GIAX
Nicholas Global Equity and Income ETF
stockNYSEETF
Market OpenOct 5, 2026 12:47:06 PM EDT
16.42USD+0.736%(+0.12)63,580
16.41Bid16.95Ask0.54SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
16.45USD+0.920%(+0.15)
GIAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.35 | 16.44 | 16.35 | 16.42 | +0.736% | 63,580 | 0.000% |
| 2026-10-02 | 16.10 | 16.45 | 16.10 | 16.30 | +1.117% | 56,781 | +0.736% |
| 2026-10-01 | 16.10 | 16.20 | 15.98 | 16.12 | 0.000% | 64,667 | +1.861% |
| 2026-09-30 | 16.15 | 16.33 | 16.11 | 16.12 | +0.124% | 68,464 | +1.861% |
| 2026-09-29 | 16.06 | 16.17 | 16.04 | 16.10 | +0.062% | 54,821 | +1.988% |
| 2026-09-28 | 16.24 | 16.24 | 15.98 | 16.09 | -1.470% | 103,506 | +2.051% |
| 2026-09-25 | 16.47 | 16.47 | 16.25 | 16.33 | -0.669% | 77,602 | +0.551% |
| 2026-09-24 | 16.26 | 16.63 | 16.22 | 16.44 | +0.061% | 111,269 | -0.122% |
| 2026-09-23 | 16.56 | 16.58 | 16.34 | 16.43 | -0.718% | 51,949 | -0.061% |
| 2026-09-22 | 16.43 | 16.62 | 16.43 | 16.55 | +0.601% | 63,581 | -0.778% |
| 2026-09-21 | 16.18 | 16.48 | 16.16 | 16.45 | +2.684% | 77,306 | -0.182% |
| 2026-09-18 | 15.98 | 16.06 | 15.82 | 16.02 | +0.376% | 57,866 | +2.497% |
| 2026-09-17 | 15.87 | 15.96 | 15.81 | 15.96 | +2.901% | 56,915 | +2.882% |
| 2026-09-16 | 15.58 | 15.75 | 15.38 | 15.51 | 0.000% | 59,690 | +5.867% |
| 2026-09-15 | 15.70 | 15.70 | 15.50 | 15.51 | -1.336% | 49,267 | +5.867% |
| 2026-09-14 | 15.66 | 15.82 | 15.53 | 15.72 | -1.253% | 131,525 | +4.453% |
| 2026-09-11 | 16.01 | 16.02 | 15.91 | 15.92 | +0.123% | 51,700 | +3.144% |
| 2026-09-10 | 16.00 | 16.07 | 15.85 | 15.90 | -1.852% | 78,848 | +3.270% |
| 2026-09-09 | 16.32 | 16.34 | 16.20 | 16.20 | -0.735% | 82,151 | +1.358% |
| 2026-09-08 | 16.26 | 16.47 | 16.26 | 16.32 | +0.679% | 69,726 | +0.613% |
| 2026-09-04 | 16.03 | 16.21 | 16.03 | 16.21 | +0.185% | 44,232 | +1.295% |
| 2026-09-03 | 15.75 | 16.23 | 15.75 | 16.18 | +2.795% | 75,722 | +1.483% |
| 2026-09-02 | 15.67 | 15.79 | 15.65 | 15.74 | -0.253% | 44,027 | +4.320% |
| 2026-09-01 | 15.91 | 15.93 | 15.73 | 15.78 | -1.780% | 57,532 | +4.056% |
| 2026-08-31 | 16.00 | 16.07 | 15.91 | 16.07 | +0.287% | 86,287 | +2.203% |
| 2026-08-28 | 16.08 | 16.23 | 15.97 | 16.02 | -1.294% | 50,291 | +2.497% |
| 2026-08-27 | 16.10 | 16.26 | 16.10 | 16.23 | +1.692% | 37,141 | +1.171% |
| 2026-08-26 | 15.97 | 15.99 | 15.87 | 15.96 | -0.063% | 58,704 | +2.882% |
| 2026-08-25 | 15.85 | 16.00 | 15.85 | 15.97 | +1.397% | 47,497 | +2.818% |
| 2026-08-24 | 15.96 | 15.96 | 15.65 | 15.75 | -1.930% | 97,013 | +4.254% |
| 2026-08-21 | 16.08 | 16.14 | 15.96 | 16.06 | +0.250% | 77,053 | +2.242% |
| 2026-08-20 | 16.04 | 16.06 | 15.91 | 16.02 | -0.125% | 69,383 | +2.497% |
| 2026-08-19 | 16.05 | 16.14 | 15.78 | 16.04 | +0.187% | 95,134 | +2.369% |
| 2026-08-18 | 16.20 | 16.38 | 16.01 | 16.01 | -3.321% | 90,509 | +2.561% |
| 2026-08-17 | 16.60 | 16.68 | 16.52 | 16.56 | +0.242% | 126,876 | -0.845% |
| 2026-08-14 | 16.50 | 16.60 | 16.47 | 16.52 | -0.255% | 58,354 | -0.605% |
| 2026-08-13 | 16.46 | 16.74 | 16.25 | 16.56 | +1.051% | 69,711 | -0.859% |
| 2026-08-12 | 16.30 | 16.41 | 16.17 | 16.39 | +2.737% | 57,723 | +0.183% |
| 2026-08-11 | 16.04 | 16.04 | 15.90 | 15.95 | +0.525% | 44,655 | +2.925% |
| 2026-08-10 | 16.00 | 16.15 | 15.87 | 15.87 | -1.029% | 53,305 | +3.466% |
| 2026-08-07 | 15.95 | 16.07 | 15.88 | 16.04 | +1.745% | 58,788 | +2.401% |
| 2026-08-06 | 15.74 | 16.04 | 15.65 | 15.76 | -1.500% | 48,211 | +4.188% |
| 2026-08-05 | 16.04 | 16.19 | 15.96 | 16.00 | -0.469% | 46,443 | +2.625% |
| 2026-08-04 | 15.50 | 16.10 | 15.50 | 16.08 | +3.779% | 168,612 | +2.144% |
| 2026-08-03 | 14.92 | 15.59 | 14.92 | 15.49 | +3.129% | 108,320 | +6.004% |
| 2026-07-31 | 15.23 | 15.32 | 14.81 | 15.02 | -0.067% | 53,971 | +9.321% |
| 2026-07-30 | 14.57 | 15.03 | 14.54 | 15.03 | +3.870% | 88,995 | +9.248% |
| 2026-07-29 | 14.80 | 14.80 | 14.45 | 14.47 | -2.362% | 94,357 | +13.476% |
| 2026-07-28 | 14.85 | 14.87 | 14.55 | 14.82 | -2.372% | 102,403 | +10.796% |
| 2026-07-27 | 15.22 | 15.30 | 14.92 | 15.18 | +0.463% | 77,644 | +8.169% |
| 2026-07-24 | 15.50 | 15.50 | 15.04 | 15.11 | -3.203% | 97,052 | +8.670% |
| 2026-07-23 | 15.71 | 15.79 | 15.50 | 15.61 | -1.140% | 71,819 | +5.189% |
| 2026-07-22 | 15.80 | 15.93 | 15.78 | 15.79 | -0.689% | 45,236 | +3.990% |
| 2026-07-21 | 15.76 | 15.93 | 15.70 | 15.90 | +1.530% | 41,054 | +3.273% |
| 2026-07-20 | 15.57 | 15.66 | 15.39 | 15.66 | +1.821% | 224,851 | +4.853% |
| 2026-07-17 | 15.04 | 15.58 | 15.04 | 15.38 | -1.220% | 158,784 | +6.762% |
| 2026-07-16 | 15.97 | 15.97 | 15.53 | 15.57 | -4.244% | 137,272 | +5.459% |
| 2026-07-15 | 16.37 | 16.37 | 15.95 | 16.26 | -0.061% | 106,606 | +0.984% |
| 2026-07-14 | 16.21 | 16.28 | 16.07 | 16.27 | +0.618% | 84,519 | +0.922% |
| 2026-07-13 | 16.31 | 16.33 | 16.06 | 16.17 | -2.030% | 132,588 | +1.546% |
| 2026-07-10 | 16.51 | 16.79 | 16.36 | 16.50 | -0.752% | 105,167 | -0.515% |
| 2026-07-09 | 16.60 | 16.74 | 16.45 | 16.63 | +0.971% | 111,040 | -1.263% |
| 2026-07-08 | 16.25 | 16.47 | 16.12 | 16.47 | +1.043% | 144,872 | -0.304% |
| 2026-07-07 | 16.46 | 16.50 | 16.15 | 16.30 | -2.337% | 424,381 | +0.736% |
| 2026-07-06 | 16.46 | 16.84 | 16.46 | 16.69 | +1.521% | 75,436 | -1.618% |
| 2026-07-02 | 16.80 | 17.06 | 16.34 | 16.44 | -2.607% | 175,023 | -0.122% |
| 2026-07-01 | 17.02 | 17.06 | 16.82 | 16.88 | -2.145% | 83,163 | -2.725% |
| 2026-06-30 | 17.04 | 17.27 | 17.03 | 17.25 | +1.590% | 60,884 | -4.812% |
| 2026-06-29 | 16.87 | 17.09 | 16.61 | 16.98 | +0.652% | 223,828 | -3.298% |
| 2026-06-26 | 16.74 | 16.92 | 16.53 | 16.87 | -0.998% | 179,516 | -2.667% |
| 2026-06-25 | 17.19 | 17.30 | 16.81 | 17.04 | +0.531% | 160,465 | -3.638% |
| 2026-06-24 | 17.35 | 17.59 | 16.80 | 16.95 | -2.023% | 169,970 | -3.127% |
| 2026-06-23 | 17.16 | 17.64 | 17.12 | 17.30 | -2.973% | 149,946 | -5.087% |
| 2026-06-22 | 18.09 | 18.14 | 17.70 | 17.83 | -0.999% | 181,779 | -7.908% |
| 2026-06-18 | 18.00 | 18.19 | 17.65 | 18.01 | +0.953% | 185,173 | -8.828% |
| 2026-06-17 | 17.67 | 17.97 | 17.57 | 17.84 | +1.856% | 211,218 | -7.960% |
| 2026-06-16 | 17.83 | 17.86 | 17.50 | 17.52 | -1.490% | 111,724 | -6.252% |
| 2026-06-15 | 17.71 | 17.80 | 17.59 | 17.78 | +3.192% | 113,425 | -7.649% |
| 2026-06-12 | 17.30 | 17.36 | 17.04 | 17.23 | -0.116% | 105,830 | -4.701% |
| 2026-06-11 | 16.79 | 17.26 | 16.65 | 17.25 | +2.435% | 88,489 | -4.812% |
| 2026-06-10 | 16.81 | 17.31 | 16.80 | 16.84 | -1.520% | 82,786 | -2.494% |
| 2026-06-09 | 17.46 | 17.51 | 16.60 | 17.10 | -1.950% | 200,185 | -3.977% |
| 2026-06-08 | 17.40 | 17.44 | 17.17 | 17.44 | +2.287% | 127,600 | -5.849% |
| 2026-06-05 | 17.73 | 17.73 | 16.89 | 17.05 | -5.749% | 160,722 | -3.695% |
| 2026-06-04 | 17.96 | 18.16 | 17.77 | 18.09 | -0.331% | 111,130 | -9.232% |
| 2026-06-03 | 18.49 | 18.61 | 18.13 | 18.15 | -2.889% | 86,334 | -9.532% |
| 2026-06-02 | 18.52 | 18.69 | 18.44 | 18.69 | +0.592% | 123,990 | -12.146% |
| 2026-06-01 | 18.28 | 18.77 | 18.20 | 18.58 | +2.936% | 126,547 | -11.625% |
| 2026-05-29 | 18.05 | 18.15 | 17.91 | 18.05 | +0.445% | 84,353 | -9.030% |
| 2026-05-28 | 17.70 | 17.97 | 17.64 | 17.97 | +1.698% | 60,641 | -8.625% |
| 2026-05-27 | 17.62 | 17.67 | 17.36 | 17.67 | +1.435% | 72,981 | -7.074% |
| 2026-05-26 | 17.42 | 17.48 | 17.32 | 17.42 | +2.170% | 83,289 | -5.741% |
| 2026-05-22 | 17.29 | 17.29 | 17.03 | 17.05 | -0.930% | 72,092 | -3.695% |
| 2026-05-21 | 16.97 | 17.22 | 16.90 | 17.21 | +1.955% | 56,685 | -4.590% |
| 2026-05-20 | 16.69 | 16.88 | 16.54 | 16.88 | +2.056% | 39,318 | -2.725% |
| 2026-05-19 | 16.54 | 16.66 | 16.26 | 16.54 | -1.195% | 53,941 | -0.726% |
| 2026-05-18 | 17.10 | 17.20 | 16.47 | 16.74 | -1.761% | 90,176 | -1.912% |
| 2026-05-15 | 17.15 | 17.15 | 16.94 | 17.04 | -2.546% | 68,834 | -3.638% |
| 2026-05-14 | 17.22 | 17.61 | 17.20 | 17.49 | +1.599% | 61,857 | -6.092% |
| 2026-05-13 | 17.17 | 17.29 | 16.93 | 17.21 | +1.774% | 65,119 | -4.590% |
| 2026-05-12 | 16.97 | 17.00 | 16.56 | 16.91 | -1.096% | 85,252 | -2.898% |
| 2026-05-11 | 17.00 | 17.24 | 16.93 | 17.10 | +0.190% | 104,500 | -3.962% |
| 2026-05-08 | 17.05 | 17.11 | 16.92 | 17.07 | +1.396% | 224,735 | -3.780% |
| 2026-05-07 | 17.05 | 17.20 | 16.83 | 16.83 | -1.579% | 93,689 | -2.436% |
| 2026-05-06 | 16.79 | 17.10 | 16.70 | 17.10 | +3.159% | 89,768 | -3.977% |
| 2026-05-05 | 16.49 | 16.64 | 16.27 | 16.58 | +1.260% | 42,006 | -0.943% |
| 2026-05-04 | 16.13 | 16.47 | 16.13 | 16.37 | +1.436% | 77,816 | +0.305% |
| 2026-05-01 | 15.77 | 16.22 | 15.77 | 16.14 | +1.209% | 34,940 | +1.746% |
| 2026-04-30 | 15.98 | 15.98 | 15.65 | 15.95 | +0.966% | 34,279 | +2.976% |
| 2026-04-29 | 15.90 | 15.90 | 15.67 | 15.79 | -0.627% | 30,339 | +3.970% |
| 2026-04-28 | 15.90 | 16.04 | 15.81 | 15.89 | -1.594% | 25,927 | +3.319% |
| 2026-04-27 | 16.13 | 16.22 | 16.07 | 16.15 | -1.042% | 86,970 | +1.672% |
| 2026-04-24 | 16.25 | 16.32 | 16.02 | 16.32 | +1.277% | 65,496 | +0.613% |
| 2026-04-23 | 16.24 | 16.32 | 15.87 | 16.11 | -0.774% | 50,544 | +1.897% |
| 2026-04-22 | 16.15 | 16.27 | 16.13 | 16.24 | +2.219% | 97,066 | +1.108% |
| 2026-04-21 | 16.22 | 16.22 | 15.88 | 15.89 | -1.443% | 86,641 | +3.352% |
| 2026-04-20 | 16.14 | 16.14 | 15.96 | 16.12 | -0.124% | 106,971 | +1.861% |
| 2026-04-17 | 16.22 | 16.22 | 16.08 | 16.14 | +0.645% | 61,682 | +1.735% |
| 2026-04-16 | 16.06 | 16.12 | 15.92 | 16.04 | -0.022% | 30,151 | +2.391% |
| 2026-04-15 | 15.78 | 16.04 | 15.78 | 16.04 | +1.505% | 38,993 | +2.369% |
| 2026-04-14 | 15.44 | 15.84 | 15.44 | 15.80 | +3.012% | 44,638 | +3.910% |
| 2026-04-13 | 15.00 | 15.41 | 15.00 | 15.34 | +1.724% | 38,600 | +7.040% |
| 2026-04-10 | 15.08 | 15.24 | 15.07 | 15.08 | +0.735% | 36,595 | +8.886% |
| 2026-04-09 | 14.84 | 15.12 | 14.76 | 14.97 | +0.672% | 41,222 | +9.686% |
| 2026-04-08 | 15.00 | 15.11 | 14.79 | 14.87 | +3.264% | 41,397 | +10.424% |
| 2026-04-07 | 14.22 | 14.46 | 14.10 | 14.40 | +0.699% | 51,055 | +14.028% |
| 2026-04-06 | 14.34 | 14.49 | 14.04 | 14.30 | 0.000% | 35,096 | +14.825% |
| 2026-04-02 | 14.07 | 14.35 | 13.85 | 14.30 | +0.140% | 25,993 | +14.825% |
| 2026-04-01 | 14.21 | 14.47 | 14.21 | 14.28 | +1.277% | 20,650 | +14.986% |
| 2026-03-31 | 13.58 | 14.15 | 13.58 | 14.10 | +5.618% | 46,485 | +16.454% |
| 2026-03-30 | 13.77 | 13.87 | 13.26 | 13.35 | -2.341% | 68,801 | +22.996% |
| 2026-03-27 | 14.00 | 14.05 | 13.66 | 13.67 | -2.981% | 63,395 | +20.117% |
| 2026-03-26 | 14.70 | 14.70 | 14.06 | 14.09 | -5.182% | 55,554 | +16.537% |
| 2026-03-25 | 14.80 | 14.87 | 14.68 | 14.86 | +2.060% | 34,612 | +10.498% |
| 2026-03-24 | 14.76 | 14.76 | 14.56 | 14.56 | -2.151% | 62,194 | +12.775% |
| 2026-03-23 | 14.64 | 15.04 | 14.64 | 14.88 | +3.262% | 42,048 | +10.349% |
| 2026-03-20 | 14.73 | 14.91 | 14.30 | 14.41 | -3.418% | 52,920 | +13.949% |
| 2026-03-19 | 14.92 | 15.12 | 14.75 | 14.92 | -1.323% | 66,139 | +10.054% |
| 2026-03-18 | 15.24 | 15.29 | 14.99 | 15.12 | -0.657% | 37,186 | +8.598% |
| 2026-03-17 | 15.31 | 15.41 | 15.11 | 15.22 | -0.782% | 42,474 | +7.884% |
| 2026-03-16 | 15.06 | 15.34 | 15.06 | 15.34 | +4.000% | 66,769 | +7.040% |
| 2026-03-13 | 15.11 | 15.14 | 14.72 | 14.75 | -1.850% | 231,330 | +11.322% |
| 2026-03-12 | 15.29 | 15.29 | 14.99 | 15.03 | -2.207% | 59,763 | +9.263% |
| 2026-03-11 | 15.38 | 15.45 | 15.27 | 15.37 | +1.100% | 18,057 | +6.851% |
| 2026-03-10 | 15.20 | 15.48 | 15.16 | 15.20 | +0.463% | 47,637 | +8.026% |
| 2026-03-09 | 14.88 | 15.25 | 14.67 | 15.13 | +0.867% | 120,677 | +8.526% |
| 2026-03-06 | 14.99 | 15.19 | 14.90 | 15.00 | -3.163% | 55,343 | +9.467% |
| 2026-03-05 | 15.56 | 15.66 | 15.12 | 15.49 | -0.386% | 53,566 | +6.004% |
| 2026-03-04 | 15.27 | 15.72 | 15.27 | 15.55 | +2.708% | 32,326 | +5.595% |
| 2026-03-03 | 15.16 | 15.30 | 14.79 | 15.14 | -2.070% | 56,773 | +8.454% |
| 2026-03-02 | 15.11 | 15.65 | 15.10 | 15.46 | 0.000% | 113,198 | +6.210% |
| 2026-02-27 | 15.60 | 15.72 | 15.40 | 15.46 | -2.337% | 48,951 | +6.210% |
| 2026-02-26 | 16.02 | 16.02 | 15.72 | 15.83 | -0.877% | 86,483 | +3.727% |
| 2026-02-25 | 15.83 | 16.00 | 15.80 | 15.97 | +1.849% | 97,255 | +2.818% |
| 2026-02-24 | 15.54 | 15.76 | 15.49 | 15.68 | +1.161% | 30,627 | +4.719% |
| 2026-02-23 | 15.70 | 15.70 | 15.39 | 15.50 | -1.148% | 60,008 | +5.935% |
| 2026-02-20 | 15.50 | 15.80 | 15.50 | 15.68 | +0.513% | 46,001 | +4.719% |
| 2026-02-19 | 15.55 | 15.68 | 15.41 | 15.60 | +0.090% | 31,269 | +5.256% |
| 2026-02-18 | 15.52 | 15.79 | 15.48 | 15.59 | +0.598% | 46,967 | +5.351% |
| 2026-02-17 | 15.35 | 15.62 | 15.19 | 15.49 | +0.671% | 54,365 | +5.981% |
| 2026-02-13 | 15.22 | 15.62 | 15.16 | 15.39 | +0.326% | 45,748 | +6.693% |
| 2026-02-12 | 15.79 | 15.89 | 15.34 | 15.34 | -2.355% | 57,283 | +7.040% |
| 2026-02-11 | 15.86 | 15.97 | 15.66 | 15.71 | -0.821% | 65,233 | +4.519% |
| 2026-02-10 | 15.97 | 16.00 | 15.77 | 15.84 | -1.370% | 79,929 | +3.662% |
| 2026-02-09 | 15.80 | 16.10 | 15.44 | 16.06 | +3.015% | 94,238 | +2.242% |
| 2026-02-06 | 15.25 | 15.74 | 15.25 | 15.59 | +2.029% | 83,467 | +5.324% |
| 2026-02-05 | 15.52 | 15.62 | 15.15 | 15.28 | -1.799% | 305,786 | +7.461% |
| 2026-02-04 | 16.15 | 16.15 | 15.42 | 15.56 | -4.305% | 140,607 | +5.527% |
| 2026-02-03 | 16.34 | 16.40 | 15.92 | 16.26 | +0.370% | 114,396 | +0.984% |
| 2026-02-02 | 16.27 | 16.38 | 16.02 | 16.20 | -0.185% | 213,185 | +1.358% |
| 2026-01-30 | 16.61 | 16.61 | 16.15 | 16.23 | -3.162% | 194,915 | +1.171% |
| 2026-01-29 | 17.01 | 17.01 | 16.36 | 16.76 | -0.357% | 180,936 | -2.029% |
| 2026-01-28 | 16.85 | 16.96 | 16.75 | 16.82 | -0.473% | 143,992 | -2.378% |
| 2026-01-27 | 16.64 | 16.90 | 16.61 | 16.90 | +2.053% | 168,945 | -2.840% |
| 2026-01-26 | 16.75 | 16.75 | 16.55 | 16.56 | -0.838% | 109,302 | -0.845% |
| 2026-01-23 | 16.56 | 16.83 | 16.50 | 16.70 | +0.542% | 103,296 | -1.677% |
| 2026-01-22 | 16.61 | 16.81 | 16.54 | 16.61 | +0.606% | 75,001 | -1.144% |
| 2026-01-21 | 16.52 | 16.65 | 16.20 | 16.51 | +1.164% | 123,735 | -0.545% |
| 2026-01-20 | 16.63 | 16.67 | 16.31 | 16.32 | -3.232% | 207,012 | +0.613% |
| 2026-01-16 | 16.97 | 17.00 | 16.77 | 16.86 | -0.422% | 169,230 | -2.639% |
| 2026-01-15 | 16.90 | 17.05 | 16.90 | 16.94 | +0.663% | 58,290 | -3.050% |
| 2026-01-14 | 16.92 | 17.06 | 16.77 | 16.82 | -1.117% | 81,613 | -2.407% |
| 2026-01-13 | 17.14 | 17.15 | 16.94 | 17.02 | -0.264% | 79,701 | -3.497% |
| 2026-01-12 | 16.87 | 17.09 | 16.75 | 17.06 | +1.306% | 120,692 | -3.751% |
| 2026-01-09 | 16.70 | 16.96 | 16.70 | 16.84 | +0.626% | 74,005 | -2.494% |
| 2026-01-08 | 16.86 | 16.86 | 16.66 | 16.74 | -0.386% | 63,697 | -1.883% |
| 2026-01-07 | 16.81 | 16.96 | 16.70 | 16.80 | -0.474% | 121,401 | -2.262% |
| 2026-01-06 | 16.92 | 16.92 | 16.70 | 16.88 | +0.476% | 100,288 | -2.725% |
| 2026-01-05 | 16.69 | 16.85 | 16.55 | 16.80 | +1.919% | 143,816 | -2.262% |
| 2026-01-02 | 16.51 | 16.64 | 16.34 | 16.48 | +0.205% | 81,816 | -0.386% |
| 2025-12-31 | 16.55 | 16.65 | 16.43 | 16.45 | -0.304% | 49,295 | -0.182% |
| 2025-12-30 | 16.60 | 16.71 | 16.50 | 16.50 | -1.020% | 70,291 | -0.485% |
| 2025-12-29 | 16.68 | 16.73 | 16.57 | 16.67 | -0.656% | 73,033 | -1.500% |
| 2025-12-26 | 16.85 | 16.88 | 16.65 | 16.78 | -0.474% | 40,163 | -2.145% |
| 2025-12-24 | 16.83 | 16.93 | 16.79 | 16.86 | -0.213% | 36,975 | -2.610% |
| 2025-12-23 | 16.81 | 16.91 | 16.75 | 16.90 | +0.214% | 42,969 | -2.817% |
| 2025-12-22 | 16.72 | 16.90 | 16.69 | 16.86 | +1.079% | 72,811 | -2.610% |
| 2025-12-19 | 16.37 | 16.68 | 16.37 | 16.68 | +1.769% | 50,973 | -1.559% |
| 2025-12-18 | 16.32 | 16.50 | 16.26 | 16.39 | +2.055% | 52,252 | +0.183% |
| 2025-12-17 | 16.59 | 16.70 | 16.02 | 16.06 | -2.785% | 76,699 | +2.242% |
| 2025-12-16 | 16.35 | 16.54 | 16.25 | 16.52 | +0.670% | 86,455 | -0.605% |
| 2025-12-15 | 16.70 | 16.70 | 16.33 | 16.41 | -1.382% | 131,631 | +0.061% |
| 2025-12-12 | 17.00 | 17.05 | 16.45 | 16.64 | -3.143% | 181,619 | -1.322% |
| 2025-12-11 | 17.17 | 17.18 | 16.86 | 17.18 | -0.579% | 131,909 | -4.424% |
| 2025-12-10 | 17.23 | 17.32 | 17.06 | 17.28 | +0.465% | 81,013 | -4.977% |
| 2025-12-09 | 17.10 | 17.27 | 17.08 | 17.20 | +0.175% | 64,322 | -4.535% |
| 2025-12-08 | 17.17 | 17.23 | 17.04 | 17.17 | 0.000% | 92,495 | -4.368% |
| 2025-12-05 | 17.24 | 17.25 | 17.00 | 17.17 | -0.809% | 53,696 | -4.368% |
| 2025-12-04 | 17.15 | 17.31 | 16.90 | 17.31 | +1.406% | 93,065 | -5.142% |
| 2025-12-03 | 16.93 | 17.07 | 16.70 | 17.07 | +0.946% | 67,891 | -3.808% |
| 2025-12-02 | 17.02 | 17.11 | 16.84 | 16.91 | +0.059% | 61,057 | -2.898% |
| 2025-12-01 | 16.82 | 16.98 | 16.46 | 16.90 | -0.822% | 127,499 | -2.840% |
| 2025-11-28 | 17.06 | 17.06 | 16.91 | 17.04 | -1.446% | 59,293 | -3.638% |
| 2025-11-26 | 17.04 | 17.34 | 17.04 | 17.29 | +1.766% | 75,500 | -5.032% |
| 2025-11-25 | 16.82 | 17.01 | 16.55 | 16.99 | +1.107% | 76,104 | -3.355% |
| 2025-11-24 | 16.62 | 16.87 | 16.60 | 16.80 | +1.781% | 38,143 | -2.285% |
| 2025-11-21 | 16.42 | 16.64 | 16.20 | 16.51 | +0.609% | 37,543 | -0.545% |
| 2025-11-20 | 17.21 | 17.21 | 16.38 | 16.41 | -1.760% | 51,229 | +0.061% |
| 2025-11-19 | 16.85 | 16.91 | 16.61 | 16.70 | -0.334% | 70,309 | -1.700% |
| 2025-11-18 | 16.81 | 16.91 | 16.63 | 16.76 | -0.652% | 88,962 | -2.029% |
| 2025-11-17 | 17.00 | 17.12 | 16.76 | 16.87 | -1.056% | 58,195 | -2.667% |
| 2025-11-14 | 16.87 | 17.23 | 16.76 | 17.05 | -0.409% | 96,888 | -3.695% |
| 2025-11-13 | 17.46 | 17.46 | 17.05 | 17.12 | -2.194% | 57,531 | -4.089% |
| 2025-11-12 | 17.56 | 17.56 | 17.42 | 17.50 | -0.063% | 40,204 | -6.193% |
| 2025-11-11 | 17.45 | 17.54 | 17.43 | 17.52 | +0.029% | 46,717 | -6.252% |
| 2025-11-10 | 17.27 | 17.53 | 17.27 | 17.51 | +2.622% | 38,768 | -6.225% |
| 2025-11-07 | 16.89 | 17.06 | 16.75 | 17.06 | +0.250% | 44,282 | -3.766% |
| 2025-11-06 | 17.31 | 17.31 | 16.97 | 17.02 | -1.618% | 39,066 | -3.525% |
| 2025-11-05 | 17.23 | 17.36 | 17.15 | 17.30 | +0.875% | 32,618 | -5.087% |
| 2025-11-04 | 17.35 | 17.39 | 17.15 | 17.15 | -2.279% | 48,184 | -4.257% |
| 2025-11-03 | 17.50 | 17.57 | 17.46 | 17.55 | -0.057% | 47,554 | -6.439% |
| 2025-10-31 | 17.45 | 17.57 | 17.45 | 17.56 | +0.804% | 59,177 | -6.492% |
| 2025-10-30 | 17.59 | 17.59 | 17.33 | 17.42 | -2.682% | 69,056 | -5.741% |
| 2025-10-29 | 17.95 | 17.96 | 17.83 | 17.90 | +0.562% | 47,372 | -8.268% |
| 2025-10-28 | 17.82 | 17.86 | 17.80 | 17.80 | +0.056% | 41,879 | -7.753% |
| 2025-10-27 | 17.68 | 17.81 | 17.68 | 17.79 | +1.331% | 87,404 | -7.701% |
| 2025-10-24 | 17.58 | 17.60 | 17.53 | 17.56 | +0.264% | 59,685 | -6.472% |
| 2025-10-23 | 17.36 | 17.53 | 17.32 | 17.51 | +1.366% | 47,328 | -6.225% |
| 2025-10-22 | 17.43 | 17.43 | 17.17 | 17.27 | -1.001% | 55,380 | -4.944% |
| 2025-10-21 | 17.43 | 17.48 | 17.34 | 17.45 | -0.007% | 22,728 | -5.896% |
| 2025-10-20 | 17.49 | 17.49 | 17.37 | 17.45 | +0.518% | 30,759 | -5.903% |
| 2025-10-17 | 17.30 | 17.42 | 17.28 | 17.36 | +0.035% | 15,339 | -5.415% |
| 2025-10-16 | 17.54 | 17.54 | 17.30 | 17.35 | -0.607% | 36,489 | -5.382% |
| 2025-10-15 | 17.49 | 17.58 | 17.34 | 17.46 | +0.048% | 41,717 | -5.956% |
| 2025-10-14 | 17.39 | 17.54 | 17.24 | 17.45 | -0.787% | 18,619 | -5.911% |
| 2025-10-13 | 17.52 | 17.59 | 17.39 | 17.59 | +2.030% | 46,446 | -6.652% |
| 2025-10-10 | 17.81 | 17.81 | 17.20 | 17.24 | -2.764% | 37,254 | -4.756% |
| 2025-10-09 | 17.75 | 17.79 | 17.66 | 17.73 | -0.393% | 30,284 | -7.389% |
| 2025-10-08 | 17.79 | 17.80 | 17.72 | 17.80 | +0.508% | 29,794 | -7.753% |
| 2025-10-07 | 17.77 | 17.84 | 17.58 | 17.71 | -0.169% | 29,001 | -7.284% |
| 2025-10-06 | 17.69 | 17.83 | 17.66 | 17.74 | +0.795% | 45,508 | -7.441% |
| 2025-10-03 | 17.67 | 17.73 | 17.57 | 17.60 | -0.556% | 56,189 | -6.705% |
| 2025-10-02 | 17.70 | 17.74 | 17.60 | 17.70 | +0.731% | 28,759 | -7.223% |
| 2025-10-01 | 17.51 | 17.62 | 17.47 | 17.57 | +0.572% | 33,782 | -6.545% |
| 2025-09-30 | 17.48 | 17.51 | 17.42 | 17.47 | +0.172% | 35,335 | -6.010% |
| 2025-09-29 | 17.47 | 17.56 | 17.43 | 17.44 | +0.501% | 63,544 | -5.849% |
| 2025-09-26 | 17.28 | 17.40 | 17.25 | 17.35 | +0.422% | 74,408 | -5.377% |
| 2025-09-25 | 17.32 | 17.40 | 17.15 | 17.28 | -2.921% | 36,693 | -4.977% |
| 2025-09-24 | 17.80 | 17.83 | 17.70 | 17.80 | +0.338% | 44,053 | -7.753% |
| 2025-09-23 | 17.90 | 17.90 | 17.67 | 17.74 | -0.727% | 28,978 | -7.441% |
| 2025-09-22 | 17.85 | 17.90 | 17.79 | 17.87 | +0.056% | 33,293 | -8.114% |
| 2025-09-19 | 17.90 | 17.93 | 17.84 | 17.86 | -0.198% | 16,186 | -8.063% |
| 2025-09-18 | 17.88 | 18.03 | 17.82 | 17.90 | +0.592% | 28,717 | -8.245% |
| 2025-09-17 | 17.79 | 17.82 | 17.65 | 17.79 | +0.030% | 32,630 | -7.701% |
| 2025-09-16 | 17.81 | 17.84 | 17.76 | 17.78 | -0.001% | 44,780 | -7.673% |
| 2025-09-15 | 17.77 | 17.80 | 17.70 | 17.78 | +0.026% | 70,599 | -7.673% |
| 2025-09-12 | 17.73 | 17.78 | 17.67 | 17.78 | +0.737% | 23,115 | -7.649% |
| 2025-09-11 | 17.63 | 17.73 | 17.62 | 17.65 | +0.455% | 38,604 | -6.969% |
| 2025-09-10 | 17.57 | 17.67 | 17.53 | 17.57 | +0.343% | 43,146 | -6.545% |
| 2025-09-09 | 17.45 | 17.51 | 17.39 | 17.51 | +0.401% | 25,849 | -6.225% |
| 2025-09-08 | 17.46 | 17.46 | 17.36 | 17.44 | +0.461% | 44,819 | -5.849% |
| 2025-09-05 | 17.45 | 17.55 | 17.27 | 17.36 | -0.173% | 47,681 | -5.415% |
| 2025-09-04 | 17.36 | 17.40 | 17.29 | 17.39 | +0.520% | 37,492 | -5.578% |
| 2025-09-03 | 17.31 | 17.40 | 17.26 | 17.30 | +0.174% | 34,507 | -5.087% |
| 2025-09-02 | 17.25 | 17.30 | 17.13 | 17.27 | -0.861% | 64,038 | -4.922% |
| 2025-08-29 | 17.51 | 17.51 | 17.36 | 17.42 | -0.571% | 69,670 | -5.741% |
| 2025-08-28 | 17.51 | 17.52 | 17.44 | 17.52 | -1.684% | 41,258 | -6.279% |
| 2025-08-27 | 17.83 | 17.83 | 17.76 | 17.82 | +0.394% | 14,631 | -7.856% |
| 2025-08-26 | 17.67 | 17.80 | 17.67 | 17.75 | +0.282% | 20,855 | -7.493% |
| 2025-08-25 | 17.75 | 17.83 | 17.70 | 17.70 | -0.506% | 30,283 | -7.232% |
| 2025-08-22 | 17.54 | 17.87 | 17.54 | 17.79 | +1.425% | 47,280 | -7.701% |
| 2025-08-21 | 17.57 | 17.60 | 17.47 | 17.54 | -0.057% | 41,498 | -6.385% |
| 2025-08-20 | 17.59 | 17.61 | 17.32 | 17.55 | -0.397% | 39,367 | -6.439% |
| 2025-08-19 | 17.89 | 17.89 | 17.56 | 17.62 | -1.509% | 23,343 | -6.810% |
| 2025-08-18 | 17.78 | 17.89 | 17.78 | 17.89 | +0.675% | 27,658 | -8.217% |
| 2025-08-15 | 17.87 | 17.87 | 17.77 | 17.77 | -0.560% | 23,726 | -7.597% |
| 2025-08-14 | 17.83 | 17.87 | 17.78 | 17.87 | -0.223% | 26,282 | -8.114% |
| 2025-08-13 | 17.92 | 18.00 | 17.84 | 17.91 | +0.168% | 24,658 | -8.319% |
| 2025-08-12 | 17.88 | 17.93 | 17.78 | 17.88 | +0.710% | 64,454 | -8.166% |
| 2025-08-11 | 17.85 | 17.87 | 17.75 | 17.75 | -0.574% | 43,057 | -7.514% |
| 2025-08-08 | 17.88 | 17.88 | 17.82 | 17.86 | -0.020% | 33,974 | -8.045% |
| 2025-08-07 | 17.94 | 17.96 | 17.72 | 17.86 | +0.450% | 37,804 | -8.063% |
| 2025-08-06 | 17.65 | 17.80 | 17.65 | 17.78 | +0.737% | 49,383 | -7.649% |
| 2025-08-05 | 17.79 | 17.79 | 17.59 | 17.65 | -0.170% | 42,445 | -6.969% |
| 2025-08-04 | 17.56 | 17.71 | 17.54 | 17.68 | +1.413% | 37,583 | -7.127% |
| 2025-08-01 | 17.56 | 17.56 | 17.32 | 17.43 | -1.226% | 44,183 | -5.814% |
| 2025-07-31 | 17.81 | 17.88 | 17.65 | 17.65 | -0.282% | 61,796 | -6.969% |
| 2025-07-30 | 17.76 | 17.77 | 17.65 | 17.70 | -2.264% | 70,504 | -7.232% |
| 2025-07-29 | 18.19 | 18.19 | 18.05 | 18.11 | -0.110% | 34,331 | -9.332% |
| 2025-07-28 | 18.16 | 18.16 | 18.06 | 18.13 | +0.166% | 53,035 | -9.432% |
| 2025-07-25 | 18.08 | 18.15 | 18.07 | 18.10 | +0.235% | 50,696 | -9.282% |
| 2025-07-24 | 18.04 | 18.08 | 18.00 | 18.06 | +0.153% | 67,886 | -9.069% |
| 2025-07-23 | 18.00 | 18.04 | 17.88 | 18.03 | +0.670% | 40,607 | -8.930% |
| 2025-07-22 | 17.96 | 17.96 | 17.77 | 17.91 | +0.056% | 42,566 | -8.319% |
| 2025-07-21 | 17.95 | 18.02 | 17.90 | 17.90 | -0.388% | 46,802 | -8.268% |
| 2025-07-18 | 17.95 | 17.98 | 17.93 | 17.97 | +0.165% | 15,754 | -8.624% |
| 2025-07-17 | 17.88 | 17.96 | 17.85 | 17.94 | +0.392% | 53,277 | -8.473% |
| 2025-07-16 | 17.83 | 17.87 | 17.72 | 17.87 | +0.487% | 25,370 | -8.114% |
| 2025-07-15 | 17.83 | 17.85 | 17.77 | 17.78 | +0.118% | 26,245 | -7.667% |
| 2025-07-14 | 17.73 | 17.79 | 17.70 | 17.76 | +0.183% | 26,468 | -7.558% |
| 2025-07-11 | 17.75 | 17.77 | 17.70 | 17.73 | -0.169% | 34,443 | -7.389% |
| 2025-07-10 | 17.81 | 17.81 | 17.70 | 17.76 | -0.309% | 27,044 | -7.545% |
| 2025-07-09 | 17.81 | 17.83 | 17.73 | 17.82 | +0.445% | 31,545 | -7.830% |
| 2025-07-08 | 17.65 | 17.74 | 17.65 | 17.74 | +0.119% | 34,355 | -7.420% |
| 2025-07-07 | 17.72 | 17.74 | 17.63 | 17.71 | -0.478% | 49,912 | -7.310% |
| 2025-07-03 | 17.76 | 17.82 | 17.72 | 17.80 | +0.738% | 36,157 | -7.753% |
| 2025-07-02 | 17.59 | 17.69 | 17.58 | 17.67 | +0.453% | 38,160 | -7.072% |
| 2025-07-01 | 17.70 | 17.70 | 17.50 | 17.59 | -0.678% | 40,568 | -6.652% |
| 2025-06-30 | 17.73 | 17.79 | 17.70 | 17.71 | +0.113% | 50,736 | -7.284% |
| 2025-06-27 | 17.70 | 17.76 | 17.57 | 17.69 | +0.227% | 43,163 | -7.179% |
| 2025-06-26 | 17.57 | 17.69 | 17.57 | 17.65 | -1.616% | 106,916 | -6.969% |
| 2025-06-25 | 17.98 | 17.99 | 17.88 | 17.94 | +0.140% | 49,667 | -8.473% |
| 2025-06-24 | 17.85 | 17.96 | 17.83 | 17.91 | +1.329% | 32,882 | -8.345% |
| 2025-06-23 | 17.46 | 17.69 | 17.41 | 17.68 | +1.202% | 52,490 | -7.127% |
| 2025-06-20 | 17.68 | 17.68 | 17.43 | 17.47 | -0.682% | 40,638 | -6.010% |
| 2025-06-18 | 17.60 | 17.65 | 17.56 | 17.59 | +0.302% | 25,452 | -6.652% |
| 2025-06-17 | 17.63 | 17.65 | 17.50 | 17.54 | -0.920% | 31,385 | -6.370% |
| 2025-06-16 | 17.59 | 17.75 | 17.59 | 17.70 | +1.027% | 24,276 | -7.232% |
| 2025-06-13 | 17.50 | 17.63 | 17.44 | 17.52 | -0.568% | 44,573 | -6.279% |
| 2025-06-12 | 17.61 | 17.70 | 17.60 | 17.62 | +0.114% | 43,866 | -6.810% |
| 2025-06-11 | 17.74 | 17.74 | 17.56 | 17.60 | -0.283% | 47,391 | -6.705% |
| 2025-06-10 | 17.64 | 17.65 | 17.54 | 17.65 | +0.627% | 52,223 | -6.969% |
| 2025-06-09 | 17.55 | 17.57 | 17.42 | 17.54 | +0.401% | 47,173 | -6.385% |
| 2025-06-06 | 17.54 | 17.55 | 17.45 | 17.47 | +0.692% | 40,190 | -6.010% |
| 2025-06-05 | 17.52 | 17.63 | 17.29 | 17.35 | -0.970% | 89,968 | -5.360% |
| 2025-06-04 | 17.57 | 17.57 | 17.46 | 17.52 | +0.057% | 30,550 | -6.279% |
| 2025-06-03 | 17.40 | 17.59 | 17.40 | 17.51 | +0.517% | 43,778 | -6.225% |
| 2025-06-02 | 17.37 | 17.43 | 17.28 | 17.42 | +0.346% | 46,861 | -5.741% |
| 2025-05-30 | 17.38 | 17.38 | 17.22 | 17.36 | -0.115% | 51,431 | -5.415% |
| 2025-05-29 | 17.51 | 17.51 | 17.31 | 17.38 | -1.533% | 50,174 | -5.524% |
| 2025-05-28 | 17.75 | 17.75 | 17.65 | 17.65 | -0.672% | 23,622 | -6.972% |
| 2025-05-27 | 17.61 | 17.77 | 17.55 | 17.77 | +2.316% | 26,883 | -7.597% |
| 2025-05-23 | 17.28 | 17.45 | 17.25 | 17.37 | -0.766% | 48,717 | -5.457% |
| 2025-05-22 | 17.44 | 17.57 | 17.41 | 17.50 | +0.297% | 24,127 | -6.182% |
| 2025-05-21 | 17.56 | 17.70 | 17.36 | 17.45 | -1.015% | 22,120 | -5.903% |
| 2025-05-20 | 17.70 | 17.70 | 17.57 | 17.63 | -0.458% | 61,694 | -6.857% |
| 2025-05-19 | 17.53 | 17.71 | 17.51 | 17.71 | +0.170% | 31,153 | -7.284% |
| 2025-05-16 | 17.65 | 17.68 | 17.54 | 17.68 | +0.341% | 15,837 | -7.127% |
| 2025-05-15 | 17.58 | 17.64 | 17.47 | 17.62 | +0.077% | 27,161 | -6.810% |
| 2025-05-14 | 17.60 | 17.66 | 17.55 | 17.61 | +0.379% | 34,729 | -6.739% |
| 2025-05-13 | 17.31 | 17.59 | 17.31 | 17.54 | +1.606% | 30,040 | -6.385% |
| 2025-05-12 | 17.32 | 17.32 | 17.07 | 17.26 | +2.388% | 86,812 | -4.882% |
| 2025-05-09 | 16.90 | 16.91 | 16.80 | 16.86 | +0.417% | 12,982 | -2.610% |
| 2025-05-08 | 16.70 | 16.87 | 16.67 | 16.79 | +1.267% | 14,830 | -2.204% |
| 2025-05-07 | 16.50 | 16.62 | 16.47 | 16.58 | +0.242% | 33,213 | -0.965% |
| 2025-05-06 | 16.50 | 16.57 | 16.47 | 16.54 | -0.661% | 10,560 | -0.726% |
| 2025-05-05 | 16.64 | 16.74 | 16.60 | 16.65 | -0.240% | 20,010 | -1.381% |
| 2025-05-02 | 16.64 | 16.76 | 16.64 | 16.69 | +1.029% | 12,865 | -1.618% |
| 2025-05-01 | 16.57 | 16.66 | 16.52 | 16.52 | +0.609% | 15,619 | -0.605% |
| 2025-04-30 | 16.21 | 16.42 | 16.05 | 16.42 | -0.061% | 33,669 | 0.000% |
| 2025-04-29 | 16.34 | 16.44 | 16.31 | 16.43 | -1.617% | 19,019 | -0.061% |
| 2025-04-28 | 16.73 | 16.75 | 16.51 | 16.70 | -0.060% | 24,760 | -1.677% |
| 2025-04-25 | 16.53 | 16.71 | 16.48 | 16.71 | +1.211% | 31,952 | -1.735% |
| 2025-04-24 | 16.11 | 16.51 | 16.11 | 16.51 | +2.166% | 14,053 | -0.545% |
| 2025-04-23 | 16.24 | 16.35 | 16.16 | 16.16 | +2.180% | 9,957 | +1.609% |
| 2025-04-22 | 15.62 | 15.90 | 15.62 | 15.82 | +2.298% | 14,123 | +3.824% |
| 2025-04-21 | 15.73 | 15.73 | 15.33 | 15.46 | -2.465% | 14,715 | +6.210% |
| 2025-04-17 | 15.87 | 15.95 | 15.76 | 15.85 | +0.322% | 21,286 | +3.591% |
| 2025-04-16 | 15.98 | 16.04 | 15.68 | 15.80 | -1.985% | 17,301 | +3.924% |
| 2025-04-15 | 16.14 | 16.23 | 16.11 | 16.12 | 0.000% | 18,003 | +1.861% |