GLIX
Lazard Listed Infrastructure ETF
stockNYSEETF
Market OpenOct 5, 2026 11:09:12 AM EDT
25.27USD-0.473%(-0.12)1,798
GLIX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.27 | 25.27 | 25.27 | 25.27 | -0.473% | 1,798 | 0.000% |
| 2026-10-02 | 25.47 | 25.50 | 25.34 | 25.39 | +0.874% | 5,436 | -0.473% |
| 2026-10-01 | 24.97 | 25.21 | 24.97 | 25.17 | -0.317% | 8,066 | +0.397% |
| 2026-09-30 | 25.35 | 25.39 | 25.23 | 25.25 | -0.269% | 17,559 | +0.079% |
| 2026-09-29 | 25.35 | 25.35 | 25.15 | 25.32 | -0.444% | 36,529 | -0.190% |
| 2026-09-28 | 25.44 | 25.99 | 25.30 | 25.43 | -0.427% | 3,159 | -0.633% |
| 2026-09-25 | 25.43 | 25.54 | 25.38 | 25.54 | -0.059% | 25,157 | -1.057% |
| 2026-09-24 | 25.63 | 25.68 | 25.55 | 25.55 | -0.409% | 35,365 | -1.115% |
| 2026-09-23 | 25.74 | 25.81 | 25.66 | 25.66 | -1.409% | 6,500 | -1.520% |
| 2026-09-22 | 25.93 | 26.09 | 25.93 | 26.03 | +0.627% | 6,661 | -2.908% |
| 2026-09-21 | 26.06 | 26.06 | 25.86 | 25.86 | -0.348% | 8,164 | -2.299% |
| 2026-09-18 | 25.96 | 25.99 | 25.95 | 25.95 | -1.554% | 18,015 | -2.639% |
| 2026-09-17 | 26.28 | 26.38 | 26.28 | 26.36 | +0.952% | 2,422 | -4.152% |
| 2026-09-16 | 26.09 | 26.30 | 26.04 | 26.12 | +0.355% | 22,938 | -3.239% |
| 2026-09-15 | 26.04 | 26.06 | 26.01 | 26.02 | -0.464% | 2,809 | -2.896% |
| 2026-09-14 | 26.11 | 26.16 | 26.07 | 26.14 | -0.797% | 7,263 | -3.347% |
| 2026-09-11 | 26.34 | 26.36 | 26.34 | 26.36 | +0.515% | 1,382 | -4.117% |
| 2026-09-10 | 26.40 | 26.40 | 26.20 | 26.22 | -0.680% | 6,183 | -3.623% |
| 2026-09-09 | 26.57 | 26.57 | 26.39 | 26.40 | -1.144% | 4,457 | -4.278% |
| 2026-09-08 | 26.70 | 26.78 | 26.70 | 26.70 | +0.159% | 8,195 | -5.374% |
| 2026-09-04 | 26.76 | 26.78 | 26.63 | 26.66 | -0.298% | 6,262 | -5.223% |
| 2026-09-03 | 26.60 | 26.79 | 26.60 | 26.74 | +0.763% | 4,503 | -5.506% |
| 2026-09-02 | 26.50 | 26.58 | 26.47 | 26.54 | -0.443% | 9,919 | -4.785% |
| 2026-09-01 | 26.85 | 26.85 | 26.61 | 26.66 | -0.979% | 2,381 | -5.207% |
| 2026-08-31 | 26.89 | 26.93 | 26.83 | 26.92 | -0.009% | 6,244 | -6.135% |
| 2026-08-28 | 26.91 | 27.01 | 26.90 | 26.92 | -0.134% | 2,652 | -6.143% |
| 2026-08-27 | 27.01 | 27.01 | 26.94 | 26.96 | -1.287% | 6,692 | -6.269% |
| 2026-08-26 | 27.36 | 27.42 | 27.30 | 27.31 | -0.317% | 10,218 | -7.475% |
| 2026-08-25 | 27.31 | 27.41 | 27.31 | 27.40 | +0.341% | 3,438 | -7.769% |
| 2026-08-24 | 27.19 | 27.34 | 27.14 | 27.31 | +0.609% | 9,186 | -7.454% |
| 2026-08-21 | 27.32 | 27.36 | 27.14 | 27.14 | -0.913% | 4,256 | -6.890% |
| 2026-08-20 | 27.28 | 27.46 | 27.28 | 27.39 | +0.146% | 3,063 | -7.740% |
| 2026-08-19 | 27.52 | 27.54 | 27.30 | 27.35 | +0.000% | 6,561 | -7.605% |
| 2026-08-18 | 27.52 | 27.52 | 27.35 | 27.35 | +0.002% | 5,866 | -7.605% |
| 2026-08-17 | 27.37 | 27.37 | 27.30 | 27.35 | -0.321% | 2,963 | -7.603% |
| 2026-08-14 | 27.47 | 27.49 | 27.42 | 27.44 | -0.475% | 15,441 | -7.899% |
| 2026-08-13 | 27.42 | 27.58 | 27.42 | 27.57 | +0.722% | 4,657 | -8.337% |
| 2026-08-12 | 27.39 | 27.43 | 27.35 | 27.37 | +0.405% | 12,654 | -7.675% |
| 2026-08-11 | 27.27 | 27.34 | 27.22 | 27.26 | +0.222% | 13,730 | -7.302% |
| 2026-08-10 | 27.46 | 27.46 | 27.19 | 27.20 | -1.414% | 5,201 | -7.096% |
| 2026-08-07 | 27.63 | 27.65 | 27.59 | 27.59 | +0.490% | 3,040 | -8.409% |
| 2026-08-06 | 27.62 | 27.62 | 27.45 | 27.46 | -0.066% | 3,677 | -7.960% |
| 2026-08-05 | 27.41 | 27.47 | 27.30 | 27.47 | -0.995% | 3,602 | -8.021% |
| 2026-08-04 | 27.71 | 27.75 | 27.54 | 27.75 | +0.663% | 1,373 | -8.937% |
| 2026-08-03 | 27.56 | 27.58 | 27.50 | 27.57 | +0.536% | 3,909 | -8.332% |
| 2026-07-31 | 27.42 | 27.47 | 27.37 | 27.42 | -0.461% | 10,438 | -7.841% |
| 2026-07-30 | 27.88 | 27.88 | 27.44 | 27.55 | -0.644% | 2,790 | -8.266% |
| 2026-07-29 | 27.82 | 27.82 | 27.71 | 27.73 | -0.804% | 1,506 | -8.856% |
| 2026-07-28 | 28.21 | 28.21 | 27.95 | 27.95 | +0.198% | 6,832 | -9.589% |
| 2026-07-27 | 27.97 | 28.06 | 27.89 | 27.89 | -0.501% | 1,758 | -9.410% |
| 2026-07-24 | 28.02 | 28.09 | 28.00 | 28.04 | +0.409% | 3,627 | -9.864% |
| 2026-07-23 | 27.96 | 28.00 | 27.91 | 27.92 | +0.091% | 1,455 | -9.495% |
| 2026-07-22 | 27.79 | 27.90 | 27.79 | 27.90 | +1.133% | 6,309 | -9.413% |
| 2026-07-21 | 27.58 | 27.63 | 27.56 | 27.58 | -0.423% | 5,381 | -8.386% |
| 2026-07-20 | 27.98 | 27.99 | 27.68 | 27.70 | -0.941% | 4,279 | -8.774% |
| 2026-07-17 | 29.23 | 29.23 | 27.96 | 27.96 | +0.364% | 2,845 | -9.633% |
| 2026-07-16 | 27.54 | 27.90 | 27.54 | 27.86 | +0.370% | 5,364 | -9.304% |
| 2026-07-15 | 27.83 | 27.88 | 27.75 | 27.76 | -0.593% | 17,031 | -8.968% |
| 2026-07-14 | 27.94 | 27.95 | 27.92 | 27.93 | +0.055% | 5,276 | -9.508% |
| 2026-07-13 | 27.98 | 28.05 | 27.90 | 27.91 | +0.503% | 2,755 | -9.458% |
| 2026-07-10 | 27.80 | 27.82 | 27.76 | 27.77 | +0.671% | 497,613 | -9.003% |
| 2026-07-09 | 27.52 | 27.60 | 27.47 | 27.59 | -0.479% | 33,596 | -8.392% |
| 2026-07-08 | 27.76 | 27.79 | 27.70 | 27.72 | -0.937% | 6,011 | -8.831% |
| 2026-07-07 | 27.95 | 28.14 | 27.95 | 27.98 | +0.750% | 41,519 | -9.685% |
| 2026-07-06 | 27.92 | 27.92 | 27.75 | 27.77 | -0.992% | 17,744 | -9.008% |
| 2026-07-02 | 27.82 | 28.05 | 27.78 | 28.05 | +1.986% | 4,678 | -9.911% |
| 2026-07-01 | 27.53 | 27.57 | 27.46 | 27.50 | -0.709% | 3,264 | -8.121% |
| 2026-06-30 | 27.73 | 27.78 | 27.69 | 27.70 | -0.830% | 9,859 | -8.773% |
| 2026-06-29 | 28.04 | 28.08 | 27.89 | 27.93 | -0.650% | 8,903 | -9.530% |
| 2026-06-26 | 27.94 | 28.12 | 27.94 | 28.11 | +0.755% | 2,721 | -10.118% |
| 2026-06-25 | 27.81 | 28.04 | 27.81 | 27.90 | +0.492% | 4,481 | -9.439% |
| 2026-06-24 | 27.73 | 27.77 | 27.68 | 27.77 | +0.581% | 3,286 | -8.994% |
| 2026-06-23 | 27.36 | 27.65 | 27.36 | 27.61 | +0.572% | 3,441 | -8.466% |
| 2026-06-22 | 27.33 | 27.54 | 27.33 | 27.45 | +0.716% | 2,859 | -7.942% |
| 2026-06-18 | 27.47 | 27.47 | 27.25 | 27.25 | -0.486% | 2,452 | -7.283% |
| 2026-06-17 | 27.66 | 27.66 | 27.39 | 27.39 | -1.420% | 3,762 | -7.733% |
| 2026-06-16 | 27.78 | 27.92 | 27.76 | 27.78 | +0.322% | 3,356 | -9.043% |
| 2026-06-15 | 27.71 | 27.79 | 27.67 | 27.69 | -0.146% | 3,277 | -8.750% |
| 2026-06-12 | 27.68 | 27.76 | 27.59 | 27.73 | +0.175% | 6,478 | -8.883% |
| 2026-06-11 | 27.70 | 27.74 | 27.63 | 27.68 | +0.572% | 9,323 | -8.723% |
| 2026-06-10 | 27.57 | 27.61 | 27.52 | 27.53 | -0.038% | 2,430 | -8.201% |
| 2026-06-09 | 27.49 | 27.57 | 27.40 | 27.54 | +0.725% | 7,202 | -8.236% |
| 2026-06-08 | 27.63 | 27.63 | 27.30 | 27.34 | -1.070% | 11,533 | -7.570% |
| 2026-06-05 | 27.48 | 27.73 | 27.48 | 27.64 | +1.229% | 2,512 | -8.560% |
| 2026-06-04 | 27.24 | 27.30 | 27.04 | 27.30 | +0.794% | 5,894 | -7.436% |
| 2026-06-03 | 27.34 | 27.34 | 27.09 | 27.09 | +0.215% | 1,561 | -6.701% |
| 2026-06-02 | 27.00 | 27.05 | 26.97 | 27.03 | +0.657% | 1,320 | -6.500% |
| 2026-06-01 | 26.95 | 26.97 | 26.85 | 26.85 | -1.261% | 4,925 | -5.886% |
| 2026-05-29 | 27.23 | 27.26 | 27.19 | 27.19 | -0.609% | 4,134 | -7.073% |
| 2026-05-28 | 27.42 | 27.45 | 27.36 | 27.36 | -0.883% | 1,254 | -7.639% |
| 2026-05-27 | 27.57 | 27.66 | 27.56 | 27.60 | +0.282% | 10,316 | -8.455% |
| 2026-05-26 | 27.53 | 27.57 | 27.46 | 27.53 | +0.764% | 5,177 | -8.197% |
| 2026-05-22 | 27.34 | 27.40 | 27.26 | 27.32 | -0.023% | 5,753 | -7.495% |
| 2026-05-21 | 27.30 | 27.35 | 27.30 | 27.32 | +0.536% | 690 | -7.516% |
| 2026-05-20 | 27.26 | 27.30 | 27.18 | 27.18 | +0.290% | 4,705 | -7.020% |
| 2026-05-19 | 26.82 | 27.18 | 26.82 | 27.10 | +0.586% | 3,976 | -6.750% |
| 2026-05-18 | 26.76 | 26.97 | 26.76 | 26.94 | +1.271% | 97,350 | -6.203% |
| 2026-05-15 | 26.79 | 26.79 | 26.58 | 26.60 | -1.756% | 27,492 | -5.012% |
| 2026-05-14 | 27.03 | 27.11 | 27.03 | 27.08 | +0.516% | 3,936 | -6.680% |
| 2026-05-13 | 27.03 | 27.03 | 26.81 | 26.94 | -0.857% | 3,059 | -6.199% |
| 2026-05-12 | 26.98 | 27.22 | 26.98 | 27.17 | +0.752% | 2,920 | -7.003% |
| 2026-05-11 | 27.10 | 27.10 | 26.97 | 26.97 | -0.296% | 911 | -6.303% |
| 2026-05-08 | 27.23 | 27.23 | 27.05 | 27.05 | -0.018% | 1,234 | -6.581% |
| 2026-05-07 | 27.27 | 27.27 | 27.05 | 27.05 | -1.228% | 9,170 | -6.598% |
| 2026-05-06 | 27.49 | 27.49 | 27.39 | 27.39 | +0.204% | 3,047 | -7.744% |
| 2026-05-05 | 27.35 | 27.43 | 27.30 | 27.34 | +0.645% | 18,258 | -7.556% |
| 2026-05-04 | 27.27 | 27.35 | 27.12 | 27.16 | -1.081% | 19,425 | -6.960% |
| 2026-05-01 | 27.54 | 27.58 | 27.46 | 27.46 | -0.352% | 4,573 | -7.966% |
| 2026-04-30 | 27.40 | 27.55 | 27.39 | 27.55 | +1.901% | 3,894 | -8.290% |
| 2026-04-29 | 27.16 | 27.19 | 26.94 | 27.04 | -1.514% | 9,150 | -6.546% |
| 2026-04-28 | 27.49 | 27.57 | 27.40 | 27.46 | +0.240% | 1,219 | -7.961% |
| 2026-04-27 | 27.34 | 27.50 | 27.34 | 27.39 | -0.291% | 11,589 | -7.740% |
| 2026-04-24 | 27.51 | 27.52 | 27.45 | 27.47 | -0.406% | 7,946 | -8.009% |
| 2026-04-23 | 27.50 | 27.58 | 27.48 | 27.58 | +2.474% | 3,009 | -8.382% |
| 2026-04-22 | 27.26 | 27.26 | 26.91 | 26.92 | -0.384% | 29,863 | -6.116% |
| 2026-04-21 | 27.35 | 27.48 | 27.02 | 27.02 | -1.333% | 29,037 | -6.477% |
| 2026-04-20 | 27.50 | 27.51 | 27.39 | 27.39 | +0.075% | 4,540 | -7.723% |
| 2026-04-17 | 27.24 | 27.41 | 27.21 | 27.36 | +0.434% | 9,583 | -7.654% |
| 2026-04-16 | 27.27 | 27.27 | 27.23 | 27.25 | -0.105% | 4,517 | -7.253% |
| 2026-04-15 | 27.52 | 27.52 | 27.27 | 27.27 | -0.655% | 1,639 | -7.351% |
| 2026-04-14 | 27.27 | 27.50 | 27.27 | 27.45 | -0.025% | 3,027 | -7.957% |
| 2026-04-13 | 27.50 | 27.55 | 27.39 | 27.46 | -0.843% | 11,623 | -7.980% |
| 2026-04-10 | 27.84 | 27.84 | 27.70 | 27.70 | -0.577% | 8,505 | -8.756% |
| 2026-04-09 | 27.88 | 27.91 | 27.85 | 27.86 | +1.349% | 9,029 | -9.283% |
| 2026-04-08 | 27.56 | 27.56 | 27.33 | 27.48 | +0.788% | 15,961 | -8.059% |
| 2026-04-07 | 27.19 | 27.31 | 27.14 | 27.27 | +0.104% | 2,660 | -7.334% |
| 2026-04-06 | 27.29 | 27.31 | 27.24 | 27.24 | +0.075% | 8,410 | -7.238% |
| 2026-04-02 | 26.97 | 27.22 | 26.97 | 27.22 | +1.045% | 5,379 | -7.169% |
| 2026-04-01 | 27.20 | 27.20 | 26.86 | 26.94 | +0.513% | 15,161 | -6.199% |
| 2026-03-31 | 26.60 | 26.80 | 26.53 | 26.80 | +0.989% | 2,744 | -5.717% |
| 2026-03-30 | 26.43 | 26.68 | 26.43 | 26.54 | +0.550% | 4,371 | -4.785% |
| 2026-03-27 | 26.25 | 26.40 | 26.25 | 26.39 | +0.552% | 1,613 | -4.262% |
| 2026-03-26 | 26.30 | 26.33 | 26.23 | 26.25 | -0.095% | 8,101 | -3.733% |
| 2026-03-25 | 26.30 | 26.30 | 26.17 | 26.27 | +0.956% | 1,538 | -3.825% |
| 2026-03-24 | 25.88 | 26.19 | 25.88 | 26.03 | -0.056% | 3,487 | -2.905% |
| 2026-03-23 | 26.12 | 26.15 | 26.04 | 26.04 | +0.331% | 3,173 | -2.960% |
| 2026-03-20 | 26.11 | 26.11 | 25.95 | 25.95 | -2.304% | 10,614 | -2.638% |
| 2026-03-19 | 26.66 | 26.66 | 26.48 | 26.57 | -1.311% | 3,556 | -4.882% |
| 2026-03-18 | 27.18 | 27.18 | 26.87 | 26.92 | -1.913% | 9,191 | -6.129% |
| 2026-03-17 | 27.55 | 27.55 | 27.44 | 27.45 | -0.127% | 1,350 | -7.925% |
| 2026-03-16 | 27.54 | 27.54 | 27.48 | 27.48 | +0.363% | 2,613 | -8.042% |
| 2026-03-13 | 27.39 | 27.46 | 27.38 | 27.38 | +0.775% | 944 | -7.709% |
| 2026-03-12 | 27.05 | 27.36 | 27.04 | 27.17 | -0.312% | 8,809 | -6.993% |
| 2026-03-11 | 27.26 | 27.28 | 27.25 | 27.25 | -0.163% | 946 | -7.283% |
| 2026-03-10 | 27.21 | 27.43 | 27.21 | 27.30 | -0.300% | 1,740 | -7.434% |
| 2026-03-09 | 27.21 | 27.38 | 26.99 | 27.38 | -0.086% | 10,720 | -7.712% |
| 2026-03-06 | 27.51 | 27.51 | 27.19 | 27.41 | -0.544% | 10,498 | -7.791% |
| 2026-03-05 | 27.82 | 27.82 | 27.53 | 27.56 | -1.413% | 4,768 | -8.293% |
| 2026-03-04 | 27.93 | 27.95 | 27.68 | 27.95 | +0.135% | 3,399 | -9.589% |
| 2026-03-03 | 27.70 | 27.92 | 27.46 | 27.91 | -1.335% | 16,607 | -9.466% |
| 2026-03-02 | 28.20 | 28.29 | 28.18 | 28.29 | +0.259% | 3,625 | -10.675% |
| 2026-02-27 | 27.93 | 28.24 | 27.93 | 28.22 | +0.863% | 2,688 | -10.443% |
| 2026-02-26 | 27.88 | 28.01 | 27.88 | 27.98 | +0.163% | 4,774 | -9.671% |
| 2026-02-25 | 27.71 | 27.94 | 27.71 | 27.93 | -0.534% | 4,804 | -9.524% |
| 2026-02-24 | 27.95 | 28.09 | 27.91 | 28.08 | +0.710% | 17,245 | -10.007% |
| 2026-02-23 | 27.86 | 27.91 | 27.81 | 27.88 | +0.736% | 4,015 | -9.368% |
| 2026-02-20 | 27.59 | 27.71 | 27.59 | 27.68 | +0.574% | 3,525 | -8.701% |
| 2026-02-19 | 27.41 | 27.54 | 27.41 | 27.52 | +0.329% | 5,279 | -8.177% |
| 2026-02-18 | 27.60 | 27.60 | 27.43 | 27.43 | -1.202% | 2,687 | -7.875% |
| 2026-02-17 | 27.85 | 27.85 | 27.74 | 27.76 | +0.359% | 4,960 | -8.982% |
| 2026-02-13 | 27.43 | 27.68 | 27.43 | 27.66 | +1.131% | 4,799 | -8.655% |
| 2026-02-12 | 27.35 | 27.35 | 27.35 | 27.35 | +1.371% | 218 | -7.622% |
| 2026-02-11 | 26.88 | 26.98 | 26.88 | 26.98 | +0.784% | 6,239 | -6.355% |
| 2026-02-10 | 26.43 | 26.84 | 26.43 | 26.77 | +1.451% | 2,300 | -5.621% |
| 2026-02-09 | 26.18 | 26.41 | 26.18 | 26.39 | +0.190% | 6,809 | -4.252% |
| 2026-02-06 | 26.39 | 26.39 | 26.25 | 26.34 | +1.102% | 4,468 | -4.070% |
| 2026-02-05 | 25.82 | 26.08 | 25.82 | 26.05 | -0.382% | 8,579 | -3.013% |
| 2026-02-04 | 26.13 | 26.19 | 26.06 | 26.16 | +1.807% | 6,319 | -3.384% |
| 2026-02-03 | 25.67 | 25.73 | 25.67 | 25.69 | +0.703% | 1,408 | -1.638% |
| 2026-02-02 | 25.53 | 25.54 | 25.45 | 25.51 | -0.230% | 4,360 | -0.946% |
| 2026-01-30 | 25.54 | 25.59 | 25.35 | 25.57 | -0.051% | 6,577 | -1.174% |
| 2026-01-29 | 25.55 | 25.63 | 25.55 | 25.58 | +0.701% | 2,943 | -1.224% |
| 2026-01-28 | 25.50 | 25.55 | 25.41 | 25.41 | -0.688% | 15,143 | -0.531% |
| 2026-01-27 | 25.60 | 25.60 | 25.54 | 25.58 | +0.732% | 3,377 | -1.215% |
| 2026-01-26 | 25.32 | 25.46 | 25.30 | 25.39 | +0.574% | 4,206 | -0.492% |
| 2026-01-23 | 25.24 | 25.26 | 25.18 | 25.25 | -0.610% | 1,926 | +0.079% |
| 2026-01-22 | 25.42 | 25.44 | 25.32 | 25.41 | +0.194% | 8,948 | -0.531% |
| 2026-01-21 | 25.28 | 25.36 | 25.20 | 25.36 | +1.028% | 2,005 | -0.338% |
| 2026-01-20 | 25.19 | 25.19 | 25.10 | 25.10 | -1.732% | 1,898 | +0.687% |
| 2026-01-16 | 25.48 | 25.54 | 25.47 | 25.54 | +0.991% | 4,874 | -1.057% |
| 2026-01-15 | 25.24 | 25.36 | 25.23 | 25.29 | +0.623% | 3,807 | -0.077% |
| 2026-01-14 | 25.08 | 25.13 | 25.08 | 25.13 | +0.870% | 333 | +0.546% |
| 2026-01-13 | 24.87 | 24.93 | 24.75 | 24.92 | -0.574% | 5,718 | +1.420% |
| 2026-01-12 | 25.04 | 25.07 | 25.04 | 25.06 | +0.120% | 1,866 | +0.838% |
| 2026-01-09 | 25.06 | 25.08 | 25.03 | 25.03 | -0.415% | 1,500 | +0.959% |
| 2026-01-08 | 25.07 | 25.17 | 25.07 | 25.13 | +1.144% | 9,628 | +0.539% |
| 2026-01-07 | 25.04 | 25.04 | 24.85 | 24.85 | -0.958% | 674 | +1.689% |
| 2026-01-06 | 24.98 | 25.11 | 24.98 | 25.09 | +0.572% | 2,836 | +0.715% |
| 2026-01-05 | 24.84 | 24.97 | 24.82 | 24.95 | -0.308% | 2,117 | +1.291% |
| 2026-01-02 | 24.94 | 25.08 | 24.94 | 25.02 | +0.509% | 1,202 | +0.979% |
| 2025-12-31 | 24.94 | 24.96 | 24.90 | 24.90 | -0.397% | 8,973 | +1.493% |
| 2025-12-30 | 25.01 | 25.09 | 24.99 | 25.00 | +0.206% | 19,422 | +1.090% |
| 2025-12-29 | 24.97 | 25.00 | 24.92 | 24.95 | +0.168% | 869 | +1.298% |
| 2025-12-26 | 24.96 | 24.96 | 24.86 | 24.90 | +0.137% | 66,048 | +1.468% |
| 2025-12-24 | 24.85 | 24.87 | 24.85 | 24.87 | +0.234% | 287 | +1.608% |
| 2025-12-23 | 24.83 | 24.86 | 24.78 | 24.81 | +0.201% | 5,937 | +1.845% |
| 2025-12-22 | 24.74 | 24.81 | 24.74 | 24.76 | -0.171% | 5,134 | +2.049% |
| 2025-12-19 | 24.98 | 24.98 | 24.80 | 24.80 | -1.974% | 1,970 | +1.875% |
| 2025-12-18 | 26.57 | 26.57 | 25.30 | 25.30 | +0.154% | 4,271 | -0.136% |
| 2025-12-17 | 25.23 | 25.29 | 25.23 | 25.27 | +0.379% | 4,564 | +0.018% |
| 2025-12-16 | 25.27 | 25.27 | 25.14 | 25.17 | -0.623% | 3,098 | +0.397% |
| 2025-12-15 | 25.28 | 25.33 | 25.28 | 25.33 | +0.540% | 116 | -0.229% |
| 2025-12-12 | 25.19 | 25.19 | 25.19 | 25.19 | +0.566% | 799 | +0.310% |
| 2025-12-11 | 25.04 | 25.08 | 25.04 | 25.05 | +0.043% | 3,395 | +0.878% |
| 2025-12-10 | 25.04 | 25.04 | 25.04 | 25.04 | -0.178% | 34 | +0.921% |
| 2025-12-09 | 25.21 | 25.21 | 25.08 | 25.08 | -0.197% | 690 | +0.742% |
| 2025-12-08 | 25.23 | 25.26 | 25.13 | 25.13 | -0.303% | 2,239 | +0.543% |
| 2025-12-05 | 25.28 | 25.31 | 25.21 | 25.21 | -0.075% | 4,305 | +0.238% |
| 2025-12-04 | 25.33 | 25.33 | 25.23 | 25.23 | -0.438% | 1,669 | +0.162% |
| 2025-12-03 | 25.25 | 25.35 | 25.25 | 25.34 | -0.014% | 5,221 | -0.276% |
| 2025-12-02 | 25.40 | 25.40 | 25.34 | 25.34 | -0.330% | 1,333 | -0.290% |
| 2025-12-01 | 25.53 | 25.57 | 25.43 | 25.43 | -1.119% | 1,076 | -0.619% |
| 2025-11-28 | 25.64 | 25.72 | 25.64 | 25.72 | +0.478% | 2,275 | -1.731% |
| 2025-11-26 | 25.62 | 25.63 | 25.59 | 25.59 | +0.807% | 1,772 | -1.262% |
| 2025-11-25 | 25.32 | 25.44 | 25.32 | 25.39 | +0.627% | 3,666 | -0.465% |
| 2025-11-24 | 25.21 | 25.25 | 25.18 | 25.23 | -0.167% | 1,996 | +0.159% |
| 2025-11-21 | 25.26 | 25.40 | 25.26 | 25.27 | +0.908% | 6,969 | -0.009% |
| 2025-11-20 | 25.19 | 25.19 | 25.05 | 25.05 | -0.477% | 355 | +0.898% |
| 2025-11-19 | 25.33 | 25.33 | 25.15 | 25.16 | -0.632% | 10,991 | +0.417% |
| 2025-11-18 | 25.42 | 25.42 | 25.32 | 25.32 | -0.180% | 1,293 | -0.217% |
| 2025-11-17 | 25.37 | 25.37 | 25.37 | 25.37 | -0.349% | 1 | -0.397% |
| 2025-11-14 | 25.43 | 25.50 | 25.43 | 25.46 | -0.178% | 5,991 | -0.744% |
| 2025-11-13 | 25.59 | 25.63 | 25.50 | 25.50 | -0.739% | 8,384 | -0.921% |
| 2025-11-12 | 25.67 | 25.70 | 25.67 | 25.69 | +0.562% | 969 | -1.653% |
| 2025-11-11 | 25.55 | 25.55 | 25.55 | 25.55 | +0.813% | 5 | -1.100% |
| 2025-11-10 | 25.21 | 25.35 | 25.21 | 25.34 | +0.637% | 1,814 | -0.296% |
| 2025-11-07 | 25.07 | 25.18 | 25.04 | 25.18 | +0.436% | 6,226 | +0.339% |
| 2025-11-06 | 25.08 | 25.08 | 25.08 | 25.08 | -0.504% | 388 | +0.777% |
| 2025-11-05 | 25.26 | 25.27 | 25.20 | 25.20 | +0.094% | 3,400 | +0.270% |
| 2025-11-04 | 25.10 | 25.20 | 25.10 | 25.18 | +0.369% | 3,085 | +0.364% |
| 2025-11-03 | 24.96 | 25.10 | 24.93 | 25.09 | -0.035% | 1,638 | +0.734% |
| 2025-10-31 | 25.14 | 25.14 | 25.03 | 25.09 | -0.298% | 1,583 | +0.699% |
| 2025-10-30 | 25.28 | 25.28 | 25.17 | 25.17 | +0.178% | 1,132 | +0.398% |
| 2025-10-29 | 25.24 | 25.24 | 25.13 | 25.13 | -0.961% | 3,815 | +0.577% |
| 2025-10-28 | 25.37 | 25.47 | 25.37 | 25.37 | -1.057% | 424 | -0.390% |
| 2025-10-27 | 25.62 | 25.64 | 25.57 | 25.64 | -0.007% | 2,148 | -1.443% |
| 2025-10-24 | 25.64 | 25.64 | 25.58 | 25.64 | +0.005% | 699 | -1.450% |
| 2025-10-23 | 25.64 | 25.69 | 25.61 | 25.64 | -0.097% | 827 | -1.445% |
| 2025-10-22 | 25.73 | 25.73 | 25.67 | 25.67 | +0.323% | 188 | -1.541% |
| 2025-10-21 | 25.60 | 25.60 | 25.58 | 25.58 | -0.430% | 437 | -1.223% |
| 2025-10-20 | 25.65 | 25.70 | 25.65 | 25.69 | +0.254% | 2,385 | -1.647% |
| 2025-10-17 | 25.58 | 25.68 | 25.58 | 25.63 | +0.815% | 1,233 | -1.397% |
| 2025-10-16 | 25.49 | 25.50 | 25.42 | 25.42 | -0.279% | 1,100 | -0.594% |
| 2025-10-15 | 25.48 | 25.52 | 25.45 | 25.49 | +0.274% | 1,226 | -0.870% |
| 2025-10-14 | 25.47 | 25.47 | 25.42 | 25.42 | +1.723% | 561 | -0.599% |
| 2025-10-13 | 25.00 | 25.03 | 24.93 | 24.99 | -0.432% | 8,641 | +1.114% |
| 2025-10-10 | 25.23 | 25.31 | 25.10 | 25.10 | +0.048% | 4,781 | +0.676% |
| 2025-10-09 | 27.70 | 30.47 | 25.09 | 25.09 | -0.372% | 25,524 | +0.725% |
| 2025-10-08 | 25.06 | 25.30 | 25.06 | 25.18 | +0.218% | 14,879 | +0.350% |
| 2025-10-07 | 25.12 | 25.19 | 25.09 | 25.13 | +0.113% | 8,173 | +0.569% |
| 2025-10-06 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 60 | +0.683% |