Dark

GLTR
abrdn Physical Precious Metals Basket Shares ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:30 PM EDT

133.42USD+0.702%(+0.93)26,274

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-132.49)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	133.31	134.1000	133.0801	133.5000	+0.762%	26,274	0.000%
2025-05-08	134.00	134.5520	131.9035	132.4900	-1.348%	36,150	+0.762%
2025-05-07	134.72	135.2200	133.9500	134.3000	-1.633%	40,769	-0.596%
2025-05-06	135.37	136.7100	135.1500	136.5300	+2.693%	26,887	-2.219%
2025-05-05	132.93	133.2586	132.0700	132.9500	+2.348%	23,056	+0.414%
2025-05-02	130.60	130.9200	129.4715	129.9000	-0.123%	35,787	+2.771%
2025-05-01	130.00	130.3981	128.4000	130.0600	-1.537%	90,136	+2.645%
2025-04-30	132.00	132.9321	131.9900	132.0900	-0.744%	28,263	+1.067%
2025-04-29	134.22	134.2200	133.0000	133.0800	-1.012%	46,942	+0.316%
2025-04-28	133.36	134.4900	132.3700	134.4400	+1.136%	26,150	-0.699%
2025-04-25	132.10	133.1000	131.4500	132.9300	-1.219%	61,836	+0.429%
2025-04-24	134.13	134.7549	133.2952	134.5700	+0.991%	40,765	-0.795%
2025-04-23	132.94	133.3800	131.5300	133.2500	-0.678%	51,548	+0.188%
2025-04-22	136.24	136.4873	133.9100	134.1600	-1.237%	56,847	-0.492%
2025-04-21	135.68	136.2478	134.9861	135.8400	+2.220%	80,771	-1.723%
2025-04-17	133.00	133.2592	131.6000	132.8900	-0.531%	47,608	+0.459%
2025-04-16	132.99	134.0899	132.5300	133.6000	+2.580%	66,743	-0.075%
2025-04-15	130.11	130.4900	129.6350	130.2400	+0.502%	87,002	+2.503%
2025-04-14	129.33	129.9057	128.7900	129.5900	-0.154%	82,254	+3.017%
2025-04-11	129.42	130.3599	129.1492	129.7900	+2.237%	70,295	+2.858%
2025-04-10	125.66	127.2400	125.0000	126.9500	+1.788%	85,265	+5.160%
2025-04-09	123.04	124.9900	123.0400	124.7200	+3.339%	83,232	+7.040%
2025-04-08	121.81	122.1100	119.9919	120.6900	+0.166%	58,337	+10.614%
2025-04-07	121.61	122.8400	119.4458	120.4900	-1.173%	213,956	+10.798%
2025-04-04	124.50	124.5000	120.8200	121.9200	-3.315%	70,349	+9.498%
2025-04-03	125.50	127.5400	124.8209	126.1000	-2.256%	52,353	+5.868%
2025-04-02	129.16	129.6080	128.6933	129.0100	+0.147%	38,259	+3.480%
2025-04-01	129.55	129.5500	128.1901	128.8200	-0.502%	76,247	+3.633%
2025-03-31	129.04	129.4700	128.1462	129.4700	+1.069%	52,606	+3.113%
2025-03-28	128.52	128.5300	127.6300	128.1000	+0.196%	61,275	+4.215%
2025-03-27	126.87	128.0070	126.4423	127.8500	+1.613%	32,069	+4.419%
2025-03-26	126.03	126.0507	125.6096	125.8200	-0.071%	21,879	+6.104%
2025-03-25	126.57	126.5700	125.8300	125.9100	+0.889%	28,455	+6.028%
2025-03-24	125.30	125.4900	124.6000	124.8000	-0.375%	32,660	+6.971%
2025-03-21	125.86	125.8600	124.2880	125.2700	-0.941%	74,597	+6.570%
2025-03-20	125.87	126.5400	125.7800	126.4600	-0.355%	54,635	+5.567%
2025-03-19	126.29	126.9350	126.0000	126.9100	+0.095%	55,902	+5.193%
2025-03-18	126.85	127.0400	126.4450	126.7900	+0.859%	27,900	+5.292%
2025-03-17	124.60	125.8200	124.6000	125.7100	+0.439%	53,175	+6.197%
2025-03-14	125.60	125.6100	124.7900	125.1600	+0.072%	95,869	+6.663%
2025-03-13	124.04	125.2800	123.2001	125.0700	+1.625%	77,546	+6.740%
2025-03-12	122.14	123.4400	122.1400	123.0700	+0.572%	81,675	+8.475%
2025-03-11	121.55	122.4896	121.5500	122.3700	+1.645%	66,048	+9.095%
2025-03-10	121.54	121.5639	120.2500	120.3900	-1.028%	56,369	+10.890%
2025-03-07	121.48	122.3300	121.1601	121.6400	+0.008%	56,004	+9.750%
2025-03-06	121.69	122.2200	121.6300	121.6300	-0.491%	36,070	+9.759%
2025-03-05	121.19	122.2900	120.9000	122.2300	+0.842%	51,343	+9.220%
2025-03-04	121.52	121.5200	120.3875	121.2100	+0.874%	57,069	+10.139%
2025-03-03	120.93	120.9300	119.7200	120.1600	+1.418%	65,665	+11.102%
2025-02-28	118.14	118.4800	117.4976	118.4800	-0.487%	43,305	+12.677%
2025-02-27	120.62	120.6200	119.0600	119.0600	-1.652%	75,670	+12.128%
2025-02-26	120.29	121.1850	120.2250	121.0600	+0.232%	40,119	+10.276%
2025-02-25	121.98	122.2100	119.8600	120.7800	-1.420%	37,990	+10.532%
2025-02-24	122.89	122.8900	121.9328	122.5200	-0.041%	62,026	+8.962%
2025-02-21	123.19	123.1900	122.1600	122.5700	-0.406%	31,577	+8.917%
2025-02-20	122.95	123.5550	122.9101	123.0700	+0.171%	32,878	+8.475%
2025-02-19	122.81	122.8600	122.2250	122.8600	-0.069%	29,050	+8.660%
2025-02-18	121.79	123.0341	121.7900	122.9450	+1.666%	30,809	+8.585%
2025-02-14	123.20	123.3492	120.6200	120.9300	-1.249%	24,762	+10.394%
2025-02-13	121.97	122.5760	121.4400	122.4600	+0.840%	42,389	+9.015%
2025-02-12	120.97	121.7900	120.8181	121.4400	+0.355%	27,043	+9.931%
2025-02-11	121.04	121.3654	120.7100	121.0100	-0.420%	22,449	+10.321%
2025-02-10	121.49	121.7350	121.2200	121.5200	+1.351%	115,811	+9.858%
2025-02-07	121.07	121.4050	119.7939	119.9000	-0.324%	28,043	+11.343%
2025-02-06	120.40	120.4000	119.1300	120.2900	-0.091%	21,732	+10.982%
2025-02-05	120.73	121.2399	120.3980	120.4000	+0.593%	31,032	+10.880%
2025-02-04	119.53	120.1046	119.2600	119.6900	+1.098%	35,802	+11.538%
2025-02-03	118.64	118.9800	117.8401	118.3900	+0.339%	41,374	+12.763%
2025-01-31	118.47	118.5700	117.6400	117.9900	+0.051%	46,670	+13.145%
2025-01-30	117.33	118.1300	117.3300	117.9300	+1.822%	14,852	+13.203%
2025-01-29	115.82	115.8200	115.8200	115.8200	+0.338%	0	+15.265%
2025-01-28	114.77	115.7800	114.7700	115.4300	+0.759%	17,193	+15.655%
2025-01-27	114.96	115.3453	113.8909	114.5600	-1.394%	17,695	+16.533%
2025-01-24	116.15	116.7800	116.1500	116.1800	+0.597%	25,482	+14.908%
2025-01-23	115.42	115.7265	114.9950	115.4900	-0.422%	24,651	+15.594%
2025-01-22	115.83	116.1400	115.4973	115.9800	+0.503%	25,532	+15.106%
2025-01-21	114.76	115.5406	114.7600	115.4000	+1.442%	46,337	+15.685%
2025-01-17	113.87	114.3200	113.5600	113.7600	-0.655%	28,550	+17.352%
2025-01-16	114.66	114.9000	114.3601	114.5100	+0.456%	43,605	+16.584%
2025-01-15	113.50	114.1187	112.9900	113.9900	+1.234%	34,673	+17.116%
2025-01-14	112.14	112.6200	111.9750	112.6000	+0.446%	43,264	+18.561%
2025-01-13	112.28	112.2800	111.6108	112.1000	-1.260%	34,495	+19.090%
2025-01-10	114.08	114.3279	113.2500	113.5300	+1.032%	41,383	+17.590%
2025-01-08	112.59	112.7619	111.8200	112.3700	+0.348%	22,349	+18.804%
2025-01-07	112.73	112.7300	111.7550	111.9800	+0.665%	28,829	+19.218%
2025-01-06	111.02	111.8200	111.0200	111.2400	+0.041%	36,919	+20.011%
2025-01-03	111.54	111.7800	111.1240	111.1943	-0.435%	20,048	+20.060%
2025-01-02	111.11	111.6900	110.9801	111.6800	+1.712%	22,900	+19.538%
2024-12-31	109.28	110.1100	109.2800	109.8000	+0.311%	41,959	+21.585%
2024-12-30	110.20	110.2000	108.7893	109.4600	-0.708%	55,980	+21.962%
2024-12-27	110.23	110.7300	110.0000	110.2400	-0.926%	102,178	+21.099%
2024-12-26	110.66	111.3641	110.6600	111.2700	+0.569%	10,850	+19.978%
2024-12-24	110.55	110.8638	110.3001	110.6400	+0.072%	4,433	+20.662%
2024-12-23	110.62	110.6585	110.2100	110.5600	0.000%	30,085	+20.749%
2024-12-20	110.17	110.9900	109.9800	110.5600	+1.144%	23,702	+20.749%
2024-12-19	109.49	109.5100	108.7100	109.3100	-0.128%	54,025	+22.130%
2024-12-18	112.21	112.2100	109.4157	109.4500	-2.542%	27,529	+21.974%
2024-12-17	112.28	112.3948	111.5800	112.3047	-0.298%	17,523	+18.873%
2024-12-16	112.93	112.9300	112.4754	112.6400	+0.267%	20,324	+18.519%
2024-12-13	112.60	112.9300	112.2700	112.3400	-1.396%	33,171	+18.836%
2024-12-12	114.58	114.6799	113.6700	113.9300	-1.725%	79,269	+17.177%
2024-12-11	115.64	116.3333	115.2300	115.9300	+0.704%	28,824	+15.156%
2024-12-10	115.20	115.5300	114.9800	115.1200	+0.823%	38,623	+15.966%
2024-12-09	114.37	115.3100	114.0800	114.1800	+1.511%	19,667	+16.921%
2024-12-06	112.54	113.2098	112.3729	112.4800	-0.372%	15,782	+18.688%
2024-12-05	113.78	113.7800	112.3900	112.9000	-0.590%	12,779	+18.246%
2024-12-04	113.33	113.8750	113.3300	113.5700	+0.477%	20,234	+17.549%
2024-12-03	113.92	113.9200	112.7000	113.0312	+0.705%	24,554	+18.109%
2024-12-02	112.83	112.8300	112.1120	112.2400	-0.892%	20,835	+18.942%
2024-11-29	112.78	113.2653	112.7800	113.2500	+1.261%	9,463	+17.881%
2024-11-27	112.59	112.6856	111.6900	111.8400	-0.223%	53,094	+19.367%
2024-11-26	112.06	112.3113	111.0101	112.0900	+0.142%	44,557	+19.101%
2024-11-25	112.69	112.6900	111.5300	111.9313	-2.905%	23,845	+19.270%
2024-11-22	114.47	115.5500	114.4700	115.2805	+1.141%	18,009	+15.804%
2024-11-21	114.26	114.2600	113.5400	113.9800	+0.520%	30,402	+17.126%
2024-11-20	114.10	114.1000	113.3001	113.3900	-0.141%	31,377	+17.735%
2024-11-19	113.27	113.6100	112.9501	113.5500	+0.888%	30,595	+17.569%
2024-11-18	112.06	112.7450	112.0600	112.5500	+2.374%	46,457	+18.614%
2024-11-15	110.90	110.9000	109.7600	109.9400	-0.326%	29,471	+21.430%
2024-11-14	109.70	110.6200	109.5800	110.3000	+0.209%	34,502	+21.034%
2024-11-13	112.11	112.1100	110.0700	110.0700	-1.327%	23,852	+21.286%
2024-11-12	111.93	111.9300	110.8000	111.5500	-0.694%	66,668	+19.677%
2024-11-11	112.63	112.6300	111.3496	112.3300	-2.024%	50,116	+18.846%
2024-11-08	115.73	115.7300	114.6000	114.6500	-1.368%	23,143	+16.441%
2024-11-07	115.62	116.4850	115.4221	116.2402	+1.680%	35,464	+14.848%
2024-11-06	113.85	115.0570	113.5443	114.3200	-3.299%	54,624	+16.777%
2024-11-05	119.01	119.0100	118.0700	118.2200	+0.186%	15,779	+12.925%
2024-11-04	118.35	118.3800	117.5400	118.0000	+0.102%	24,771	+13.136%
2024-11-01	119.33	119.4099	117.8314	117.8800	-0.611%	16,827	+13.251%
2024-10-31	120.13	120.1300	118.0300	118.6050	-1.996%	24,541	+12.558%
2024-10-30	121.20	121.3720	120.2900	121.0200	-0.608%	20,399	+10.312%
2024-10-29	121.31	121.8799	121.1301	121.7600	+1.239%	26,023	+9.642%
2024-10-28	120.00	120.5400	119.9744	120.2700	+0.283%	29,328	+11.000%
2024-10-25	119.55	120.3300	119.3200	119.9300	+0.201%	26,029	+11.315%
2024-10-24	120.08	120.1900	118.9530	119.6900	+0.928%	29,271	+11.538%
2024-10-23	119.75	119.7500	118.0700	118.5900	-1.813%	28,993	+12.573%
2024-10-22	120.11	120.7899	119.7726	120.7800	+1.727%	41,047	+10.532%
2024-10-21	119.86	119.9000	118.3755	118.7300	-0.017%	26,101	+12.440%
2024-10-18	117.00	118.8099	117.0000	118.7500	+2.610%	41,267	+12.421%
2024-10-17	115.39	116.1000	115.2300	115.7300	+0.497%	24,588	+15.355%
2024-10-16	115.60	115.9200	114.8000	115.1571	+0.662%	19,005	+15.929%
2024-10-15	113.92	114.8350	113.7088	114.4000	+0.272%	21,378	+16.696%
2024-10-14	114.63	114.6300	113.7600	114.0900	-0.636%	14,483	+17.013%
2024-10-11	114.14	114.9000	114.1400	114.8200	+1.163%	22,787	+16.269%
2024-10-10	112.23	113.5600	112.2300	113.5000	+1.222%	10,921	+17.621%
2024-10-09	111.49	112.3400	111.4900	112.1300	-0.355%	21,029	+19.058%
2024-10-08	113.48	113.4800	111.5048	112.5300	-1.505%	23,036	+18.635%
2024-10-07	114.31	114.4800	113.9100	114.2500	-0.635%	20,868	+16.849%
2024-10-04	114.70	116.0800	114.4750	114.9800	+0.096%	31,570	+16.107%
2024-10-03	114.28	115.1214	114.0600	114.8700	+0.096%	29,931	+16.218%
2024-10-02	115.00	115.3474	114.1541	114.7600	+0.477%	20,466	+16.330%
2024-10-01	114.05	115.1100	114.0500	114.2150	+0.816%	19,313	+16.885%
2024-09-30	113.69	113.9200	112.9200	113.2900	-1.010%	12,512	+17.839%
2024-09-27	115.41	115.6370	113.9700	114.4454	-1.078%	22,758	+16.650%
2024-09-26	115.68	115.8750	114.9607	115.6922	+0.615%	21,151	+15.392%
2024-09-25	115.57	115.5700	114.3950	114.9846	-0.438%	23,068	+16.103%
2024-09-24	113.33	115.5900	113.3100	115.4900	+2.430%	46,086	+15.594%
2024-09-23	113.53	113.5300	112.7100	112.7500	-0.503%	23,748	+18.404%
2024-09-20	113.06	113.6500	112.5817	113.3200	+1.028%	22,802	+17.808%
2024-09-19	112.02	112.6842	111.5000	112.1668	+1.998%	24,051	+19.019%
2024-09-18	111.85	112.8740	109.7900	109.9700	-1.558%	18,628	+21.397%
2024-09-17	111.66	112.3114	111.2400	111.7100	-0.188%	30,082	+19.506%
2024-09-16	112.09	112.2900	111.6000	111.9200	+0.018%	18,597	+19.282%
2024-09-13	111.64	112.1150	111.3975	111.9000	+1.506%	50,039	+19.303%
2024-09-12	108.99	110.2400	108.8000	110.2400	+2.692%	39,898	+21.099%
2024-09-11	106.90	107.6890	106.5381	107.3500	+0.252%	18,374	+24.360%
2024-09-10	107.06	107.0800	106.2090	107.0800	+0.696%	17,839	+24.673%
2024-09-09	106.33	106.5300	105.8600	106.3400	+0.634%	20,099	+25.541%
2024-09-06	107.21	107.2100	105.0400	105.6700	-1.363%	33,623	+26.337%
2024-09-05	107.39	107.7098	106.8036	107.1300	+1.209%	14,962	+24.615%
2024-09-04	105.41	106.2099	105.4100	105.8500	+0.057%	15,111	+26.122%
2024-09-03	106.23	106.2300	104.9500	105.7900	-1.122%	23,458	+26.193%
2024-08-30	107.88	108.0500	106.7201	106.9900	-1.091%	22,570	+24.778%
2024-08-29	107.56	108.5600	107.5600	108.1700	+0.698%	15,854	+23.417%
2024-08-28	107.72	107.7200	107.0450	107.4200	-1.413%	32,124	+24.279%
2024-08-27	108.13	109.0200	108.1300	108.9600	+0.304%	38,123	+22.522%
2024-08-26	109.00	109.0000	108.3572	108.6300	+0.351%	20,179	+22.894%
2024-08-23	107.40	108.3499	107.1412	108.2500	+1.681%	26,184	+23.326%
2024-08-22	107.53	107.5300	106.1700	106.4600	-1.462%	30,469	+25.399%
2024-08-21	108.00	108.2550	107.2600	108.0400	+0.167%	18,620	+23.565%
2024-08-20	108.78	109.0300	107.3277	107.8600	+0.204%	21,372	+23.772%
2024-08-19	106.77	107.6550	106.4700	107.6400	+0.345%	48,993	+24.025%
2024-08-16	106.18	107.3693	105.7600	107.2700	+2.045%	16,911	+24.452%
2024-08-15	104.99	105.4786	104.5000	105.1200	+1.164%	24,326	+26.998%
2024-08-14	104.37	104.5877	103.3600	103.9100	-0.953%	16,219	+28.477%
2024-08-13	104.64	105.0200	104.6189	104.9100	-0.133%	17,779	+27.252%
2024-08-12	104.19	105.1800	104.1900	105.0500	+1.842%	15,758	+27.082%
2024-08-09	103.65	103.6500	103.0000	103.1500	+0.155%	24,553	+29.423%
2024-08-08	102.26	103.2950	102.2600	102.9900	+1.910%	29,539	+29.624%
2024-08-07	102.11	102.2350	100.9451	101.0600	-0.375%	67,699	+32.100%
2024-08-06	101.52	102.2700	101.2327	101.4400	-0.530%	278,260	+31.605%
2024-08-05	101.19	102.5099	101.1697	101.9800	-2.505%	31,820	+30.908%
2024-08-02	106.04	106.0900	103.3950	104.6000	-0.266%	16,627	+27.629%
2024-08-01	105.77	105.9400	104.3178	104.8789	-0.645%	18,834	+27.290%
2024-07-31	104.21	105.7800	104.2100	105.5600	+1.843%	17,357	+26.468%
2024-07-30	102.92	103.7179	102.6719	103.6500	+1.049%	15,475	+28.799%
2024-07-29	102.94	103.0550	101.7900	102.5741	+0.053%	33,552	+30.150%
2024-07-26	102.39	102.7799	102.1200	102.5200	+0.559%	19,585	+30.218%
2024-07-25	101.96	102.1940	101.5000	101.9500	-2.242%	16,624	+30.947%
2024-07-24	105.45	105.7400	104.2799	104.2880	-0.395%	13,890	+28.011%
2024-07-23	104.12	104.7919	104.1200	104.7015	+0.270%	13,017	+27.505%
2024-07-22	104.34	104.4200	103.5578	104.4200	-0.105%	21,468	+27.849%
2024-07-19	104.15	104.8400	104.0000	104.5300	-1.776%	12,009	+27.715%
2024-07-18	107.64	107.8200	106.1519	106.4200	-0.981%	11,611	+25.446%
2024-07-17	108.80	109.0000	107.0801	107.4745	-1.381%	13,786	+24.216%
2024-07-16	107.37	108.9899	107.3700	108.9800	+1.890%	19,528	+22.500%
2024-07-15	106.91	107.8050	106.5106	106.9588	+0.055%	15,939	+24.814%
2024-07-12	106.57	107.3399	106.3700	106.9000	-0.803%	113,716	+24.883%
2024-07-11	107.56	108.3250	107.1000	107.7650	+1.636%	62,703	+23.881%
2024-07-10	106.40	106.4000	105.7300	106.0300	+0.360%	12,610	+25.908%
2024-07-09	106.37	106.3700	104.9100	105.6500	+0.066%	14,941	+26.361%
2024-07-08	106.32	106.7140	105.2601	105.5800	-1.438%	11,804	+26.444%
2024-07-05	106.34	107.3843	106.2100	107.1200	+1.603%	18,154	+24.627%
2024-07-03	105.06	105.8500	105.0600	105.4300	+1.639%	7,979	+26.624%
2024-07-02	103.42	103.9790	103.0900	103.7300	+0.553%	19,317	+28.700%
2024-07-01	102.85	103.4401	102.7008	103.1600	+0.175%	18,100	+29.411%
2024-06-28	103.41	103.4100	102.7551	102.9800	+0.468%	16,153	+29.637%
2024-06-27	102.51	102.7800	102.2085	102.5000	+0.856%	10,315	+30.244%
2024-06-26	101.77	101.9800	101.1100	101.6300	-0.627%	25,616	+31.359%
2024-06-25	103.46	103.4600	101.9134	102.2713	-1.111%	17,007	+30.535%
2024-06-24	103.57	103.8500	103.2613	103.4200	+0.360%	16,843	+29.085%
2024-06-21	104.71	104.7900	102.7200	103.0487	-1.886%	19,553	+29.550%
2024-06-20	103.80	105.2491	103.8000	105.0300	+2.060%	36,966	+27.107%
2024-06-18	102.39	102.9400	102.1050	102.9100	+0.351%	19,130	+29.725%
2024-06-17	102.45	102.5600	101.7300	102.5500	-0.389%	28,664	+30.180%
2024-06-14	102.00	102.9500	102.0000	102.9500	+1.499%	36,091	+29.675%
2024-06-13	102.42	102.7100	101.0283	101.4300	-1.313%	55,256	+31.618%
2024-06-12	103.98	103.9800	102.4500	102.7800	+0.728%	18,185	+29.889%
2024-06-11	102.11	102.1682	101.5630	102.0374	-0.703%	17,393	+30.834%
2024-06-10	101.77	102.8300	101.7700	102.7600	+1.451%	34,255	+29.914%
2024-06-07	103.05	103.0500	101.2800	101.2900	-4.542%	56,174	+31.800%
2024-06-06	104.87	106.2999	104.8100	106.1100	+1.794%	18,987	+25.813%
2024-06-05	103.45	104.4800	103.4300	104.2400	+1.361%	18,470	+28.070%
2024-06-04	103.76	103.7600	102.5804	102.8400	-1.720%	23,684	+29.813%
2024-06-03	104.15	105.1050	103.9999	104.6400	+0.625%	18,586	+27.580%
2024-05-31	105.98	106.1200	103.6400	103.9900	-1.191%	17,574	+28.378%
2024-05-30	105.82	106.1800	105.2430	105.2430	-0.789%	23,862	+26.849%
2024-05-29	106.20	106.7138	105.9950	106.0800	-0.693%	16,931	+25.848%
2024-05-28	106.91	107.1889	106.1900	106.8200	+2.336%	22,434	+24.977%
2024-05-24	104.74	105.1000	104.2501	104.3813	+0.347%	26,784	+27.896%
2024-05-23	105.95	106.1900	103.9093	104.0200	-2.182%	35,828	+28.341%
2024-05-22	108.17	108.4100	106.2200	106.3400	-2.464%	26,571	+25.541%
2024-05-21	109.12	109.5400	108.4000	109.0266	+0.034%	22,844	+22.447%
2024-05-20	108.27	109.7200	107.8400	108.9900	+0.628%	34,202	+22.488%
2024-05-17	106.60	108.3800	106.2400	108.3100	+3.084%	33,705	+23.257%
2024-05-16	105.10	105.4500	104.6800	105.0700	-0.351%	32,345	+27.058%
2024-05-15	104.47	105.7089	103.4800	105.4400	+2.003%	28,400	+26.612%
2024-05-14	102.76	103.4753	102.7600	103.3700	+1.194%	35,729	+29.148%
2024-05-13	102.64	102.7300	102.0400	102.1500	-0.873%	29,796	+30.690%
2024-05-10	103.74	103.7400	102.7500	103.0500	+0.704%	103,576	+29.549%
2024-05-09	101.14	102.4000	101.0200	102.3300	+2.004%	14,406	+30.460%
2024-05-08	100.35	100.9400	100.1901	100.3200	-0.259%	29,140	+33.074%
2024-05-07	100.85	101.2139	100.5575	100.5800	-0.268%	10,263	+32.730%
2024-05-06	100.75	101.2181	100.7100	100.8500	+1.663%	47,074	+32.375%
2024-05-03	99.37	99.3700	98.3100	99.2000	-0.271%	23,187	+34.577%
2024-05-02	98.73	99.6700	98.3100	99.4700	-0.030%	22,602	+34.211%
2024-05-01	99.27	100.3699	99.0017	99.5000	+0.698%	22,858	+34.171%
2024-04-30	99.29	99.8199	98.8100	98.8100	-2.323%	24,444	+35.108%
2024-04-29	101.14	101.6200	100.5110	101.1600	+0.119%	20,753	+31.969%
2024-04-26	101.13	101.5100	100.5700	101.0400	-0.030%	19,332	+32.126%
2024-04-25	100.32	101.3600	100.3200	101.0700	+0.587%	24,041	+32.087%
2024-04-24	100.82	101.3889	100.4800	100.4800	-0.337%	23,984	+32.862%
2024-04-23	100.13	101.2714	100.1300	100.8200	-0.168%	74,076	+32.414%
2024-04-22	101.27	101.8900	100.9400	100.9900	-2.950%	33,493	+32.191%
2024-04-19	103.35	104.7050	103.3500	104.0600	+0.415%	56,673	+28.291%
2024-04-18	104.31	104.4300	103.4450	103.6300	+0.068%	40,009	+28.824%
2024-04-17	104.29	104.7325	103.3200	103.5600	-0.267%	34,320	+28.911%
2024-04-16	103.91	104.2999	102.9400	103.8372	-0.919%	34,839	+28.567%
2024-04-15	103.67	104.8000	102.2300	104.8000	+2.164%	19,996	+27.385%
2024-04-12	105.55	106.4699	102.4230	102.5800	-1.251%	24,009	+30.142%
2024-04-11	102.82	103.9500	102.1299	103.8800	+1.773%	18,584	+28.514%
2024-04-10	101.91	103.4200	101.6800	102.0700	-1.114%	23,129	+30.793%
2024-04-09	103.16	103.8199	102.2500	103.2200	+1.038%	31,727	+29.335%
2024-04-08	101.89	102.4723	101.0200	102.1600	+1.144%	48,546	+30.677%
2024-04-05	99.56	101.2900	99.5400	101.0047	+1.645%	18,927	+32.172%
2024-04-04	99.57	100.5700	99.2817	99.3700	-0.670%	20,546	+34.346%
2024-04-03	98.72	100.1269	98.6200	100.0400	+1.627%	23,417	+33.447%
2024-04-02	97.48	98.6600	97.3000	98.4386	+2.178%	67,497	+35.618%
2024-04-01	96.74	96.8350	95.6200	96.3400	+0.880%	36,222	+38.572%
2024-03-28	95.05	95.7618	94.7700	95.5000	+1.219%	16,645	+39.791%
2024-03-27	93.97	94.4799	93.9700	94.3500	+0.490%	21,741	+41.494%
2024-03-26	94.52	94.5200	93.8300	93.8900	-0.074%	15,248	+42.188%
2024-03-25	94.03	94.7099	93.8700	93.9600	+0.363%	15,764	+42.082%
2024-03-22	94.25	94.5600	93.5150	93.6200	-0.837%	16,690	+42.598%
2024-03-21	95.61	95.6100	93.9350	94.4100	-0.830%	17,760	+41.405%
2024-03-20	93.50	95.4900	93.5000	95.2000	+1.503%	19,245	+40.231%
2024-03-19	92.96	93.8399	92.9600	93.7900	-0.520%	25,428	+42.339%
2024-03-18	94.55	94.6700	94.0450	94.2800	-0.433%	22,356	+41.599%
2024-03-15	94.69	95.2750	94.6200	94.6900	+0.339%	13,383	+40.986%
2024-03-14	94.74	94.7500	94.1268	94.3700	-0.348%	26,672	+41.464%
2024-03-13	94.29	95.0400	93.9550	94.7000	+1.511%	36,229	+40.971%
2024-03-12	93.60	93.8099	93.1100	93.2900	-1.113%	24,071	+43.102%
2024-03-11	94.31	94.6900	94.1100	94.3400	+0.490%	41,076	+41.509%
2024-03-08	93.82	94.6991	93.4934	93.8800	+0.460%	17,066	+42.203%
2024-03-07	93.42	93.7000	93.2200	93.4500	+0.441%	17,944	+42.857%
2024-03-06	92.35	93.2945	92.3200	93.0400	+1.783%	32,426	+43.487%
2024-03-05	91.90	92.0480	91.2801	91.4100	-0.011%	74,187	+46.045%
2024-03-04	90.31	91.6650	90.2800	91.4200	+1.895%	33,526	+46.029%
2024-03-01	88.34	89.9725	88.1219	89.7200	+1.839%	25,925	+48.796%
2024-02-29	88.14	88.3688	87.8610	88.1000	+0.824%	25,061	+51.532%
2024-02-28	87.26	87.5459	87.2200	87.3800	-0.091%	35,440	+52.781%
2024-02-27	87.85	87.8879	87.4392	87.4600	-0.228%	23,550	+52.641%
2024-02-26	87.61	87.7904	87.3800	87.6600	-0.860%	45,312	+52.293%
2024-02-23	87.83	88.7400	87.7900	88.4200	+0.855%	25,130	+50.984%
2024-02-22	87.72	87.9400	87.6700	87.6700	-0.182%	21,192	+52.276%
2024-02-21	88.20	88.2000	87.5712	87.8300	-0.239%	28,248	+51.998%
2024-02-20	88.34	88.5658	87.9900	88.0400	+0.057%	45,905	+51.636%
2024-02-16	86.88	88.2199	86.8800	87.9900	+0.860%	41,877	+51.722%
2024-02-15	87.39	87.6500	87.1200	87.2400	+1.247%	25,525	+53.026%
2024-02-14	85.77	86.4782	85.7700	86.1655	+0.731%	39,855	+54.934%
2024-02-13	86.10	86.1000	85.3900	85.5400	-1.847%	44,217	+56.067%
2024-02-12	86.79	87.3925	86.7900	87.1500	+0.265%	33,210	+53.184%
2024-02-09	86.86	87.1699	86.6362	86.9200	-0.469%	47,939	+53.590%
2024-02-08	86.89	87.5636	86.8900	87.3300	+0.310%	25,418	+52.868%
2024-02-07	87.35	87.7463	87.0600	87.0600	-0.707%	51,352	+53.343%
2024-02-06	87.35	87.9089	87.3500	87.6800	+0.355%	55,565	+52.258%
2024-02-05	87.04	87.5091	86.9601	87.3700	-0.603%	166,773	+52.798%
2024-02-02	87.74	88.0900	87.5000	87.9000	-1.380%	17,144	+51.877%
2024-02-01	88.54	89.5079	88.3899	89.1300	+0.883%	37,072	+49.781%
2024-01-31	88.93	89.5500	87.1605	88.3500	-0.406%	29,777	+51.104%
2024-01-30	89.09	89.1899	88.3300	88.7100	+0.045%	29,608	+50.490%
2024-01-29	88.30	88.8500	87.7500	88.6700	+1.187%	33,828	+50.558%
2024-01-26	87.64	87.8600	87.5600	87.6300	+0.103%	26,528	+52.345%
2024-01-25	87.81	88.0100	87.2782	87.5400	+0.218%	103,239	+52.502%
2024-01-24	88.21	88.2600	87.3400	87.3500	-0.228%	35,621	+52.833%
2024-01-23	87.16	87.6499	87.1600	87.5500	+0.771%	28,677	+52.484%
2024-01-22	86.50	87.1999	86.5000	86.8800	-0.777%	25,809	+53.660%
2024-01-19	87.75	87.7700	87.3300	87.5600	-0.137%	37,946	+52.467%
2024-01-18	86.91	87.6900	86.9100	87.6800	+0.967%	29,886	+52.258%
2024-01-17	87.54	87.5400	86.6700	86.8400	-1.464%	24,601	+53.731%
2024-01-16	88.62	88.6200	87.7600	88.1300	-0.922%	21,194	+51.481%
2024-01-12	89.54	89.9500	88.6607	88.9500	+0.782%	18,191	+50.084%
2024-01-11	88.37	88.6300	87.4886	88.2600	-0.068%	15,505	+51.258%
2024-01-10	88.26	88.5100	88.1000	88.3200	-0.044%	37,793	+51.155%
2024-01-09	88.53	88.9300	88.2492	88.3586	-0.329%	34,572	+51.089%
2024-01-08	88.34	89.1791	88.3400	88.6500	-0.828%	27,777	+50.592%
2024-01-05	89.40	90.2000	89.1451	89.3900	+0.168%	18,042	+49.346%
2024-01-04	89.00	89.4600	89.0000	89.2400	-0.145%	28,524	+49.597%
2024-01-03	89.36	89.6200	88.9750	89.3700	-1.373%	24,384	+49.379%
2024-01-02	91.36	91.3600	90.5600	90.6139	-0.446%	17,896	+47.328%
2023-12-29	90.94	91.4400	90.8433	91.0200	-0.611%	24,005	+46.671%
2023-12-28	91.87	92.3600	91.5800	91.5800	-0.780%	31,348	+45.774%
2023-12-27	91.86	92.6600	91.8600	92.3000	+0.054%	36,740	+44.637%
2023-12-26	91.80	92.2500	91.7001	92.2500	+0.501%	18,428	+44.715%
2023-12-22	92.65	92.8599	91.5937	91.7900	+0.207%	113,201	+45.441%
2023-12-21	91.31	91.8036	91.2001	91.6000	+0.870%	23,512	+45.742%
2023-12-20	91.47	91.6499	90.8100	90.8100	-0.504%	38,759	+47.010%
2023-12-19	90.76	91.7211	90.7600	91.2700	+1.074%	22,214	+46.269%
2023-12-18	90.71	90.7400	90.1200	90.3000	+0.222%	22,864	+47.841%
2023-12-15	90.48	90.9432	89.9301	90.1000	-0.651%	35,286	+48.169%
2023-12-14	90.42	90.8200	90.3000	90.6900	+1.693%	38,460	+47.205%
2023-12-13	87.34	89.2700	86.5000	89.1800	+2.647%	36,175	+49.697%
2023-12-12	86.86	87.0519	86.7000	86.8800	+0.081%	56,193	+53.660%
2023-12-11	87.01	87.0499	86.5300	86.8100	-0.811%	24,460	+53.784%
2023-12-08	88.14	88.5250	87.3150	87.5200	-1.883%	23,099	+52.537%
2023-12-07	89.28	89.3900	88.7400	89.2000	+0.213%	71,761	+49.664%
2023-12-06	89.57	89.5997	88.9800	89.0100	+0.022%	32,584	+49.983%
2023-12-05	89.57	89.5700	88.6650	88.9900	-1.012%	53,366	+50.017%
2023-12-04	91.55	91.5500	89.7150	89.9000	-2.505%	23,789	+48.498%
2023-12-01	91.22	92.4291	90.9400	92.2100	+1.119%	25,479	+44.778%
2023-11-30	91.08	91.2900	90.8700	91.1900	-0.252%	27,656	+46.398%
2023-11-29	91.10	91.5803	91.0026	91.4200	+0.131%	19,256	+46.029%
2023-11-28	90.60	91.4600	90.5500	91.3000	+1.147%	19,508	+46.221%
2023-11-27	90.17	90.2699	89.8800	90.2649	+0.663%	62,670	+47.898%
2023-11-24	89.00	89.6700	89.0000	89.6700	+1.368%	14,541	+48.879%
2023-11-22	88.64	88.9500	88.3200	88.4600	-0.607%	24,758	+50.916%
2023-11-21	89.10	89.5200	88.9400	89.0000	+1.171%	241,988	+50.000%
2023-11-20	87.34	88.2734	87.3400	87.9700	-0.238%	30,661	+51.756%
2023-11-17	88.21	88.4000	88.0410	88.1800	+0.023%	37,322	+51.395%
2023-11-16	87.94	88.6900	87.9400	88.1600	+1.217%	19,505	+51.429%