GOEX
Global X Gold Explorers ETF (NEW)
stockNYSEETF
At CloseOct 2, 2026 3:59:48 PM EDT
82.04USD-0.011%(-0.01)1,512
82.04Bid82.87Ask0.83SpreadGOEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 82.51 | 83.08 | 81.55 | 82.04 | +0.399% | 3,169 | 0.000% |
| 2026-10-01 | 83.94 | 83.94 | 81.72 | 81.72 | -1.698% | 5,112 | +0.399% |
| 2026-09-30 | 83.33 | 83.33 | 83.09 | 83.13 | -1.649% | 1,036 | -1.306% |
| 2026-09-29 | 83.46 | 84.52 | 83.46 | 84.52 | +1.848% | 4,597 | -2.934% |
| 2026-09-28 | 83.38 | 84.03 | 82.59 | 82.99 | -5.820% | 4,284 | -1.140% |
| 2026-09-25 | 87.01 | 88.35 | 86.91 | 88.12 | +1.123% | 12,821 | -6.894% |
| 2026-09-24 | 87.79 | 87.79 | 86.06 | 87.14 | -1.168% | 2,773 | -5.848% |
| 2026-09-23 | 89.20 | 89.20 | 87.75 | 88.17 | -4.174% | 5,844 | -6.948% |
| 2026-09-22 | 89.84 | 92.30 | 89.55 | 92.01 | +3.616% | 6,025 | -10.832% |
| 2026-09-21 | 89.05 | 89.05 | 88.33 | 88.80 | -0.783% | 4,885 | -7.608% |
| 2026-09-18 | 88.95 | 89.50 | 88.04 | 89.50 | +0.920% | 1,201 | -8.331% |
| 2026-09-17 | 88.06 | 89.10 | 88.06 | 88.68 | +4.454% | 4,334 | -7.487% |
| 2026-09-16 | 87.89 | 88.50 | 83.78 | 84.90 | -2.213% | 4,493 | -3.367% |
| 2026-09-15 | 87.25 | 87.25 | 85.37 | 86.82 | -0.318% | 5,822 | -5.505% |
| 2026-09-14 | 87.10 | 87.75 | 85.89 | 87.10 | -3.670% | 6,933 | -5.805% |
| 2026-09-11 | 91.48 | 91.48 | 90.13 | 90.42 | +0.308% | 3,091 | -9.262% |
| 2026-09-10 | 91.05 | 91.05 | 90.04 | 90.14 | -3.374% | 1,934 | -8.983% |
| 2026-09-09 | 92.91 | 94.31 | 92.91 | 93.29 | +0.758% | 4,239 | -12.054% |
| 2026-09-08 | 92.81 | 94.02 | 92.51 | 92.59 | -1.555% | 4,284 | -11.388% |
| 2026-09-04 | 93.26 | 94.39 | 92.27 | 94.05 | -1.303% | 5,239 | -12.766% |
| 2026-09-03 | 95.00 | 95.66 | 93.70 | 95.29 | +3.375% | 4,465 | -13.902% |
| 2026-09-02 | 89.72 | 92.92 | 89.72 | 92.18 | +3.999% | 7,353 | -10.996% |
| 2026-09-01 | 89.15 | 91.81 | 88.47 | 88.64 | -4.069% | 5,486 | -7.437% |
| 2026-08-31 | 93.21 | 93.21 | 91.08 | 92.39 | -0.710% | 7,031 | -11.203% |
| 2026-08-28 | 97.49 | 97.50 | 92.60 | 93.06 | -4.255% | 11,421 | -11.833% |
| 2026-08-27 | 96.36 | 97.66 | 96.36 | 97.19 | +1.765% | 6,807 | -15.584% |
| 2026-08-26 | 96.07 | 96.71 | 95.34 | 95.50 | -2.206% | 24,956 | -14.094% |
| 2026-08-25 | 95.78 | 97.86 | 94.75 | 97.66 | +1.739% | 48,081 | -15.990% |
| 2026-08-24 | 97.72 | 97.72 | 94.54 | 95.99 | -0.198% | 52,784 | -14.529% |
| 2026-08-21 | 96.07 | 96.47 | 95.00 | 96.18 | +3.112% | 42,782 | -14.698% |
| 2026-08-20 | 90.92 | 93.61 | 90.67 | 93.28 | +2.775% | 8,895 | -12.043% |
| 2026-08-19 | 86.92 | 90.76 | 86.92 | 90.76 | +8.510% | 32,736 | -9.602% |
| 2026-08-18 | 85.28 | 85.28 | 83.40 | 83.64 | -3.983% | 20,547 | -1.909% |
| 2026-08-17 | 86.46 | 87.89 | 86.25 | 87.11 | +1.591% | 9,493 | -5.816% |
| 2026-08-14 | 85.60 | 86.74 | 84.77 | 85.75 | +2.458% | 5,374 | -4.317% |
| 2026-08-13 | 85.48 | 85.48 | 83.37 | 83.69 | -3.053% | 4,828 | -1.966% |
| 2026-08-12 | 86.72 | 87.25 | 85.78 | 86.32 | +1.491% | 10,901 | -4.958% |
| 2026-08-11 | 85.46 | 85.85 | 83.57 | 85.06 | +0.041% | 2,888 | -3.541% |
| 2026-08-10 | 83.70 | 85.43 | 83.26 | 85.02 | +0.912% | 8,798 | -3.501% |
| 2026-08-07 | 83.97 | 84.76 | 82.66 | 84.25 | +6.971% | 7,405 | -2.621% |
| 2026-08-06 | 77.75 | 79.18 | 77.73 | 78.76 | -0.093% | 3,736 | +4.167% |
| 2026-08-05 | 76.26 | 79.37 | 76.26 | 78.83 | +8.312% | 18,354 | +4.070% |
| 2026-08-04 | 72.86 | 73.35 | 71.73 | 72.78 | +3.521% | 4,100 | +12.721% |
| 2026-08-03 | 69.00 | 70.31 | 69.00 | 70.31 | +2.588% | 1,614 | +16.689% |
| 2026-07-31 | 69.84 | 69.84 | 68.50 | 68.54 | -3.775% | 3,339 | +19.709% |
| 2026-07-30 | 69.10 | 71.22 | 69.10 | 71.22 | +4.175% | 1,729 | +15.190% |
| 2026-07-29 | 68.55 | 70.05 | 67.22 | 68.37 | -1.567% | 3,716 | +20.000% |
| 2026-07-28 | 68.75 | 69.98 | 68.14 | 69.46 | -1.709% | 1,770 | +18.119% |
| 2026-07-27 | 70.70 | 70.70 | 70.67 | 70.67 | +1.240% | 814 | +16.101% |
| 2026-07-24 | 71.00 | 71.00 | 69.80 | 69.80 | -0.252% | 489 | +17.540% |
| 2026-07-23 | 69.38 | 70.57 | 69.38 | 69.98 | -3.383% | 5,663 | +17.244% |
| 2026-07-22 | 72.06 | 73.27 | 72.00 | 72.43 | +4.371% | 6,408 | +13.277% |
| 2026-07-21 | 67.60 | 69.53 | 67.34 | 69.39 | +5.816% | 15,200 | +18.228% |
| 2026-07-20 | 65.73 | 66.09 | 65.10 | 65.58 | -0.184% | 4,423 | +25.105% |
| 2026-07-17 | 65.00 | 66.42 | 64.45 | 65.70 | -0.710% | 4,952 | +24.875% |
| 2026-07-16 | 67.01 | 67.30 | 65.60 | 66.17 | -3.856% | 5,423 | +23.988% |
| 2026-07-15 | 69.47 | 69.47 | 67.92 | 68.82 | -1.553% | 1,789 | +19.208% |
| 2026-07-14 | 71.28 | 71.28 | 69.91 | 69.91 | +2.528% | 2,631 | +17.356% |
| 2026-07-13 | 69.37 | 69.41 | 67.61 | 68.19 | -3.410% | 29,084 | +20.323% |
| 2026-07-10 | 70.50 | 70.59 | 69.89 | 70.59 | -0.137% | 2,067 | +16.220% |
| 2026-07-09 | 70.47 | 71.02 | 69.91 | 70.69 | +3.634% | 2,553 | +16.061% |
| 2026-07-08 | 68.50 | 68.50 | 67.02 | 68.21 | -3.637% | 4,777 | +20.279% |
| 2026-07-07 | 73.17 | 73.82 | 70.39 | 70.79 | -5.049% | 5,836 | +15.904% |
| 2026-07-06 | 76.00 | 76.00 | 72.82 | 74.55 | +3.146% | 7,815 | +10.052% |
| 2026-07-02 | 71.13 | 73.70 | 71.13 | 72.28 | +3.709% | 7,431 | +13.514% |
| 2026-07-01 | 69.57 | 71.91 | 69.57 | 69.69 | +0.813% | 9,962 | +17.724% |
| 2026-06-30 | 68.22 | 69.84 | 68.18 | 69.13 | -0.798% | 4,921 | +18.680% |
| 2026-06-29 | 70.12 | 70.12 | 68.73 | 69.69 | -1.752% | 2,742 | +17.733% |
| 2026-06-26 | 69.13 | 72.27 | 69.13 | 70.93 | +2.384% | 5,271 | +15.671% |
| 2026-06-25 | 69.69 | 70.00 | 68.00 | 69.28 | +1.850% | 4,811 | +18.428% |
| 2026-06-24 | 68.73 | 69.70 | 67.50 | 68.02 | -5.306% | 12,094 | +20.620% |
| 2026-06-23 | 73.12 | 73.12 | 71.40 | 71.83 | -4.760% | 11,001 | +14.220% |
| 2026-06-22 | 74.42 | 75.50 | 72.87 | 75.42 | -0.120% | 8,238 | +8.783% |
| 2026-06-18 | 77.75 | 78.35 | 74.37 | 75.51 | -2.869% | 8,819 | +8.653% |
| 2026-06-17 | 80.08 | 82.71 | 77.74 | 77.74 | -3.317% | 8,072 | +5.536% |
| 2026-06-16 | 79.82 | 80.44 | 78.60 | 80.41 | +3.471% | 6,511 | +2.035% |
| 2026-06-15 | 77.26 | 79.61 | 77.26 | 77.71 | +7.674% | 17,114 | +5.577% |
| 2026-06-12 | 71.12 | 72.43 | 71.12 | 72.17 | +3.205% | 4,725 | +13.678% |
| 2026-06-11 | 66.79 | 70.30 | 66.30 | 69.93 | +6.095% | 4,928 | +17.322% |
| 2026-06-10 | 66.81 | 68.79 | 65.52 | 65.91 | -4.791% | 14,639 | +24.473% |
| 2026-06-09 | 71.36 | 71.58 | 67.80 | 69.23 | -1.739% | 13,445 | +18.509% |
| 2026-06-08 | 70.87 | 71.58 | 70.16 | 70.46 | +0.054% | 12,012 | +16.448% |
| 2026-06-05 | 75.83 | 75.83 | 70.42 | 70.42 | -8.921% | 6,571 | +16.511% |
| 2026-06-04 | 77.00 | 79.19 | 77.00 | 77.31 | +1.003% | 7,904 | +6.118% |
| 2026-06-03 | 77.87 | 77.87 | 76.51 | 76.55 | -4.113% | 7,267 | +7.182% |
| 2026-06-02 | 80.35 | 80.35 | 78.81 | 79.83 | +0.808% | 14,151 | +2.773% |
| 2026-06-01 | 78.39 | 80.24 | 77.19 | 79.19 | -3.033% | 8,004 | +3.604% |
| 2026-05-29 | 79.52 | 82.00 | 78.98 | 81.67 | +2.960% | 10,171 | +0.461% |
| 2026-05-28 | 77.38 | 79.75 | 76.00 | 79.32 | +0.973% | 8,174 | +3.435% |
| 2026-05-27 | 78.53 | 79.81 | 78.43 | 78.56 | -2.173% | 14,854 | +4.441% |
| 2026-05-26 | 79.87 | 80.99 | 79.30 | 80.30 | +3.841% | 13,939 | +2.171% |
| 2026-05-22 | 78.14 | 78.41 | 76.65 | 77.33 | -1.066% | 4,320 | +6.096% |
| 2026-05-21 | 77.12 | 78.88 | 76.57 | 78.16 | -1.010% | 4,122 | +4.964% |
| 2026-05-20 | 77.17 | 79.34 | 77.17 | 78.96 | +2.232% | 3,888 | +3.904% |
| 2026-05-19 | 79.86 | 79.86 | 76.45 | 77.24 | -4.586% | 10,816 | +6.223% |
| 2026-05-18 | 82.56 | 82.56 | 80.49 | 80.95 | -1.378% | 7,789 | +1.352% |
| 2026-05-15 | 83.21 | 83.72 | 81.25 | 82.08 | -6.615% | 13,734 | -0.044% |
| 2026-05-14 | 89.32 | 89.32 | 87.32 | 87.89 | -2.204% | 4,628 | -6.657% |
| 2026-05-13 | 88.49 | 90.49 | 88.30 | 89.88 | -0.288% | 5,852 | -8.714% |
| 2026-05-12 | 87.89 | 90.24 | 87.02 | 90.14 | +0.597% | 9,022 | -8.977% |
| 2026-05-11 | 87.23 | 90.36 | 87.23 | 89.60 | +3.668% | 18,312 | -8.433% |
| 2026-05-08 | 85.78 | 87.15 | 85.78 | 86.43 | +1.357% | 9,965 | -5.075% |
| 2026-05-07 | 87.23 | 89.13 | 85.11 | 85.27 | -0.195% | 15,965 | -3.787% |
| 2026-05-06 | 83.06 | 86.41 | 83.06 | 85.44 | +7.292% | 27,715 | -3.975% |
| 2026-05-05 | 80.72 | 81.14 | 79.63 | 79.63 | +0.446% | 7,016 | +3.027% |
| 2026-05-04 | 79.89 | 80.97 | 79.26 | 79.28 | -2.320% | 15,756 | +3.486% |
| 2026-05-01 | 81.11 | 82.75 | 81.00 | 81.16 | -0.669% | 15,548 | +1.085% |
| 2026-04-30 | 82.46 | 83.00 | 81.20 | 81.71 | +1.519% | 23,317 | +0.408% |
| 2026-04-29 | 81.28 | 81.70 | 80.49 | 80.49 | -2.817% | 6,595 | +1.933% |
| 2026-04-28 | 83.82 | 84.40 | 82.17 | 82.82 | -3.573% | 9,487 | -0.938% |
| 2026-04-27 | 86.75 | 86.75 | 85.35 | 85.89 | -1.570% | 9,268 | -4.478% |
| 2026-04-24 | 86.43 | 87.72 | 86.40 | 87.26 | +1.120% | 38,093 | -5.978% |
| 2026-04-23 | 88.07 | 88.38 | 85.24 | 86.29 | -2.757% | 16,502 | -4.925% |
| 2026-04-22 | 88.42 | 90.40 | 88.42 | 88.74 | +1.637% | 16,853 | -7.546% |
| 2026-04-21 | 92.00 | 92.86 | 87.12 | 87.31 | -5.925% | 35,621 | -6.033% |
| 2026-04-20 | 92.22 | 93.19 | 92.22 | 92.81 | -0.653% | 12,915 | -11.600% |
| 2026-04-17 | 93.02 | 95.46 | 92.64 | 93.42 | +2.574% | 13,245 | -12.178% |
| 2026-04-16 | 92.19 | 92.28 | 90.89 | 91.08 | +0.069% | 46,450 | -9.917% |
| 2026-04-15 | 94.28 | 94.28 | 90.57 | 91.01 | -2.322% | 9,186 | -9.856% |
| 2026-04-14 | 92.86 | 94.05 | 92.44 | 93.18 | +1.744% | 13,058 | -11.949% |
| 2026-04-13 | 90.00 | 91.92 | 89.51 | 91.58 | +0.055% | 14,299 | -10.413% |
| 2026-04-10 | 90.80 | 92.09 | 90.75 | 91.53 | +0.993% | 9,271 | -10.364% |
| 2026-04-09 | 91.34 | 92.69 | 89.56 | 90.63 | +0.119% | 67,427 | -9.474% |
| 2026-04-08 | 93.08 | 93.08 | 89.04 | 90.52 | +2.960% | 15,934 | -9.366% |
| 2026-04-07 | 85.93 | 87.92 | 85.07 | 87.92 | +1.435% | 17,062 | -6.684% |
| 2026-04-06 | 85.87 | 86.85 | 85.87 | 86.68 | +0.669% | 14,638 | -5.344% |
| 2026-04-02 | 82.19 | 87.30 | 82.19 | 86.10 | -3.389% | 24,364 | -4.711% |
| 2026-04-01 | 87.32 | 91.07 | 86.53 | 89.12 | +5.304% | 135,466 | -7.940% |
| 2026-03-31 | 80.05 | 84.72 | 80.05 | 84.63 | +7.975% | 27,600 | -3.057% |
| 2026-03-30 | 80.60 | 80.60 | 77.15 | 78.38 | -0.191% | 40,366 | +4.674% |
| 2026-03-27 | 74.37 | 79.36 | 74.37 | 78.53 | +5.043% | 18,695 | +4.474% |
| 2026-03-26 | 76.98 | 79.10 | 74.69 | 74.76 | -5.820% | 66,561 | +9.743% |
| 2026-03-25 | 80.50 | 80.98 | 79.22 | 79.38 | +3.386% | 38,181 | +3.356% |
| 2026-03-24 | 75.52 | 77.73 | 74.53 | 76.78 | -0.634% | 10,637 | +6.856% |
| 2026-03-23 | 74.82 | 78.62 | 74.82 | 77.27 | +5.272% | 179,818 | +6.178% |
| 2026-03-20 | 76.38 | 76.74 | 72.20 | 73.40 | -3.864% | 46,143 | +11.776% |
| 2026-03-19 | 75.36 | 77.12 | 72.93 | 76.35 | -6.472% | 52,416 | +7.457% |
| 2026-03-18 | 84.34 | 84.47 | 81.37 | 81.63 | -6.180% | 151,173 | +0.503% |
| 2026-03-17 | 88.85 | 89.30 | 87.00 | 87.01 | -0.309% | 7,200 | -5.708% |
| 2026-03-16 | 87.10 | 90.03 | 86.00 | 87.28 | -0.206% | 8,041 | -5.999% |
| 2026-03-13 | 91.93 | 91.93 | 87.00 | 87.46 | -5.038% | 20,523 | -6.193% |
| 2026-03-12 | 93.78 | 93.78 | 91.65 | 92.10 | -2.797% | 10,176 | -10.919% |
| 2026-03-11 | 97.07 | 97.07 | 93.21 | 94.75 | -2.239% | 15,162 | -13.410% |
| 2026-03-10 | 96.89 | 99.45 | 96.89 | 96.92 | +1.529% | 9,785 | -15.349% |
| 2026-03-09 | 92.20 | 95.46 | 89.46 | 95.46 | +0.425% | 23,338 | -14.054% |
| 2026-03-06 | 93.07 | 96.78 | 93.07 | 95.06 | -1.476% | 10,399 | -13.689% |
| 2026-03-05 | 98.66 | 98.66 | 93.60 | 96.48 | -3.789% | 17,265 | -14.963% |
| 2026-03-04 | 102.77 | 102.77 | 99.20 | 100.28 | +0.936% | 23,840 | -18.185% |
| 2026-03-03 | 102.23 | 102.23 | 96.84 | 99.35 | -9.020% | 51,470 | -17.420% |
| 2026-03-02 | 110.06 | 110.19 | 105.31 | 109.20 | +0.962% | 28,255 | -24.868% |
| 2026-02-27 | 107.62 | 108.60 | 106.45 | 108.16 | +1.913% | 24,329 | -24.146% |
| 2026-02-26 | 103.28 | 106.58 | 102.03 | 106.13 | +2.324% | 15,712 | -22.695% |
| 2026-02-25 | 103.36 | 105.85 | 103.36 | 103.72 | +0.797% | 13,306 | -20.899% |
| 2026-02-24 | 99.75 | 103.89 | 99.09 | 102.90 | -0.194% | 12,500 | -20.269% |
| 2026-02-23 | 100.54 | 103.15 | 100.28 | 103.10 | +3.597% | 21,433 | -20.423% |
| 2026-02-20 | 98.15 | 99.52 | 96.92 | 99.52 | +2.397% | 49,937 | -17.561% |
| 2026-02-19 | 94.89 | 97.19 | 94.89 | 97.19 | +3.065% | 15,801 | -15.584% |
| 2026-02-18 | 93.39 | 95.60 | 93.39 | 94.30 | +2.045% | 14,014 | -12.997% |
| 2026-02-17 | 92.65 | 93.72 | 89.68 | 92.41 | -3.970% | 186,249 | -11.218% |
| 2026-02-13 | 93.42 | 96.48 | 92.77 | 96.23 | +5.417% | 17,673 | -14.742% |
| 2026-02-12 | 98.35 | 98.35 | 91.19 | 91.28 | -7.932% | 23,497 | -10.124% |
| 2026-02-11 | 98.14 | 99.15 | 96.10 | 99.15 | +3.002% | 21,086 | -17.253% |
| 2026-02-10 | 95.66 | 96.70 | 94.54 | 96.26 | +0.166% | 36,121 | -14.769% |
| 2026-02-09 | 91.28 | 96.27 | 91.28 | 96.10 | +6.790% | 347,575 | -14.627% |
| 2026-02-06 | 87.29 | 90.18 | 87.29 | 89.99 | +5.498% | 262,602 | -8.830% |
| 2026-02-05 | 87.58 | 89.25 | 85.00 | 85.30 | -6.500% | 237,072 | -3.817% |
| 2026-02-04 | 93.09 | 93.59 | 87.90 | 91.23 | -0.066% | 21,400 | -10.069% |
| 2026-02-03 | 93.04 | 93.50 | 89.11 | 91.29 | +5.599% | 40,536 | -10.128% |
| 2026-02-02 | 86.89 | 89.98 | 85.83 | 86.45 | -0.369% | 43,185 | -5.097% |
| 2026-01-30 | 91.50 | 94.52 | 86.08 | 86.77 | -13.773% | 83,083 | -5.447% |
| 2026-01-29 | 106.86 | 106.86 | 97.36 | 100.63 | -4.958% | 48,222 | -18.470% |
| 2026-01-28 | 105.63 | 106.20 | 102.70 | 105.88 | +1.108% | 196,637 | -22.513% |
| 2026-01-27 | 102.24 | 104.72 | 99.60 | 104.72 | +1.335% | 65,429 | -21.654% |
| 2026-01-26 | 106.99 | 109.01 | 102.99 | 103.34 | +0.097% | 102,223 | -20.608% |
| 2026-01-23 | 102.31 | 103.70 | 100.67 | 103.24 | +2.056% | 30,198 | -20.531% |
| 2026-01-22 | 96.67 | 101.82 | 96.01 | 101.16 | +5.309% | 34,665 | -18.897% |
| 2026-01-21 | 98.44 | 98.44 | 95.01 | 96.06 | -1.244% | 35,559 | -14.591% |
| 2026-01-20 | 94.54 | 97.33 | 94.54 | 97.27 | +7.515% | 36,201 | -15.654% |
| 2026-01-16 | 90.01 | 90.84 | 87.34 | 90.47 | -0.592% | 19,749 | -9.315% |
| 2026-01-15 | 90.00 | 91.15 | 88.89 | 91.01 | +0.653% | 11,651 | -9.852% |
| 2026-01-14 | 91.64 | 91.64 | 88.52 | 90.42 | +0.589% | 20,263 | -9.264% |
| 2026-01-13 | 90.99 | 91.51 | 89.44 | 89.89 | +0.380% | 14,524 | -8.729% |
| 2026-01-12 | 88.90 | 90.80 | 88.90 | 89.55 | +3.502% | 24,387 | -8.382% |
| 2026-01-09 | 85.40 | 86.93 | 85.40 | 86.52 | +1.311% | 14,473 | -5.174% |
| 2026-01-08 | 84.01 | 85.40 | 83.98 | 85.40 | -0.848% | 85,900 | -3.930% |
| 2026-01-07 | 85.42 | 86.13 | 82.81 | 86.13 | -1.068% | 22,602 | -4.744% |
| 2026-01-06 | 84.73 | 87.06 | 84.07 | 87.06 | +3.779% | 21,624 | -5.762% |
| 2026-01-05 | 83.00 | 85.35 | 82.24 | 83.89 | +4.941% | 37,466 | -2.201% |
| 2026-01-02 | 83.09 | 83.09 | 78.40 | 79.94 | -0.807% | 35,516 | +2.632% |
| 2025-12-31 | 81.90 | 82.44 | 80.58 | 80.59 | -1.696% | 116,641 | +1.804% |
| 2025-12-30 | 82.71 | 83.22 | 81.50 | 81.98 | -0.510% | 128,982 | +0.078% |
| 2025-12-29 | 84.02 | 84.02 | 81.52 | 82.40 | -6.459% | 148,807 | -0.432% |
| 2025-12-26 | 86.21 | 88.53 | 85.69 | 88.09 | +3.235% | 232,996 | -6.864% |
| 2025-12-24 | 86.95 | 86.95 | 84.60 | 85.33 | -1.648% | 11,661 | -3.851% |
| 2025-12-23 | 86.80 | 87.00 | 84.64 | 86.76 | +0.012% | 298,706 | -5.436% |
| 2025-12-22 | 86.58 | 87.80 | 86.29 | 86.75 | +3.613% | 135,585 | -5.425% |
| 2025-12-19 | 82.03 | 84.38 | 82.03 | 83.73 | +2.806% | 26,663 | -2.008% |
| 2025-12-18 | 81.69 | 82.89 | 81.09 | 81.44 | -0.318% | 13,650 | +0.741% |
| 2025-12-17 | 82.24 | 82.24 | 80.50 | 81.70 | +1.781% | 21,943 | +0.421% |
| 2025-12-16 | 79.94 | 81.19 | 79.36 | 80.27 | +1.019% | 17,163 | +2.210% |
| 2025-12-15 | 82.25 | 82.31 | 79.00 | 79.46 | -2.501% | 19,037 | +3.252% |
| 2025-12-12 | 84.13 | 84.13 | 79.78 | 81.50 | +0.678% | 18,125 | +0.669% |
| 2025-12-11 | 78.37 | 81.81 | 78.37 | 80.95 | +3.398% | 25,496 | +1.351% |
| 2025-12-10 | 76.00 | 78.50 | 75.42 | 78.29 | +2.326% | 14,018 | +4.795% |
| 2025-12-09 | 74.76 | 76.56 | 74.75 | 76.51 | +2.650% | 14,272 | +7.233% |
| 2025-12-08 | 76.08 | 76.10 | 74.18 | 74.53 | -1.448% | 6,938 | +10.074% |
| 2025-12-05 | 76.49 | 77.39 | 75.28 | 75.63 | +0.318% | 6,629 | +8.480% |
| 2025-12-04 | 75.00 | 75.89 | 74.43 | 75.39 | -0.724% | 20,746 | +8.826% |
| 2025-12-03 | 77.07 | 77.35 | 75.68 | 75.94 | -0.066% | 10,665 | +8.038% |
| 2025-12-02 | 76.01 | 76.50 | 74.92 | 75.99 | -0.732% | 17,837 | +7.966% |
| 2025-12-01 | 78.48 | 78.48 | 76.04 | 76.55 | -1.531% | 23,757 | +7.177% |
| 2025-11-28 | 76.11 | 77.94 | 76.11 | 77.74 | +3.296% | 22,120 | +5.536% |
| 2025-11-26 | 72.95 | 75.26 | 72.51 | 75.26 | +4.516% | 10,265 | +9.014% |
| 2025-11-25 | 71.49 | 72.67 | 70.92 | 72.01 | +0.598% | 12,578 | +13.937% |
| 2025-11-24 | 68.49 | 71.58 | 68.49 | 71.58 | +6.296% | 11,488 | +14.618% |
| 2025-11-21 | 66.82 | 68.34 | 66.68 | 67.34 | -0.281% | 10,519 | +21.835% |
| 2025-11-20 | 70.79 | 71.97 | 67.00 | 67.53 | -4.022% | 14,118 | +21.492% |
| 2025-11-19 | 70.99 | 71.94 | 69.12 | 70.36 | +1.106% | 9,488 | +16.606% |
| 2025-11-18 | 69.24 | 70.14 | 68.38 | 69.59 | +1.829% | 10,646 | +17.896% |
| 2025-11-17 | 69.21 | 70.48 | 68.04 | 68.34 | -0.712% | 25,818 | +20.052% |
| 2025-11-14 | 68.08 | 70.27 | 66.55 | 68.83 | -2.244% | 21,930 | +19.198% |
| 2025-11-13 | 73.40 | 73.40 | 69.89 | 70.41 | -3.561% | 14,887 | +16.523% |
| 2025-11-12 | 70.05 | 73.51 | 70.05 | 73.01 | +4.270% | 29,850 | +12.373% |
| 2025-11-11 | 70.50 | 70.50 | 69.15 | 70.02 | -0.292% | 18,584 | +17.172% |
| 2025-11-10 | 68.65 | 70.76 | 68.65 | 70.22 | +5.840% | 28,767 | +16.830% |
| 2025-11-07 | 65.24 | 66.35 | 64.56 | 66.35 | +1.826% | 10,772 | +23.653% |
| 2025-11-06 | 65.47 | 66.80 | 64.90 | 65.16 | +1.495% | 10,638 | +25.911% |
| 2025-11-05 | 63.64 | 64.25 | 63.15 | 64.20 | +2.523% | 10,144 | +27.794% |
| 2025-11-04 | 64.06 | 64.06 | 62.52 | 62.62 | -4.543% | 65,121 | +31.018% |
| 2025-11-03 | 65.99 | 67.33 | 65.17 | 65.60 | -1.264% | 37,588 | +25.067% |
| 2025-10-31 | 66.98 | 66.98 | 65.70 | 66.44 | -1.175% | 9,593 | +23.485% |
| 2025-10-30 | 64.77 | 67.23 | 64.77 | 67.23 | +3.145% | 18,034 | +22.034% |
| 2025-10-29 | 67.31 | 67.51 | 65.05 | 65.18 | -0.031% | 18,607 | +25.873% |
| 2025-10-28 | 62.68 | 65.42 | 62.68 | 65.20 | +1.510% | 24,205 | +25.834% |
| 2025-10-27 | 64.89 | 65.78 | 62.30 | 64.23 | -3.833% | 51,000 | +27.734% |
| 2025-10-24 | 66.57 | 67.78 | 66.57 | 66.79 | -1.967% | 28,160 | +22.838% |
| 2025-10-23 | 69.00 | 69.00 | 67.77 | 68.13 | +1.038% | 26,061 | +20.422% |
| 2025-10-22 | 64.48 | 67.60 | 63.52 | 67.43 | +0.973% | 47,142 | +21.672% |
| 2025-10-21 | 68.77 | 68.96 | 66.04 | 66.78 | -10.865% | 159,167 | +22.857% |
| 2025-10-20 | 74.32 | 75.54 | 73.50 | 74.92 | +2.940% | 26,879 | +9.508% |
| 2025-10-17 | 76.45 | 76.45 | 71.18 | 72.78 | -7.499% | 66,799 | +12.728% |
| 2025-10-16 | 77.20 | 79.21 | 76.09 | 78.68 | +3.540% | 62,520 | +4.275% |
| 2025-10-15 | 74.38 | 76.83 | 74.38 | 75.99 | +4.411% | 37,569 | +7.966% |
| 2025-10-14 | 71.68 | 73.84 | 71.07 | 72.78 | -0.206% | 28,422 | +12.728% |
| 2025-10-13 | 71.79 | 73.28 | 71.79 | 72.93 | +5.177% | 103,956 | +12.497% |
| 2025-10-10 | 69.56 | 70.66 | 68.54 | 69.34 | -0.187% | 39,426 | +18.321% |
| 2025-10-09 | 73.25 | 73.41 | 68.55 | 69.47 | -4.757% | 57,896 | +18.099% |
| 2025-10-08 | 71.51 | 73.03 | 70.94 | 72.94 | +4.215% | 39,597 | +12.481% |
| 2025-10-07 | 71.55 | 71.55 | 69.52 | 69.99 | -2.235% | 118,526 | +17.222% |
| 2025-10-06 | 70.00 | 72.08 | 70.00 | 71.59 | +3.663% | 97,230 | +14.602% |
| 2025-10-03 | 68.77 | 69.90 | 68.64 | 69.06 | +0.788% | 61,748 | +18.801% |
| 2025-10-02 | 70.12 | 70.12 | 66.30 | 68.52 | -0.652% | 247,461 | +19.737% |
| 2025-10-01 | 68.63 | 69.53 | 68.41 | 68.97 | +1.531% | 236,636 | +18.956% |
| 2025-09-30 | 67.39 | 68.60 | 66.35 | 67.93 | +0.682% | 169,855 | +20.777% |
| 2025-09-29 | 68.05 | 68.32 | 67.05 | 67.47 | +2.398% | 194,053 | +21.600% |
| 2025-09-26 | 64.89 | 66.30 | 64.70 | 65.89 | +2.712% | 13,368 | +24.516% |
| 2025-09-25 | 63.51 | 64.48 | 63.41 | 64.15 | +0.564% | 41,957 | +27.894% |
| 2025-09-24 | 65.40 | 65.90 | 63.79 | 63.79 | -3.275% | 43,353 | +28.615% |
| 2025-09-23 | 67.04 | 67.04 | 65.30 | 65.95 | +0.152% | 36,266 | +24.403% |
| 2025-09-22 | 65.36 | 66.23 | 64.22 | 65.85 | +3.310% | 34,305 | +24.592% |
| 2025-09-19 | 61.51 | 64.17 | 61.46 | 63.74 | +4.749% | 61,273 | +28.716% |
| 2025-09-18 | 60.80 | 61.15 | 60.04 | 60.85 | +0.330% | 15,977 | +34.829% |
| 2025-09-17 | 60.50 | 62.32 | 60.45 | 60.65 | -1.750% | 14,155 | +35.274% |
| 2025-09-16 | 64.09 | 64.09 | 61.59 | 61.73 | -3.290% | 27,215 | +32.907% |
| 2025-09-15 | 62.38 | 64.06 | 62.37 | 63.83 | +2.374% | 25,690 | +28.535% |
| 2025-09-12 | 62.88 | 63.55 | 62.00 | 62.35 | +0.096% | 29,224 | +31.586% |
| 2025-09-11 | 61.04 | 62.56 | 61.04 | 62.29 | +2.619% | 15,094 | +31.712% |
| 2025-09-10 | 60.10 | 60.79 | 59.51 | 60.70 | +2.275% | 12,425 | +35.163% |
| 2025-09-09 | 60.70 | 60.74 | 59.01 | 59.35 | -1.428% | 29,674 | +38.237% |
| 2025-09-08 | 60.32 | 60.77 | 59.76 | 60.21 | +2.224% | 35,514 | +36.263% |
| 2025-09-05 | 58.55 | 59.65 | 57.90 | 58.90 | +2.917% | 23,756 | +39.293% |
| 2025-09-04 | 57.31 | 57.31 | 56.62 | 57.23 | -0.681% | 34,608 | +43.356% |
| 2025-09-03 | 58.21 | 58.34 | 56.91 | 57.62 | +0.318% | 38,307 | +42.380% |
| 2025-09-02 | 56.08 | 57.53 | 55.42 | 57.44 | +4.772% | 30,806 | +42.834% |
| 2025-08-29 | 53.26 | 54.91 | 53.10 | 54.82 | +3.383% | 5,879 | +49.649% |
| 2025-08-28 | 53.89 | 53.89 | 52.91 | 53.03 | -0.280% | 8,154 | +54.712% |
| 2025-08-27 | 53.00 | 53.37 | 52.32 | 53.18 | +0.813% | 7,443 | +54.279% |
| 2025-08-26 | 51.73 | 52.98 | 51.73 | 52.75 | +1.967% | 68,636 | +55.533% |
| 2025-08-25 | 51.80 | 52.08 | 51.43 | 51.73 | -0.074% | 8,279 | +58.592% |
| 2025-08-22 | 50.06 | 52.20 | 50.04 | 51.77 | +2.334% | 10,018 | +58.475% |
| 2025-08-21 | 49.57 | 50.73 | 47.08 | 50.59 | +2.311% | 10,126 | +62.174% |
| 2025-08-20 | 49.55 | 49.74 | 49.06 | 49.45 | +1.764% | 6,481 | +65.922% |
| 2025-08-19 | 49.74 | 49.74 | 48.08 | 48.59 | -2.527% | 7,799 | +68.848% |
| 2025-08-18 | 50.15 | 50.15 | 49.31 | 49.85 | -0.249% | 4,515 | +64.581% |
| 2025-08-15 | 49.65 | 50.27 | 49.55 | 49.97 | +1.316% | 4,999 | +64.171% |
| 2025-08-14 | 49.27 | 49.65 | 49.01 | 49.33 | +0.664% | 11,077 | +66.331% |
| 2025-08-13 | 49.29 | 49.29 | 48.74 | 49.00 | +0.671% | 4,001 | +67.435% |
| 2025-08-12 | 48.27 | 49.00 | 47.99 | 48.67 | +0.378% | 7,147 | +68.558% |
| 2025-08-11 | 47.76 | 48.83 | 47.42 | 48.49 | -0.546% | 5,107 | +69.195% |
| 2025-08-08 | 48.93 | 49.55 | 48.72 | 48.76 | +0.696% | 12,171 | +68.271% |
| 2025-08-07 | 48.05 | 49.17 | 48.05 | 48.42 | +1.064% | 9,166 | +69.442% |
| 2025-08-06 | 46.76 | 47.91 | 46.76 | 47.91 | +2.988% | 7,239 | +71.245% |
| 2025-08-05 | 45.46 | 46.85 | 45.45 | 46.52 | +3.080% | 23,882 | +76.363% |
| 2025-08-04 | 44.90 | 45.46 | 44.48 | 45.13 | +3.723% | 36,735 | +81.794% |
| 2025-08-01 | 43.81 | 44.15 | 43.38 | 43.51 | +0.624% | 6,374 | +88.563% |
| 2025-07-31 | 44.32 | 44.32 | 43.03 | 43.24 | -0.046% | 9,679 | +89.740% |
| 2025-07-30 | 44.80 | 44.80 | 43.15 | 43.26 | -4.353% | 11,140 | +89.653% |
| 2025-07-29 | 44.92 | 45.33 | 44.55 | 45.23 | +1.837% | 4,743 | +81.397% |
| 2025-07-28 | 45.24 | 45.24 | 44.30 | 44.41 | -3.408% | 4,991 | +84.730% |
| 2025-07-25 | 45.86 | 45.98 | 45.23 | 45.98 | -0.737% | 5,185 | +78.433% |
| 2025-07-24 | 46.36 | 47.00 | 46.06 | 46.32 | -1.252% | 10,258 | +77.119% |
| 2025-07-23 | 47.44 | 47.44 | 46.65 | 46.91 | -1.141% | 26,051 | +74.900% |
| 2025-07-22 | 46.91 | 47.69 | 46.76 | 47.45 | +2.392% | 3,241 | +72.906% |
| 2025-07-21 | 45.39 | 46.98 | 45.39 | 46.34 | +2.751% | 15,884 | +77.042% |
| 2025-07-18 | 45.58 | 45.58 | 45.10 | 45.10 | -0.054% | 9,628 | +81.913% |
| 2025-07-17 | 44.64 | 45.13 | 44.33 | 45.13 | -0.584% | 9,079 | +81.814% |
| 2025-07-16 | 45.14 | 45.41 | 44.73 | 45.39 | +0.075% | 11,942 | +80.753% |
| 2025-07-15 | 46.55 | 46.55 | 43.99 | 45.36 | -1.552% | 16,153 | +80.889% |
| 2025-07-14 | 46.23 | 46.89 | 46.00 | 46.07 | +0.132% | 9,138 | +78.081% |
| 2025-07-11 | 45.45 | 46.17 | 45.45 | 46.01 | +1.255% | 3,847 | +78.316% |
| 2025-07-10 | 45.59 | 45.59 | 44.79 | 45.44 | +0.065% | 4,011 | +80.554% |
| 2025-07-09 | 45.18 | 45.48 | 44.38 | 45.41 | +1.486% | 9,613 | +80.671% |
| 2025-07-08 | 45.37 | 45.37 | 44.26 | 44.75 | -3.357% | 8,216 | +83.355% |
| 2025-07-07 | 45.55 | 46.30 | 44.67 | 46.30 | +1.096% | 6,850 | +77.200% |
| 2025-07-03 | 45.54 | 45.82 | 45.33 | 45.80 | +0.127% | 6,093 | +79.142% |
| 2025-07-02 | 46.12 | 46.12 | 44.95 | 45.74 | -0.446% | 12,531 | +79.370% |
| 2025-07-01 | 46.40 | 46.50 | 45.65 | 45.95 | +0.845% | 12,287 | +78.569% |
| 2025-06-30 | 44.67 | 45.56 | 44.48 | 45.56 | +3.342% | 14,560 | +80.078% |
| 2025-06-27 | 44.50 | 44.77 | 43.92 | 44.09 | -4.076% | 56,753 | +86.096% |
| 2025-06-26 | 45.02 | 46.18 | 44.90 | 45.96 | +1.997% | 11,144 | +78.511% |
| 2025-06-25 | 44.79 | 45.25 | 44.46 | 45.06 | -1.330% | 9,010 | +82.077% |
| 2025-06-24 | 45.53 | 45.77 | 44.90 | 45.67 | -2.142% | 10,576 | +79.656% |
| 2025-06-23 | 46.56 | 47.31 | 46.38 | 46.67 | +1.737% | 22,972 | +75.808% |
| 2025-06-20 | 46.84 | 46.84 | 45.87 | 45.87 | -2.393% | 18,583 | +78.861% |
| 2025-06-18 | 47.89 | 47.89 | 46.97 | 46.99 | -0.682% | 7,995 | +74.581% |
| 2025-06-17 | 47.54 | 47.82 | 47.32 | 47.32 | -0.094% | 7,468 | +73.390% |
| 2025-06-16 | 49.13 | 49.13 | 47.16 | 47.36 | -2.180% | 15,651 | +73.228% |
| 2025-06-13 | 48.52 | 49.00 | 48.40 | 48.42 | +1.219% | 24,189 | +69.452% |
| 2025-06-12 | 47.94 | 48.27 | 47.67 | 47.83 | +1.786% | 6,667 | +71.517% |
| 2025-06-11 | 47.38 | 47.38 | 46.78 | 47.00 | +0.805% | 5,639 | +74.579% |
| 2025-06-10 | 47.80 | 47.80 | 46.26 | 46.62 | -1.408% | 10,697 | +75.984% |
| 2025-06-09 | 47.33 | 47.82 | 47.18 | 47.29 | +0.370% | 8,625 | +73.506% |
| 2025-06-06 | 48.15 | 48.39 | 47.04 | 47.11 | -2.606% | 21,002 | +74.147% |
| 2025-06-05 | 49.01 | 49.29 | 48.33 | 48.37 | +0.462% | 20,858 | +69.609% |
| 2025-06-04 | 48.00 | 48.49 | 47.64 | 48.15 | +1.219% | 14,169 | +70.392% |
| 2025-06-03 | 46.83 | 47.57 | 46.77 | 47.57 | -0.792% | 15,031 | +72.469% |
| 2025-06-02 | 45.30 | 48.21 | 45.30 | 47.95 | +6.603% | 81,229 | +71.103% |
| 2025-05-30 | 44.69 | 44.98 | 44.21 | 44.98 | +0.560% | 17,777 | +82.400% |
| 2025-05-29 | 44.94 | 45.13 | 44.45 | 44.73 | +0.394% | 18,724 | +83.422% |
| 2025-05-28 | 44.32 | 44.60 | 44.19 | 44.55 | +1.145% | 7,842 | +84.144% |
| 2025-05-27 | 44.00 | 44.39 | 43.66 | 44.05 | -1.029% | 16,557 | +86.253% |
| 2025-05-23 | 43.82 | 44.82 | 43.37 | 44.51 | +3.506% | 33,700 | +84.337% |
| 2025-05-22 | 43.23 | 43.49 | 42.68 | 43.00 | -0.294% | 10,117 | +90.799% |
| 2025-05-21 | 42.17 | 43.43 | 42.17 | 43.13 | +2.532% | 14,878 | +90.239% |
| 2025-05-20 | 41.10 | 42.21 | 41.10 | 42.06 | +2.365% | 11,643 | +95.056% |
| 2025-05-19 | 40.92 | 41.19 | 40.12 | 41.09 | +3.255% | 15,818 | +99.668% |
| 2025-05-16 | 39.26 | 39.98 | 39.22 | 39.79 | -0.817% | 3,688 | +106.167% |
| 2025-05-15 | 39.69 | 40.23 | 39.55 | 40.12 | +1.963% | 4,315 | +104.483% |
| 2025-05-14 | 39.70 | 39.70 | 39.20 | 39.35 | -2.707% | 19,601 | +108.497% |
| 2025-05-13 | 40.52 | 40.66 | 39.59 | 40.45 | -0.664% | 20,068 | +102.853% |
| 2025-05-12 | 42.52 | 42.52 | 40.53 | 40.72 | -7.272% | 16,883 | +101.506% |
| 2025-05-09 | 42.98 | 44.01 | 42.83 | 43.91 | +4.069% | 6,325 | +86.852% |
| 2025-05-08 | 43.20 | 43.20 | 42.08 | 42.19 | -1.403% | 17,223 | +94.455% |
| 2025-05-07 | 42.99 | 43.18 | 42.65 | 42.79 | -1.616% | 2,418 | +91.728% |
| 2025-05-06 | 42.00 | 43.49 | 42.00 | 43.49 | +6.165% | 9,102 | +88.630% |
| 2025-05-05 | 41.00 | 41.11 | 40.39 | 40.97 | +3.421% | 30,921 | +100.258% |
| 2025-05-02 | 40.11 | 40.11 | 39.42 | 39.61 | -0.509% | 5,598 | +107.109% |
| 2025-05-01 | 39.82 | 40.03 | 39.46 | 39.82 | -2.291% | 15,785 | +106.056% |
| 2025-04-30 | 40.11 | 40.75 | 40.11 | 40.75 | +0.543% | 3,708 | +101.334% |
| 2025-04-29 | 40.47 | 40.68 | 40.35 | 40.53 | -0.540% | 3,077 | +102.427% |
| 2025-04-28 | 40.49 | 40.83 | 40.43 | 40.75 | +0.074% | 2,711 | +101.334% |
| 2025-04-25 | 40.31 | 40.72 | 40.27 | 40.72 | -1.535% | 7,038 | +101.483% |
| 2025-04-24 | 41.67 | 41.67 | 40.94 | 41.35 | +2.313% | 5,921 | +98.390% |
| 2025-04-23 | 40.34 | 40.91 | 39.45 | 40.42 | -2.766% | 12,907 | +102.978% |
| 2025-04-22 | 43.61 | 43.61 | 41.31 | 41.57 | -4.013% | 19,031 | +97.363% |
| 2025-04-21 | 43.41 | 44.10 | 42.69 | 43.31 | +2.178% | 29,053 | +89.442% |
| 2025-04-17 | 42.95 | 42.95 | 41.76 | 42.38 | -0.971% | 11,589 | +93.568% |
| 2025-04-16 | 42.44 | 43.44 | 42.44 | 42.80 | +3.464% | 36,502 | +91.689% |
| 2025-04-15 | 41.05 | 41.46 | 41.05 | 41.37 | +0.991% | 11,171 | +98.329% |
| 2025-04-14 | 40.47 | 41.08 | 40.47 | 40.96 | 0.000% | 108,664 | +100.296% |