02	31.4700	31.4700	31.4700	31.4700	-0.788%	497	+26.343%
2024-04-01	31.5850	31.7200	31.5850	31.7200	+0.635%	663	+25.347%
2024-03-28	31.4350	31.5200	31.4350	31.5200	+0.254%	349	+26.142%
2024-03-27	31.1900	31.4400	31.1900	31.4400	+0.971%	729	+26.463%
2024-03-26	31.1370	31.1375	31.1370	31.1375	-0.168%	233	+27.692%
2024-03-25	31.0100	31.1900	31.0100	31.1900	+0.370%	372	+27.477%
2024-03-22	31.0800	31.0800	31.0750	31.0750	-0.909%	316	+27.949%
2024-03-21	31.2300	31.3600	31.1800	31.3600	+1.259%	654	+26.786%
2024-03-20	30.7000	30.9700	30.7000	30.9700	+1.976%	891	+28.382%
2024-03-19	30.3700	30.3700	30.3700	30.3700	0.000%	170	+30.919%
2024-03-18	30.3459	30.4300	30.3301	30.3700	-0.016%	1,207	+30.919%
2024-03-15	30.3748	30.3750	30.3748	30.3750	+0.663%	238	+30.897%
2024-03-14	30.1750	30.1750	30.1750	30.1750	-0.919%	75	+31.765%
2024-03-13	30.4300	30.4750	30.4300	30.4550	+1.095%	695	+30.553%
2024-03-12	30.1250	30.1250	30.1250	30.1250	+0.736%	202	+31.983%
2024-03-11	29.9600	29.9600	29.9050	29.9050	-0.184%	685	+32.954%
2024-03-08	30.0890	30.0890	29.9600	29.9600	0.000%	723	+32.710%
2024-03-07	29.9600	29.9600	29.9200	29.9600	+1.011%	1,054	+32.710%
2024-03-06	29.6400	29.6600	29.6400	29.6600	+0.747%	0	+34.053%
2024-03-05	29.4400	29.4400	29.4400	29.4400	-1.473%	0	+35.054%
2024-03-04	29.7400	29.8800	29.7400	29.8800	+0.437%	0	+33.066%
2024-03-01	29.7016	29.7500	29.7016	29.7500	+1.294%	0	+33.647%
2024-02-29	29.3300	29.3700	29.3300	29.3700	+0.755%	0	+35.376%
2024-02-28	29.1600	29.1600	29.1500	29.1500	+0.172%	0	+36.398%
2024-02-27	29.1000	29.1000	29.1000	29.1000	+0.867%	143	+36.632%
2024-02-22	28.8500	28.8500	28.8500	28.8500	+0.628%	15,697	+37.816%
2024-02-21	28.5800	28.6700	28.5800	28.6700	-0.104%	1,074	+38.682%
2024-02-16	28.7900	28.8900	28.6998	28.6998	+0.985%	1,138	+38.538%
2024-02-14	28.3200	28.4200	28.3200	28.4200	+0.887%	234	+39.901%
2024-02-13	28.3200	28.3200	28.0600	28.1700	-1.710%	461	+41.143%
2024-02-12	28.6400	28.6600	28.6400	28.6600	+1.272%	310	+38.730%
2024-02-09	28.4200	28.4400	28.3000	28.3000	-0.352%	1,656	+40.495%
2024-02-08	28.4000	28.4000	28.4000	28.4000	+0.035%	234	+40.000%
2024-02-07	28.4300	28.4300	28.2600	28.3900	+0.745%	2,860	+40.049%
2024-02-02	28.5000	28.5000	28.1800	28.1800	-0.705%	659	+41.093%
2024-02-01	28.3900	28.3900	28.3800	28.3800	+0.603%	289	+40.099%
2024-01-31	28.5550	28.5550	28.2100	28.2100	-0.634%	1,982	+40.943%
2024-01-29	28.3900	28.3900	28.3900	28.3900	+0.123%	293	+40.049%
2024-01-26	28.1900	28.3550	28.1900	28.3550	+1.704%	425	+40.222%
2024-01-24	28.0200	28.0200	27.8700	27.8800	-0.340%	283	+42.611%
2024-01-23	27.9350	27.9750	27.9350	27.9750	-0.036%	194	+42.127%
2024-01-19	27.7800	27.9850	27.6900	27.9850	+1.468%	2,329	+42.076%
2024-01-18	27.7200	27.7200	27.5800	27.5800	-0.559%	454	+44.162%
2024-01-17	27.7350	27.7350	27.7350	27.7350	-1.017%	80	+43.357%
2024-01-16	27.9000	28.0200	27.9000	28.0200	-0.744%	2,484	+41.899%
2024-01-12	28.2300	28.2300	28.2300	28.2300	+0.445%	334	+40.843%
2024-01-11	28.1800	28.1800	28.1050	28.1050	-0.601%	554	+41.469%
2024-01-09	28.3000	28.3000	28.2750	28.2750	-0.405%	393	+40.619%
2024-01-08	28.1850	28.3900	28.1850	28.3900	+0.745%	676	+40.049%
2024-01-05	28.3300	28.3300	28.1800	28.1800	-0.248%	365	+41.093%
2024-01-04	28.2500	28.2500	28.2300	28.2500	-1.016%	496	+40.743%
2024-01-03	28.2947	28.5400	28.2947	28.5400	+0.299%	408	+39.313%
2024-01-02	28.4650	28.4650	28.3840	28.4550	+0.300%	400	+39.729%
2023-12-29	28.2700	28.3700	28.2700	28.3700	-0.804%	1,438	+40.148%
2023-12-28	28.6000	28.6000	28.6000	28.6000	-0.035%	1,875	+39.021%
2023-12-27	28.6100	28.6100	28.6100	28.6100	-0.174%	251	+38.972%
2023-12-26	28.6400	28.7000	28.6400	28.6600	+0.880%	984	+38.730%
2023-12-22	28.6400	28.6400	28.4100	28.4100	+0.036%	363	+39.951%
2023-12-21	28.4000	28.4000	28.3999	28.3999	+0.709%	210	+40.000%
2023-12-20	28.5700	28.5700	28.2000	28.2000	-0.212%	1,058	+40.993%
2023-12-18	28.2598	28.2600	28.2598	28.2600	+0.106%	458	+40.694%
2023-12-14	28.1600	28.2300	28.1600	28.2300	+2.172%	467	+40.843%
2023-12-13	27.1000	27.6300	27.1000	27.6300	+1.320%	1,812	+43.902%
2023-12-12	27.2700	27.2700	27.2700	27.2700	-0.583%	410	+45.801%
2023-12-11	27.4300	27.4300	27.4300	27.4300	+0.698%	192	+44.951%
2023-12-08	27.2500	27.2500	27.2400	27.2400	+0.777%	268	+45.962%
2023-12-07	27.0700	27.1000	27.0300	27.0300	+0.297%	687	+47.096%
2023-12-06	27.0500	27.0500	26.9500	26.9500	-0.700%	295	+47.532%
2023-12-05	27.1500	27.1500	27.1400	27.1400	-0.440%	1,572	+46.500%
2023-12-04	27.2600	27.2600	27.2600	27.2600	+0.944%	358	+45.855%
2023-11-29	27.0050	27.0050	27.0050	27.0050	+0.577%	301	+47.232%
2023-11-27	26.8500	26.8500	26.8500	26.8500	-0.061%	121	+48.082%
2023-11-24	27.1800	27.1800	26.8663	26.8663	+0.698%	1,036	+47.992%
2023-11-21	26.6800	26.6800	26.6800	26.6800	+3.854%	312	+49.025%
2023-11-10	25.6900	25.6900	25.6900	25.6900	-0.388%	2,001	+54.768%
2023-11-09	25.8400	25.8900	25.7900	25.7900	-0.655%	635	+54.168%
2023-11-08	25.9600	25.9700	25.9600	25.9600	-0.231%	653	+53.159%
2023-11-07	26.0800	26.0800	26.0200	26.0200	-0.421%	769	+52.806%
2023-11-06	26.2450	26.2450	26.1300	26.1300	-1.191%	811	+52.162%
2023-11-03	26.4450	26.4450	26.4450	26.4450	+1.341%	18	+50.350%
2023-11-02	25.7500	26.0950	25.7500	26.0950	+2.073%	442	+52.366%
2023-11-01	25.6300	25.6300	25.5650	25.5650	+0.570%	2,813	+55.525%
2023-10-31	25.3050	25.4200	25.3050	25.4200	+0.713%	671	+56.412%
2023-10-30	25.2400	25.2400	25.2400	25.2400	+0.879%	248	+57.528%
2023-10-27	24.9950	25.0200	24.9950	25.0200	-1.232%	409	+58.913%
2023-10-26	25.2800	25.3320	25.2800	25.3320	-0.542%	365	+56.956%
2023-10-25	25.6700	25.6700	25.4696	25.4700	-1.508%	9,209	+56.105%
2023-10-20	25.8600	25.8600	25.8600	25.8600	-0.882%	173	+53.751%
2023-10-19	26.2300	26.2300	26.0900	26.0900	-0.816%	3,419	+52.396%
2023-10-18	26.4200	26.4200	26.3046	26.3046	-1.444%	8,483	+51.152%
2023-10-17	26.3300	26.6900	26.3300	26.6900	+2.634%	28,243	+48.970%
2023-10-12	26.4300	26.4300	25.9900	26.0050	-1.720%	463	+52.894%
2023-10-11	26.3700	26.4600	26.3700	26.4600	+2.360%	698	+50.265%
2023-10-06	25.8500	25.8500	25.8500	25.8500	+0.740%	90	+53.810%
2023-10-05	25.7100	25.7100	25.5315	25.6600	+0.391%	1,186	+54.949%
2023-10-04	25.5600	25.5601	25.5600	25.5601	-0.737%	313	+55.555%
2023-10-03	25.7500	25.7500	25.7500	25.7500	-3.268%	31	+54.408%
2023-09-29	26.6199	26.6200	26.6199	26.6200	+1.332%	4,008	+49.361%
2023-09-26	26.2700	26.2700	26.2700	26.2700	+0.229%	133	+51.351%
2023-09-25	26.2100	26.2100	26.2100	26.2100	-0.247%	547	+51.698%
2023-09-21	26.2750	26.2750	26.2750	26.2750	-1.922%	168	+51.323%
2023-09-20	26.9500	26.9500	26.7900	26.7900	-0.261%	508	+48.414%
2023-09-15	26.8600	26.8600	26.8600	26.8600	-0.867%	161	+48.027%
2023-09-14	27.0950	27.0950	27.0950	27.0950	+0.538%	164	+46.743%
2023-09-11	26.9500	26.9500	26.9500	26.9500	-0.535%	137	+47.532%
2023-08-30	27.1146	27.1146	27.0700	27.0950	+2.516%	1,393	+46.743%
2023-08-25	26.5000	26.5000	26.4300	26.4300	-0.245%	197	+50.435%
2023-08-24	26.6200	26.6200	26.4950	26.4950	-0.488%	373	+50.066%
2023-08-23	26.5250	26.6250	26.5250	26.6250	-0.206%	549	+49.333%
2023-08-22	26.6701	26.6800	26.6700	26.6800	-0.075%	455	+49.025%
2023-08-21	26.8999	26.9000	26.7000	26.7000	+0.301%	408	+48.914%
2023-08-17	26.8000	26.8000	26.6200	26.6200	-1.517%	525	+49.361%
2023-08-15	27.0300	27.0300	27.0300	27.0300	-0.662%	432	+47.096%
2023-08-14	27.2100	27.2100	27.2100	27.2100	-0.330%	549	+46.123%
2023-08-11	27.3150	27.3150	27.3000	27.3000	+0.147%	1,534	+45.641%
2023-08-10	27.5299	27.5300	27.2600	27.2600	+0.110%	687	+45.855%
2023-08-09	27.2300	27.2300	27.2300	27.2300	+1.189%	322	+46.015%
2023-08-07	26.9100	26.9100	26.9100	26.9100	-0.679%	308	+47.752%
2023-08-04	27.1300	27.1300	27.0940	27.0940	+1.590%	672	+46.748%
2023-08-03	26.6700	26.6700	26.6700	26.6700	-1.259%	172	+49.081%
2023-08-01	27.0301	27.0301	27.0100	27.0101	+0.124%	501	+47.204%
2023-07-28	26.9766	26.9766	26.9766	26.9766	-0.160%	10	+47.387%
2023-07-26	26.8301	27.0200	26.8300	27.0199	+0.896%	446	+47.151%
2023-07-25	26.7800	26.7800	26.7800	26.7800	+0.326%	287	+48.469%
2023-07-24	26.7400	26.7850	26.6930	26.6930	+0.274%	829	+48.953%
2023-07-21	26.6303	26.6500	26.6200	26.6200	+0.188%	1,054	+49.361%
2023-07-19	26.5800	26.6300	26.5100	26.5700	+0.568%	4,186	+49.642%
2023-07-18	26.4915	26.4915	26.4200	26.4200	+1.498%	635	+50.492%
2023-07-17	25.9900	26.0300	25.9900	26.0300	+0.062%	585	+52.747%
2023-07-14	26.0900	26.0900	26.0140	26.0140	-1.178%	1,419	+52.841%
2023-07-13	26.3000	26.3900	26.3000	26.3240	-69.564%	1,398	+51.041%
2022-04-04	86.3000	86.5000	86.2500	86.4900	+0.209%	1,709,924	-54.029%
2022-04-01	86.3500	86.4200	86.2700	86.3100	+0.104%	1,085,539	-53.933%
2022-03-31	86.3200	86.3600	86.2100	86.2200	-0.070%	822,197	-53.885%
2022-03-30	86.3900	86.4000	86.2800	86.2800	-0.023%	602,702	-53.917%
2022-03-29	86.2700	86.4300	86.2700	86.3000	-0.035%	570,523	-53.928%
2022-03-28	86.2500	86.3900	86.2100	86.3300	+0.104%	1,073,149	-53.944%
2022-03-25	86.3000	86.4000	86.2000	86.2400	-0.070%	654,864	-53.896%
2022-03-24	86.2900	86.3300	86.2200	86.3000	+0.046%	534,999	-53.928%
2022-03-23	86.2100	86.2600	86.1700	86.2600	+0.081%	697,471	-53.907%
2022-03-22	86.2100	86.2650	86.1500	86.1900	-0.289%	904,751	-53.869%
2022-03-21	86.2500	86.4400	86.1500	86.4400	+0.290%	731,554	-54.003%
2022-03-18	86.1700	86.3900	86.0000	86.1900	-0.162%	933,994	-53.869%
2022-03-17	86.0000	86.4100	86.0000	86.3300	+0.442%	1,047,881	-53.944%
2022-03-16	85.8300	86.0900	85.6200	85.9500	+0.315%	1,058,912	-53.741%
2022-03-15	85.8500	85.8600	85.6600	85.6800	-0.140%	820,163	-53.595%
2022-03-14	85.8400	85.9600	85.6900	85.8000	+0.082%	623,661	-53.660%
2022-03-11	85.8200	85.8700	85.6800	85.7300	-0.105%	1,284,902	-53.622%
2022-03-10	85.8400	85.9200	85.7950	85.8200	-0.058%	674,223	-53.670%
2022-03-09	85.9500	86.1500	85.8500	85.8700	0.000%	422,932	-53.697%
2022-03-08	85.6800	86.0610	85.6800	85.8700	+0.128%	799,729	-53.697%
2022-03-07	85.6500	85.9800	85.5800	85.7600	+0.210%	687,732	-53.638%
2022-03-04	85.8600	85.9900	85.5800	85.5800	-0.512%	1,582,358	-53.541%
2022-03-03	85.9300	86.1800	85.8500	86.0200	+0.081%	336,914	-53.778%
2022-03-02	85.9400	86.1300	85.8500	85.9500	-0.012%	268,905	-53.741%
2022-03-01	85.8700	86.0000	85.6700	85.9600	+0.081%	380,665	-53.746%
2022-02-28	85.7500	85.9000	85.7300	85.8900	+0.058%	673,500	-53.708%
2022-02-25	85.7500	85.9900	85.6400	85.8400	+0.234%	557,383	-53.681%