GQGU
GQG US Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:54:40 PM EDT
26.79USD+1.171%(+0.31)1,253,814
GQGU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.80 | 26.95 | 26.75 | 26.79 | +1.190% | 1,253,815 | 0.000% |
| 2026-10-01 | 26.45 | 26.55 | 26.20 | 26.47 | +0.189% | 4,428,210 | +1.190% |
| 2026-09-30 | 26.46 | 26.67 | 26.42 | 26.42 | +0.190% | 323,389 | +1.382% |
| 2026-09-29 | 26.53 | 26.53 | 26.32 | 26.37 | 0.000% | 171,369 | +1.574% |
| 2026-09-28 | 26.51 | 26.52 | 26.25 | 26.37 | -1.014% | 3,065,741 | +1.574% |
| 2026-09-25 | 26.51 | 26.70 | 26.45 | 26.64 | +0.566% | 858,913 | +0.544% |
| 2026-09-24 | 26.13 | 26.51 | 26.13 | 26.49 | +0.227% | 678,334 | +1.114% |
| 2026-09-23 | 26.69 | 26.69 | 26.36 | 26.43 | -0.788% | 102,917 | +1.343% |
| 2026-09-22 | 26.57 | 26.69 | 26.53 | 26.64 | +0.113% | 160,422 | +0.544% |
| 2026-09-21 | 26.30 | 26.66 | 26.25 | 26.61 | +2.071% | 62,429 | +0.658% |
| 2026-09-18 | 26.05 | 26.08 | 25.91 | 26.07 | +0.385% | 62,801 | +2.743% |
| 2026-09-17 | 25.86 | 26.02 | 25.86 | 25.97 | +1.723% | 117,084 | +3.138% |
| 2026-09-16 | 25.69 | 25.82 | 25.33 | 25.53 | +0.078% | 233,632 | +4.916% |
| 2026-09-15 | 25.72 | 25.72 | 25.47 | 25.51 | -0.662% | 123,094 | +4.998% |
| 2026-09-14 | 25.67 | 25.83 | 25.54 | 25.68 | -1.722% | 473,869 | +4.303% |
| 2026-09-11 | 26.08 | 26.23 | 26.08 | 26.13 | +1.122% | 103,662 | +2.507% |
| 2026-09-10 | 25.90 | 25.97 | 25.82 | 25.84 | -1.261% | 55,802 | +3.657% |
| 2026-09-09 | 26.22 | 26.27 | 26.13 | 26.17 | -0.608% | 206,435 | +2.350% |
| 2026-09-08 | 26.32 | 26.45 | 26.22 | 26.33 | +0.228% | 85,012 | +1.728% |
| 2026-09-04 | 26.29 | 26.33 | 26.17 | 26.27 | +0.267% | 165,135 | +1.960% |
| 2026-09-03 | 26.00 | 26.24 | 25.98 | 26.20 | +1.590% | 87,429 | +2.233% |
| 2026-09-02 | 25.73 | 25.82 | 25.63 | 25.79 | +0.565% | 292,983 | +3.858% |
| 2026-09-01 | 25.80 | 25.82 | 25.58 | 25.64 | -1.289% | 146,601 | +4.445% |
| 2026-08-31 | 26.02 | 26.02 | 25.93 | 25.98 | -0.536% | 113,656 | +3.099% |
| 2026-08-28 | 26.15 | 26.36 | 26.09 | 26.12 | -0.324% | 120,022 | +2.546% |
| 2026-08-27 | 26.16 | 26.23 | 26.11 | 26.20 | +0.595% | 236,509 | +2.213% |
| 2026-08-26 | 25.98 | 26.09 | 25.98 | 26.05 | +0.038% | 152,962 | +2.821% |
| 2026-08-25 | 26.05 | 26.05 | 25.92 | 26.04 | +0.494% | 55,971 | +2.861% |
| 2026-08-24 | 25.92 | 25.97 | 25.84 | 25.91 | -0.568% | 419,526 | +3.369% |
| 2026-08-21 | 26.08 | 26.14 | 26.01 | 26.06 | +0.269% | 39,826 | +2.782% |
| 2026-08-20 | 26.14 | 26.19 | 25.98 | 25.99 | -0.650% | 139,123 | +3.059% |
| 2026-08-19 | 26.35 | 26.35 | 26.13 | 26.16 | -0.796% | 1,124,567 | +2.389% |
| 2026-08-18 | 26.45 | 26.50 | 26.34 | 26.37 | -0.939% | 177,853 | +1.574% |
| 2026-08-17 | 26.73 | 26.75 | 26.62 | 26.62 | -0.449% | 58,772 | +0.620% |
| 2026-08-14 | 26.76 | 26.83 | 26.73 | 26.74 | -0.224% | 96,537 | +0.168% |
| 2026-08-13 | 26.71 | 26.91 | 26.71 | 26.80 | +0.601% | 136,199 | -0.056% |
| 2026-08-12 | 26.66 | 26.68 | 26.60 | 26.64 | +0.038% | 116,894 | +0.544% |
| 2026-08-11 | 26.79 | 26.80 | 26.62 | 26.63 | -0.893% | 372,714 | +0.582% |
| 2026-08-10 | 26.80 | 26.94 | 26.80 | 26.87 | +0.336% | 158,041 | -0.316% |
| 2026-08-07 | 26.69 | 26.79 | 26.65 | 26.78 | +0.300% | 87,839 | +0.019% |
| 2026-08-06 | 26.70 | 26.75 | 26.65 | 26.70 | +0.225% | 106,156 | +0.318% |
| 2026-08-05 | 26.86 | 26.90 | 26.62 | 26.64 | -0.225% | 105,739 | +0.544% |
| 2026-08-04 | 26.41 | 26.79 | 26.41 | 26.70 | +0.641% | 96,699 | +0.318% |
| 2026-08-03 | 26.37 | 26.55 | 26.35 | 26.53 | +1.182% | 87,340 | +0.961% |
| 2026-07-31 | 25.99 | 26.28 | 25.95 | 26.22 | +0.846% | 79,847 | +2.155% |
| 2026-07-30 | 25.85 | 26.04 | 25.81 | 26.00 | +0.231% | 74,077 | +3.019% |
| 2026-07-29 | 26.25 | 26.25 | 25.91 | 25.94 | -0.765% | 63,304 | +3.258% |
| 2026-07-28 | 26.05 | 26.18 | 26.05 | 26.14 | +0.732% | 137,306 | +2.467% |
| 2026-07-27 | 26.05 | 26.05 | 25.90 | 25.95 | -0.154% | 140,753 | +3.218% |
| 2026-07-24 | 25.83 | 26.09 | 25.83 | 25.99 | +0.309% | 436,652 | +3.059% |
| 2026-07-23 | 25.96 | 25.99 | 25.82 | 25.91 | -0.728% | 184,858 | +3.377% |
| 2026-07-22 | 26.10 | 26.18 | 26.07 | 26.10 | +0.269% | 178,783 | +2.625% |
| 2026-07-21 | 25.97 | 26.05 | 25.97 | 26.03 | +0.308% | 97,257 | +2.900% |
| 2026-07-20 | 25.91 | 26.02 | 25.91 | 25.95 | +0.039% | 159,724 | +3.218% |
| 2026-07-17 | 25.89 | 26.02 | 25.88 | 25.94 | -0.077% | 154,171 | +3.258% |
| 2026-07-16 | 25.93 | 26.04 | 25.89 | 25.96 | +0.039% | 43,380 | +3.178% |
| 2026-07-15 | 25.93 | 26.00 | 25.88 | 25.95 | -0.231% | 111,150 | +3.218% |
| 2026-07-14 | 26.08 | 26.08 | 25.99 | 26.01 | -0.154% | 46,724 | +2.980% |
| 2026-07-13 | 26.01 | 26.15 | 26.01 | 26.05 | +0.289% | 142,021 | +2.821% |
| 2026-07-10 | 25.89 | 25.98 | 25.80 | 25.98 | +0.600% | 122,791 | +3.118% |
| 2026-07-09 | 25.83 | 25.86 | 25.79 | 25.82 | -0.347% | 67,659 | +3.737% |
| 2026-07-08 | 25.97 | 25.99 | 25.89 | 25.91 | -0.269% | 205,363 | +3.377% |
| 2026-07-07 | 25.95 | 26.14 | 25.95 | 25.98 | +0.815% | 76,608 | +3.099% |
| 2026-07-06 | 25.81 | 25.81 | 25.67 | 25.77 | -0.567% | 253,929 | +3.939% |
| 2026-07-02 | 25.60 | 25.92 | 25.60 | 25.92 | +1.962% | 43,522 | +3.349% |
| 2026-07-01 | 25.37 | 25.52 | 25.34 | 25.42 | +0.072% | 214,804 | +5.376% |
| 2026-06-30 | 25.83 | 25.83 | 25.40 | 25.40 | -1.665% | 44,759 | +5.453% |
| 2026-06-29 | 25.93 | 25.93 | 25.68 | 25.83 | -0.616% | 67,819 | +3.697% |
| 2026-06-26 | 25.81 | 25.99 | 25.81 | 25.99 | +1.168% | 128,761 | +3.059% |
| 2026-06-25 | 25.72 | 25.90 | 25.64 | 25.69 | +0.113% | 95,943 | +4.262% |
| 2026-06-24 | 25.72 | 25.73 | 25.54 | 25.66 | -0.301% | 101,525 | +4.380% |
| 2026-06-23 | 25.44 | 25.74 | 25.44 | 25.74 | +1.896% | 159,902 | +4.065% |
| 2026-06-22 | 25.14 | 25.39 | 25.14 | 25.26 | +0.476% | 100,715 | +6.038% |
| 2026-06-18 | 25.22 | 25.27 | 25.09 | 25.14 | -0.950% | 110,928 | +6.543% |
| 2026-06-17 | 25.75 | 25.75 | 25.33 | 25.38 | -1.814% | 62,371 | +5.531% |
| 2026-06-16 | 25.89 | 25.98 | 25.76 | 25.85 | +0.039% | 65,229 | +3.617% |
| 2026-06-15 | 25.83 | 25.99 | 25.83 | 25.84 | -1.072% | 110,897 | +3.657% |
| 2026-06-12 | 25.88 | 26.12 | 25.87 | 26.12 | +0.927% | 53,571 | +2.546% |
| 2026-06-11 | 26.21 | 26.28 | 25.88 | 25.88 | -1.297% | 48,696 | +3.497% |
| 2026-06-10 | 26.05 | 26.37 | 26.05 | 26.22 | +0.943% | 111,466 | +2.155% |
| 2026-06-09 | 25.92 | 25.98 | 25.84 | 25.98 | -0.288% | 143,078 | +3.118% |
| 2026-06-08 | 26.19 | 26.22 | 26.01 | 26.05 | -0.686% | 146,763 | +2.821% |
| 2026-06-05 | 26.34 | 26.40 | 26.18 | 26.23 | +0.383% | 60,243 | +2.116% |
| 2026-06-04 | 26.41 | 26.52 | 26.11 | 26.13 | -0.153% | 95,313 | +2.507% |
| 2026-06-03 | 26.37 | 26.37 | 26.14 | 26.17 | -1.059% | 128,458 | +2.350% |
| 2026-06-02 | 26.24 | 26.47 | 26.21 | 26.45 | -0.414% | 82,654 | +1.267% |
| 2026-06-01 | 26.48 | 26.70 | 26.48 | 26.56 | +0.835% | 115,383 | +0.847% |
| 2026-05-29 | 26.21 | 26.38 | 26.11 | 26.34 | +0.343% | 119,706 | +1.689% |
| 2026-05-28 | 26.42 | 26.46 | 26.25 | 26.25 | +0.038% | 87,254 | +2.038% |
| 2026-05-27 | 26.13 | 26.40 | 26.13 | 26.24 | -0.228% | 134,032 | +2.077% |
| 2026-05-26 | 26.53 | 26.57 | 26.27 | 26.30 | -1.424% | 87,551 | +1.844% |
| 2026-05-22 | 26.66 | 26.74 | 26.53 | 26.68 | +0.490% | 59,197 | +0.394% |
| 2026-05-21 | 26.60 | 26.64 | 26.46 | 26.55 | -0.413% | 124,434 | +0.885% |
| 2026-05-20 | 26.80 | 26.81 | 26.61 | 26.66 | -0.966% | 252,461 | +0.469% |
| 2026-05-19 | 26.90 | 27.03 | 26.88 | 26.92 | +0.636% | 366,749 | -0.501% |
| 2026-05-18 | 26.44 | 26.75 | 26.43 | 26.75 | +1.460% | 133,597 | +0.131% |
| 2026-05-15 | 26.46 | 26.49 | 26.35 | 26.36 | +0.285% | 93,488 | +1.593% |
| 2026-05-14 | 26.16 | 26.32 | 26.15 | 26.29 | +0.574% | 106,346 | +1.883% |
| 2026-05-13 | 26.13 | 26.19 | 26.02 | 26.14 | -0.419% | 76,018 | +2.467% |
| 2026-05-12 | 26.04 | 26.36 | 26.01 | 26.25 | +0.690% | 132,672 | +2.038% |
| 2026-05-11 | 25.98 | 26.09 | 25.97 | 26.07 | +0.773% | 95,286 | +2.743% |
| 2026-05-08 | 25.96 | 25.96 | 25.84 | 25.87 | -0.881% | 92,328 | +3.537% |
| 2026-05-07 | 26.12 | 26.15 | 26.00 | 26.10 | -0.198% | 82,750 | +2.625% |
| 2026-05-06 | 26.37 | 26.37 | 26.14 | 26.15 | -1.611% | 43,368 | +2.421% |
| 2026-05-05 | 26.64 | 26.67 | 26.49 | 26.58 | -0.113% | 79,332 | +0.771% |
| 2026-05-04 | 26.56 | 26.74 | 26.47 | 26.61 | +0.302% | 969,201 | +0.658% |
| 2026-05-01 | 26.74 | 26.74 | 26.53 | 26.53 | -0.559% | 831,525 | +0.961% |
| 2026-04-30 | 26.55 | 26.70 | 26.53 | 26.68 | +1.057% | 52,650 | +0.397% |
| 2026-04-29 | 26.37 | 26.48 | 26.27 | 26.40 | -0.114% | 129,582 | +1.458% |
| 2026-04-28 | 26.42 | 26.53 | 26.31 | 26.43 | +1.303% | 71,835 | +1.343% |
| 2026-04-27 | 26.18 | 26.33 | 26.09 | 26.09 | -0.229% | 147,328 | +2.664% |
| 2026-04-24 | 26.25 | 26.29 | 26.10 | 26.15 | -1.060% | 93,813 | +2.429% |
| 2026-04-23 | 26.13 | 26.48 | 26.13 | 26.43 | +1.459% | 51,338 | +1.343% |
| 2026-04-22 | 25.95 | 26.09 | 25.95 | 26.05 | +0.289% | 42,118 | +2.821% |
| 2026-04-21 | 26.11 | 26.11 | 25.94 | 25.98 | -0.288% | 49,420 | +3.118% |
| 2026-04-20 | 26.16 | 26.26 | 26.02 | 26.05 | -0.192% | 70,768 | +2.821% |
| 2026-04-17 | 25.89 | 26.11 | 25.82 | 26.10 | -0.515% | 171,100 | +2.625% |
| 2026-04-16 | 25.91 | 26.25 | 25.91 | 26.23 | +0.943% | 70,963 | +2.096% |
| 2026-04-15 | 26.07 | 26.11 | 25.93 | 25.99 | -0.536% | 53,250 | +3.059% |
| 2026-04-14 | 26.13 | 26.15 | 25.98 | 26.13 | -0.910% | 76,149 | +2.507% |
| 2026-04-13 | 26.49 | 26.49 | 26.24 | 26.37 | -0.227% | 74,677 | +1.574% |
| 2026-04-10 | 26.73 | 26.73 | 26.40 | 26.43 | -1.159% | 63,130 | +1.343% |
| 2026-04-09 | 26.71 | 26.87 | 26.70 | 26.74 | +0.150% | 48,665 | +0.168% |
| 2026-04-08 | 26.35 | 26.70 | 26.10 | 26.70 | -0.187% | 97,409 | +0.318% |
| 2026-04-07 | 26.79 | 26.94 | 26.71 | 26.75 | -0.298% | 73,769 | +0.131% |
| 2026-04-06 | 26.76 | 26.83 | 26.66 | 26.83 | +0.262% | 72,303 | -0.168% |
| 2026-04-02 | 26.82 | 26.89 | 26.68 | 26.76 | +0.753% | 405,075 | +0.093% |
| 2026-04-01 | 26.80 | 26.80 | 26.46 | 26.56 | -1.301% | 132,713 | +0.847% |
| 2026-03-31 | 27.11 | 27.11 | 26.72 | 26.91 | -0.222% | 88,578 | -0.465% |
| 2026-03-30 | 26.98 | 27.13 | 26.92 | 26.97 | +0.785% | 78,919 | -0.686% |
| 2026-03-27 | 26.81 | 26.98 | 26.73 | 26.76 | +0.075% | 91,613 | +0.093% |
| 2026-03-26 | 26.71 | 26.85 | 26.64 | 26.74 | +0.507% | 1,231,084 | +0.168% |
| 2026-03-25 | 26.71 | 26.71 | 26.58 | 26.61 | -0.019% | 47,716 | +0.677% |
| 2026-03-24 | 26.48 | 26.82 | 26.48 | 26.61 | +0.529% | 658,707 | +0.658% |
| 2026-03-23 | 26.35 | 26.58 | 26.35 | 26.47 | +0.341% | 67,712 | +1.190% |
| 2026-03-20 | 26.62 | 26.63 | 26.33 | 26.38 | -0.490% | 165,262 | +1.535% |
| 2026-03-19 | 26.60 | 26.65 | 26.43 | 26.51 | -0.038% | 220,457 | +1.037% |
| 2026-03-18 | 26.78 | 26.78 | 26.52 | 26.52 | -1.522% | 66,876 | +0.999% |
| 2026-03-17 | 27.21 | 27.21 | 26.90 | 26.93 | -0.425% | 55,577 | -0.538% |
| 2026-03-16 | 27.11 | 27.13 | 27.03 | 27.04 | +0.191% | 36,146 | -0.961% |
| 2026-03-13 | 26.92 | 27.12 | 26.92 | 26.99 | +0.646% | 46,721 | -0.772% |
| 2026-03-12 | 26.50 | 26.92 | 26.50 | 26.82 | +1.034% | 46,756 | -0.130% |
| 2026-03-11 | 26.68 | 26.68 | 26.45 | 26.55 | -0.616% | 19,546 | +0.903% |
| 2026-03-10 | 26.68 | 26.87 | 26.61 | 26.71 | -0.521% | 72,647 | +0.281% |
| 2026-03-09 | 26.77 | 26.91 | 26.66 | 26.85 | -0.323% | 2,139,648 | -0.242% |
| 2026-03-06 | 26.83 | 26.95 | 26.68 | 26.94 | -0.085% | 144,838 | -0.565% |
| 2026-03-05 | 27.03 | 27.07 | 26.82 | 26.96 | -0.882% | 52,471 | -0.649% |
| 2026-03-04 | 27.07 | 27.22 | 26.94 | 27.20 | +0.018% | 85,180 | -1.526% |
| 2026-03-03 | 27.17 | 27.30 | 26.85 | 27.20 | -0.786% | 43,002 | -1.508% |
| 2026-03-02 | 27.43 | 27.49 | 27.34 | 27.41 | -0.137% | 49,002 | -2.282% |
| 2026-02-27 | 27.26 | 27.51 | 27.26 | 27.45 | +0.925% | 79,112 | -2.416% |
| 2026-02-26 | 27.20 | 27.28 | 27.17 | 27.20 | -0.050% | 40,577 | -1.513% |
| 2026-02-25 | 27.22 | 27.24 | 26.99 | 27.21 | -0.220% | 35,300 | -1.562% |
| 2026-02-24 | 27.04 | 27.27 | 27.04 | 27.27 | +0.553% | 114,639 | -1.779% |
| 2026-02-23 | 26.99 | 27.14 | 26.99 | 27.12 | +1.194% | 1,399,307 | -1.235% |
| 2026-02-20 | 26.75 | 26.82 | 26.64 | 26.80 | -0.038% | 90,267 | -0.056% |
| 2026-02-19 | 26.92 | 26.92 | 26.70 | 26.81 | +0.075% | 48,513 | -0.093% |
| 2026-02-18 | 27.08 | 27.08 | 26.73 | 26.79 | -0.850% | 70,302 | -0.019% |
| 2026-02-17 | 27.11 | 27.14 | 26.95 | 27.02 | -0.074% | 32,821 | -0.868% |
| 2026-02-13 | 26.89 | 27.12 | 26.89 | 27.04 | +0.370% | 56,081 | -0.942% |
| 2026-02-12 | 26.80 | 27.16 | 26.80 | 26.94 | +0.923% | 115,511 | -0.575% |
| 2026-02-11 | 26.29 | 26.72 | 26.29 | 26.69 | +1.574% | 44,671 | +0.342% |
| 2026-02-10 | 26.17 | 26.35 | 26.11 | 26.28 | +0.290% | 63,357 | +1.922% |
| 2026-02-09 | 26.35 | 26.35 | 26.09 | 26.20 | -0.327% | 89,026 | +2.217% |
| 2026-02-06 | 26.36 | 26.46 | 26.18 | 26.29 | +0.194% | 48,272 | +1.883% |
| 2026-02-05 | 26.12 | 26.32 | 26.12 | 26.24 | +0.726% | 73,849 | +2.081% |
| 2026-02-04 | 25.94 | 26.15 | 25.86 | 26.05 | +1.318% | 278,086 | +2.821% |
| 2026-02-03 | 25.46 | 25.83 | 25.46 | 25.71 | +1.145% | 422,106 | +4.177% |
| 2026-02-02 | 25.52 | 25.53 | 25.36 | 25.42 | -0.275% | 63,145 | +5.370% |
| 2026-01-30 | 25.21 | 25.49 | 25.21 | 25.49 | +1.151% | 24,542 | +5.080% |
| 2026-01-29 | 25.32 | 25.33 | 25.10 | 25.20 | +0.119% | 29,912 | +6.290% |
| 2026-01-28 | 25.18 | 25.24 | 25.12 | 25.17 | +0.201% | 46,636 | +6.416% |
| 2026-01-27 | 25.02 | 25.13 | 24.99 | 25.12 | +0.317% | 35,178 | +6.631% |
| 2026-01-26 | 25.00 | 25.11 | 25.00 | 25.04 | +0.726% | 58,371 | +6.969% |
| 2026-01-23 | 24.81 | 24.88 | 24.69 | 24.86 | +0.159% | 100,200 | +7.746% |
| 2026-01-22 | 24.78 | 24.86 | 24.70 | 24.82 | +0.121% | 49,257 | +7.917% |
| 2026-01-21 | 24.75 | 24.82 | 24.65 | 24.79 | +0.303% | 71,885 | +8.048% |
| 2026-01-20 | 24.71 | 24.83 | 24.69 | 24.71 | -0.565% | 37,338 | +8.375% |
| 2026-01-16 | 24.70 | 24.88 | 24.70 | 24.86 | +0.065% | 91,083 | +7.763% |
| 2026-01-15 | 24.84 | 24.91 | 24.73 | 24.84 | +0.158% | 48,659 | +7.834% |
| 2026-01-14 | 24.68 | 24.84 | 24.68 | 24.80 | +1.390% | 47,093 | +8.004% |
| 2026-01-13 | 24.50 | 24.54 | 24.41 | 24.46 | -0.367% | 119,069 | +9.505% |
| 2026-01-12 | 24.50 | 24.55 | 24.41 | 24.55 | +0.397% | 23,364 | +9.104% |
| 2026-01-09 | 24.50 | 24.54 | 24.45 | 24.45 | +0.158% | 16,970 | +9.537% |
| 2026-01-08 | 24.33 | 24.46 | 24.33 | 24.41 | +1.305% | 35,234 | +9.709% |
| 2026-01-07 | 24.25 | 24.25 | 24.08 | 24.10 | -0.922% | 31,863 | +11.141% |
| 2026-01-06 | 24.36 | 24.36 | 24.25 | 24.32 | -0.664% | 36,025 | +10.116% |
| 2026-01-05 | 24.46 | 24.50 | 24.23 | 24.49 | -0.175% | 80,890 | +9.385% |
| 2026-01-02 | 24.53 | 24.58 | 24.35 | 24.53 | -0.081% | 32,540 | +9.193% |
| 2025-12-31 | 24.71 | 24.71 | 24.55 | 24.55 | -0.648% | 42,387 | +9.104% |
| 2025-12-30 | 24.66 | 24.74 | 24.64 | 24.71 | -0.722% | 75,555 | +8.397% |
| 2025-12-29 | 24.83 | 24.97 | 24.83 | 24.89 | +0.194% | 75,145 | +7.613% |
| 2025-12-26 | 24.84 | 24.84 | 24.78 | 24.84 | -0.073% | 191,277 | +7.822% |
| 2025-12-24 | 24.80 | 24.86 | 24.80 | 24.86 | +0.330% | 20,021 | +7.743% |
| 2025-12-23 | 24.79 | 24.82 | 24.72 | 24.78 | +0.276% | 77,115 | +8.099% |
| 2025-12-22 | 24.52 | 24.71 | 24.50 | 24.71 | +0.741% | 27,029 | +8.397% |
| 2025-12-19 | 24.64 | 24.73 | 24.52 | 24.53 | -0.574% | 139,893 | +9.200% |
| 2025-12-18 | 24.76 | 24.76 | 24.62 | 24.67 | -0.433% | 107,131 | +8.573% |
| 2025-12-17 | 24.66 | 24.82 | 24.66 | 24.78 | +0.369% | 52,534 | +8.103% |
| 2025-12-16 | 24.93 | 24.93 | 24.65 | 24.69 | -0.959% | 102,120 | +8.501% |
| 2025-12-15 | 24.72 | 24.94 | 24.72 | 24.93 | +0.872% | 52,215 | +7.460% |
| 2025-12-12 | 24.56 | 24.71 | 24.54 | 24.71 | +1.065% | 213,695 | +8.397% |
| 2025-12-11 | 24.35 | 24.57 | 24.35 | 24.45 | +0.865% | 63,022 | +9.552% |
| 2025-12-10 | 24.20 | 24.25 | 24.16 | 24.24 | +0.205% | 24,197 | +10.499% |
| 2025-12-09 | 24.27 | 24.35 | 24.19 | 24.19 | -0.008% | 23,762 | +10.726% |
| 2025-12-08 | 24.23 | 24.30 | 24.13 | 24.19 | -0.667% | 15,768 | +10.718% |
| 2025-12-05 | 24.54 | 24.54 | 24.35 | 24.35 | -0.634% | 28,404 | +9.979% |
| 2025-12-04 | 24.70 | 24.70 | 24.48 | 24.51 | -0.649% | 37,422 | +9.282% |
| 2025-12-03 | 24.75 | 24.90 | 24.67 | 24.67 | -0.363% | 58,218 | +8.573% |
| 2025-12-02 | 24.96 | 24.96 | 24.71 | 24.76 | -0.562% | 388,923 | +8.179% |
| 2025-12-01 | 25.07 | 25.09 | 24.86 | 24.90 | -0.793% | 75,836 | +7.570% |
| 2025-11-28 | 24.99 | 25.10 | 24.99 | 25.10 | +0.316% | 26,259 | +6.717% |
| 2025-11-26 | 24.94 | 25.08 | 24.86 | 25.02 | +0.548% | 121,929 | +7.054% |
| 2025-11-25 | 24.80 | 24.92 | 24.80 | 24.88 | +0.861% | 184,420 | +7.641% |
| 2025-11-24 | 24.70 | 24.70 | 24.62 | 24.67 | -0.716% | 51,248 | +8.568% |
| 2025-11-21 | 24.84 | 24.96 | 24.76 | 24.85 | +0.685% | 87,696 | +7.791% |
| 2025-11-20 | 24.81 | 24.81 | 24.60 | 24.68 | +0.041% | 63,882 | +8.529% |
| 2025-11-19 | 24.89 | 24.92 | 24.63 | 24.67 | -0.804% | 482,512 | +8.573% |
| 2025-11-18 | 24.88 | 24.98 | 24.85 | 24.87 | +0.325% | 41,119 | +7.700% |
| 2025-11-17 | 24.96 | 24.96 | 24.77 | 24.79 | -0.228% | 23,799 | +8.050% |
| 2025-11-14 | 24.88 | 24.93 | 24.68 | 24.85 | +0.145% | 47,717 | +7.804% |
| 2025-11-13 | 24.87 | 24.93 | 24.78 | 24.81 | -0.051% | 38,844 | +7.960% |
| 2025-11-12 | 24.72 | 24.85 | 24.72 | 24.82 | +0.322% | 29,611 | +7.905% |
| 2025-11-11 | 24.59 | 24.76 | 24.57 | 24.74 | +1.157% | 39,394 | +8.253% |
| 2025-11-10 | 24.41 | 24.47 | 24.31 | 24.46 | +0.177% | 25,892 | +9.505% |
| 2025-11-07 | 24.25 | 24.42 | 24.22 | 24.42 | +1.297% | 76,563 | +9.699% |
| 2025-11-06 | 24.10 | 24.19 | 24.05 | 24.10 | +0.159% | 20,375 | +11.122% |
| 2025-11-05 | 24.24 | 24.24 | 24.07 | 24.07 | -0.218% | 36,761 | +11.298% |
| 2025-11-04 | 23.96 | 24.12 | 23.96 | 24.12 | +0.786% | 38,921 | +11.056% |
| 2025-11-03 | 23.94 | 23.95 | 23.73 | 23.93 | -0.132% | 443,595 | +11.929% |
| 2025-10-31 | 24.04 | 24.04 | 23.96 | 23.96 | -0.490% | 11,502 | +11.781% |
| 2025-10-30 | 24.28 | 24.28 | 24.08 | 24.08 | -1.914% | 34,819 | +11.233% |
| 2025-10-29 | 24.71 | 24.80 | 24.51 | 24.55 | -0.830% | 28,222 | +9.104% |
| 2025-10-28 | 24.90 | 24.93 | 24.75 | 24.76 | -1.018% | 41,852 | +8.198% |
| 2025-10-27 | 25.03 | 25.03 | 24.90 | 25.01 | +0.124% | 18,689 | +7.097% |
| 2025-10-24 | 25.05 | 25.05 | 24.97 | 24.98 | -0.004% | 18,298 | +7.230% |
| 2025-10-23 | 25.00 | 25.05 | 24.95 | 24.98 | -0.555% | 17,873 | +7.226% |
| 2025-10-22 | 25.01 | 25.15 | 25.00 | 25.12 | +0.308% | 19,605 | +6.631% |
| 2025-10-21 | 25.15 | 25.15 | 24.91 | 25.04 | -0.420% | 36,174 | +6.959% |
| 2025-10-20 | 25.18 | 25.19 | 25.04 | 25.15 | +0.282% | 71,935 | +6.510% |
| 2025-10-17 | 24.99 | 25.10 | 24.95 | 25.08 | +0.907% | 14,753 | +6.811% |
| 2025-10-16 | 25.12 | 25.12 | 24.85 | 24.85 | -1.107% | 52,608 | +7.779% |
| 2025-10-15 | 25.22 | 25.25 | 25.00 | 25.13 | -0.625% | 28,078 | +6.586% |
| 2025-10-14 | 25.16 | 25.29 | 25.16 | 25.29 | +0.961% | 96,116 | +5.920% |
| 2025-10-13 | 25.02 | 25.10 | 24.98 | 25.05 | -0.439% | 22,614 | +6.937% |
| 2025-10-10 | 25.28 | 25.30 | 25.15 | 25.16 | -0.208% | 46,694 | +6.468% |
| 2025-10-09 | 25.36 | 25.36 | 25.19 | 25.21 | -0.433% | 22,148 | +6.246% |
| 2025-10-08 | 25.43 | 25.43 | 25.23 | 25.32 | -0.079% | 26,959 | +5.786% |
| 2025-10-07 | 25.21 | 25.37 | 25.18 | 25.34 | +0.917% | 97,017 | +5.702% |
| 2025-10-06 | 25.11 | 25.15 | 25.05 | 25.11 | -0.417% | 41,393 | +6.672% |
| 2025-10-03 | 25.11 | 25.29 | 25.11 | 25.21 | +0.752% | 51,319 | +6.227% |
| 2025-10-02 | 25.08 | 25.11 | 25.00 | 25.03 | -0.529% | 31,320 | +7.025% |
| 2025-10-01 | 25.21 | 25.24 | 25.12 | 25.16 | -0.356% | 15,688 | +6.459% |
| 2025-09-30 | 25.18 | 25.25 | 25.15 | 25.25 | +0.748% | 2,883 | +6.079% |
| 2025-09-29 | 25.05 | 25.08 | 24.96 | 25.06 | -0.188% | 126,012 | +6.873% |
| 2025-09-26 | 25.05 | 25.12 | 25.02 | 25.11 | +0.721% | 108,836 | +6.671% |
| 2025-09-25 | 25.12 | 25.14 | 24.92 | 24.93 | -0.200% | 150,991 | +7.441% |
| 2025-09-24 | 24.90 | 24.99 | 24.90 | 24.98 | +0.336% | 27,919 | +7.226% |
| 2025-09-23 | 24.77 | 24.91 | 24.77 | 24.90 | +0.422% | 147,848 | +7.586% |
| 2025-09-22 | 24.84 | 24.84 | 24.70 | 24.79 | -0.353% | 56,105 | +8.041% |
| 2025-09-19 | 25.02 | 25.02 | 24.83 | 24.88 | +0.041% | 11,510 | +7.660% |
| 2025-09-18 | 24.94 | 25.41 | 24.85 | 24.87 | -0.526% | 44,950 | +7.704% |
| 2025-09-17 | 24.96 | 25.09 | 24.96 | 25.00 | +0.510% | 14,095 | +7.138% |
| 2025-09-16 | 25.01 | 25.01 | 24.87 | 24.87 | -0.367% | 11,496 | +7.685% |
| 2025-09-15 | 25.19 | 25.19 | 24.96 | 24.97 | -0.711% | 13,555 | +7.289% |
| 2025-09-12 | 25.18 | 25.19 | 25.11 | 25.14 | -0.143% | 23,991 | +6.526% |
| 2025-09-11 | 25.07 | 25.19 | 25.01 | 25.18 | +0.814% | 2,509,805 | +6.374% |
| 2025-09-10 | 24.98 | 25.52 | 24.88 | 24.98 | -0.039% | 159,926 | +7.240% |
| 2025-09-09 | 24.88 | 25.04 | 24.88 | 24.99 | +0.429% | 70,371 | +7.198% |
| 2025-09-08 | 24.96 | 24.96 | 24.81 | 24.88 | -0.600% | 89,771 | +7.658% |
| 2025-09-05 | 25.19 | 25.19 | 24.95 | 25.03 | -0.616% | 101,356 | +7.013% |
| 2025-09-04 | 25.28 | 25.28 | 25.14 | 25.18 | +0.246% | 27,964 | +6.353% |
| 2025-09-03 | 25.06 | 25.12 | 25.01 | 25.12 | -0.332% | 3,025 | +6.615% |
| 2025-09-02 | 25.25 | 25.25 | 25.17 | 25.21 | -0.340% | 8,604 | +6.261% |
| 2025-08-29 | 25.24 | 25.34 | 25.24 | 25.29 | +0.361% | 135,216 | +5.899% |
| 2025-08-28 | 25.20 | 25.22 | 25.08 | 25.20 | -0.272% | 3,603 | +6.281% |
| 2025-08-27 | 25.32 | 25.32 | 25.22 | 25.27 | +0.041% | 5,851 | +5.992% |
| 2025-08-26 | 25.34 | 25.34 | 25.19 | 25.26 | -0.337% | 195,825 | +6.036% |
| 2025-08-25 | 25.55 | 25.55 | 25.31 | 25.35 | -0.763% | 89,035 | +5.678% |
| 2025-08-22 | 25.73 | 25.74 | 25.51 | 25.54 | -0.158% | 13,161 | +4.872% |
| 2025-08-21 | 25.65 | 25.65 | 25.58 | 25.58 | -0.216% | 16,638 | +4.706% |
| 2025-08-20 | 25.61 | 25.73 | 25.61 | 25.64 | +0.733% | 20,161 | +4.480% |
| 2025-08-19 | 25.21 | 25.45 | 25.21 | 25.45 | +0.872% | 16,733 | +5.246% |
| 2025-08-18 | 25.25 | 25.28 | 25.18 | 25.23 | -0.198% | 14,472 | +6.163% |
| 2025-08-15 | 25.31 | 25.33 | 25.20 | 25.28 | +0.193% | 136,900 | +5.953% |
| 2025-08-14 | 25.22 | 25.25 | 25.15 | 25.23 | +0.160% | 65,676 | +6.157% |
| 2025-08-13 | 25.13 | 25.19 | 25.12 | 25.19 | +0.312% | 10,238 | +6.327% |
| 2025-08-12 | 25.63 | 25.63 | 25.03 | 25.11 | +0.056% | 11,012 | +6.658% |
| 2025-08-11 | 25.18 | 25.18 | 25.04 | 25.10 | +0.116% | 2,407 | +6.718% |
| 2025-08-08 | 25.11 | 25.12 | 25.04 | 25.07 | +0.572% | 13,567 | +6.842% |
| 2025-08-07 | 24.94 | 24.96 | 24.88 | 24.93 | +0.149% | 9,650 | +7.453% |
| 2025-08-06 | 25.04 | 25.04 | 24.89 | 24.89 | +0.266% | 23,419 | +7.613% |
| 2025-08-05 | 24.92 | 24.94 | 24.81 | 24.82 | -0.305% | 203,857 | +7.900% |
| 2025-08-04 | 24.82 | 24.90 | 24.82 | 24.90 | +0.749% | 30,142 | +7.570% |
| 2025-08-01 | 24.77 | 24.77 | 24.67 | 24.71 | -0.182% | 75,790 | +8.375% |
| 2025-07-31 | 24.80 | 24.96 | 24.76 | 24.76 | +0.056% | 68,688 | +8.178% |
| 2025-07-30 | 24.81 | 24.85 | 24.68 | 24.75 | +0.228% | 50,506 | +8.239% |
| 2025-07-29 | 24.63 | 24.79 | 24.63 | 24.69 | +0.457% | 7,799 | +8.486% |
| 2025-07-28 | 24.75 | 24.76 | 24.55 | 24.58 | -1.434% | 6,836 | +8.982% |
| 2025-07-25 | 24.90 | 24.95 | 24.87 | 24.93 | +0.282% | 4,503 | +7.419% |
| 2025-07-24 | 24.88 | 24.88 | 24.83 | 24.86 | -0.317% | 48,792 | +7.722% |
| 2025-07-23 | 24.93 | 24.94 | 24.86 | 24.94 | -0.176% | 9,943 | +7.381% |
| 2025-07-22 | 24.94 | 25.02 | 24.92 | 24.99 | -0.173% | 15,493 | +7.191% |
| 2025-07-21 | 25.03 | 25.13 | 25.03 | 25.03 | +0.670% | 206,790 | +7.005% |
| 2025-07-18 | 24.89 | 24.97 | 24.86 | 24.86 | -0.306% | 13,235 | +7.722% |
| 2025-07-17 | 25.00 | 25.00 | 24.86 | 24.94 | -0.395% | 3,079 | +7.393% |
| 2025-07-16 | 24.93 | 25.07 | 24.90 | 25.04 | +0.475% | 8,233 | +6.969% |
| 2025-07-15 | 25.00 | 25.02 | 24.90 | 24.92 | -0.652% | 4,286 | +7.477% |
| 2025-07-14 | 25.08 | 25.09 | 25.02 | 25.09 | 0.000% | 2,437 | +6.776% |