GXLC
Global X U.S. 500 ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)14
After-hoursOct 2, 2026 4:10:30 PM EDT
92.90USD0.000%(0.00)
GXLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 92.90 | 92.90 | 92.90 | 92.90 | +0.737% | 14 | 0.000% |
| 2026-10-01 | 92.22 | 92.22 | 92.22 | 92.22 | +0.056% | 33 | +0.737% |
| 2026-09-30 | 92.17 | 92.17 | 92.17 | 92.17 | -0.054% | 13 | +0.793% |
| 2026-09-29 | 92.22 | 92.22 | 92.22 | 92.22 | -0.147% | 121 | +0.738% |
| 2026-09-28 | 92.76 | 92.76 | 92.36 | 92.36 | -0.842% | 112 | +0.590% |
| 2026-09-25 | 93.14 | 93.14 | 93.14 | 93.14 | +0.485% | 13 | -0.257% |
| 2026-09-24 | 92.20 | 92.69 | 92.20 | 92.69 | +0.060% | 1,337 | +0.227% |
| 2026-09-23 | 92.64 | 92.64 | 92.64 | 92.64 | -0.835% | 63 | +0.286% |
| 2026-09-22 | 93.42 | 93.42 | 93.42 | 93.42 | +0.016% | 16 | -0.551% |
| 2026-09-21 | 93.40 | 93.40 | 93.40 | 93.40 | +1.608% | 105 | -0.534% |
| 2026-09-18 | 91.60 | 91.92 | 91.60 | 91.92 | +0.075% | 270 | +1.065% |
| 2026-09-17 | 91.85 | 91.85 | 91.85 | 91.85 | +1.225% | 20 | +1.142% |
| 2026-09-16 | 90.74 | 90.74 | 90.74 | 90.74 | -0.386% | 11 | +2.380% |
| 2026-09-15 | 91.09 | 91.09 | 91.09 | 91.09 | -0.534% | 158 | +1.985% |
| 2026-09-14 | 91.58 | 91.58 | 91.58 | 91.58 | -0.472% | 29 | +1.440% |
| 2026-09-11 | 92.02 | 92.02 | 92.02 | 92.02 | +0.882% | 12 | +0.961% |
| 2026-09-10 | 91.21 | 91.21 | 91.21 | 91.21 | -0.605% | 59 | +1.852% |
| 2026-09-09 | 91.77 | 91.77 | 91.77 | 91.77 | -0.445% | 84 | +1.236% |
| 2026-09-08 | 92.18 | 92.18 | 92.18 | 92.18 | -0.565% | 22 | +0.785% |
| 2026-09-04 | 92.70 | 92.70 | 92.70 | 92.70 | -0.337% | 10 | +0.216% |
| 2026-09-03 | 93.04 | 93.04 | 93.02 | 93.02 | +1.098% | 315 | -0.122% |
| 2026-09-02 | 92.01 | 92.01 | 92.01 | 92.01 | +0.514% | 10 | +0.975% |
| 2026-09-01 | 91.54 | 91.54 | 91.54 | 91.54 | -0.868% | 48 | +1.493% |
| 2026-08-31 | 92.34 | 92.34 | 92.34 | 92.34 | -0.285% | 12 | +0.612% |
| 2026-08-28 | 92.60 | 92.60 | 92.60 | 92.60 | -0.246% | 14 | +0.326% |
| 2026-08-27 | 92.83 | 92.83 | 92.83 | 92.83 | +0.694% | 34 | +0.079% |
| 2026-08-26 | 92.19 | 92.19 | 92.14 | 92.19 | -0.013% | 245 | +0.773% |
| 2026-08-25 | 92.29 | 92.29 | 92.20 | 92.20 | +0.332% | 130 | +0.760% |
| 2026-08-24 | 91.90 | 91.90 | 91.90 | 91.90 | -0.331% | 16 | +1.094% |
| 2026-08-21 | 92.20 | 92.20 | 92.20 | 92.20 | +0.505% | 14 | +0.760% |
| 2026-08-20 | 92.15 | 92.15 | 91.74 | 91.74 | -0.826% | 122 | +1.269% |
| 2026-08-19 | 92.50 | 92.50 | 92.50 | 92.50 | +0.157% | 10 | +0.433% |
| 2026-08-18 | 92.36 | 92.36 | 92.36 | 92.36 | -0.746% | 13 | +0.590% |
| 2026-08-17 | 93.05 | 93.05 | 93.05 | 93.05 | -0.406% | 188 | -0.160% |
| 2026-08-14 | 93.43 | 93.43 | 93.43 | 93.43 | -0.198% | 246 | -0.565% |
| 2026-08-13 | 93.62 | 93.62 | 93.62 | 93.62 | +0.677% | 28 | -0.762% |
| 2026-08-12 | 92.99 | 92.99 | 92.99 | 92.99 | +0.313% | 11 | -0.090% |
| 2026-08-11 | 92.70 | 92.70 | 92.70 | 92.70 | -0.277% | 111 | +0.223% |
| 2026-08-10 | 92.95 | 92.95 | 92.95 | 92.95 | -0.053% | 32 | -0.055% |
| 2026-08-07 | 92.95 | 93.00 | 92.95 | 93.00 | +0.673% | 2,088 | -0.108% |
| 2026-08-06 | 92.38 | 92.38 | 92.38 | 92.38 | -0.290% | 11 | +0.564% |
| 2026-08-05 | 92.65 | 92.65 | 92.65 | 92.65 | -0.363% | 42 | +0.273% |
| 2026-08-04 | 92.83 | 92.99 | 92.83 | 92.99 | +1.835% | 343 | -0.091% |
| 2026-08-03 | 90.38 | 91.31 | 90.38 | 91.31 | +1.342% | 513 | +1.742% |
| 2026-07-31 | 90.10 | 90.10 | 90.10 | 90.10 | +0.857% | 13 | +3.108% |
| 2026-07-30 | 89.34 | 89.34 | 89.34 | 89.34 | +1.657% | 12 | +3.991% |
| 2026-07-29 | 87.88 | 87.88 | 87.88 | 87.88 | -1.544% | 110 | +5.714% |
| 2026-07-28 | 89.26 | 89.26 | 89.26 | 89.26 | +0.258% | 144 | +4.081% |
| 2026-07-27 | 89.03 | 89.03 | 89.03 | 89.03 | +0.045% | 28 | +4.350% |
| 2026-07-24 | 88.99 | 88.99 | 88.99 | 88.99 | +0.074% | 233 | +4.396% |
| 2026-07-23 | 88.92 | 88.92 | 88.92 | 88.92 | -1.366% | 70 | +4.473% |
| 2026-07-22 | 90.29 | 90.29 | 90.16 | 90.16 | -0.107% | 992 | +3.046% |
| 2026-07-21 | 90.31 | 90.31 | 90.25 | 90.25 | +0.900% | 738 | +2.935% |
| 2026-07-20 | 89.88 | 89.88 | 89.45 | 89.45 | -0.283% | 780 | +3.861% |
| 2026-07-17 | 89.70 | 89.70 | 89.70 | 89.70 | -0.835% | 369 | +3.568% |
| 2026-07-16 | 90.46 | 90.46 | 90.46 | 90.46 | -0.621% | 14 | +2.703% |
| 2026-07-15 | 91.02 | 91.02 | 91.02 | 91.02 | +0.270% | 46 | +2.065% |
| 2026-07-14 | 90.78 | 90.78 | 90.78 | 90.78 | +0.381% | 20 | +2.341% |
| 2026-07-13 | 90.43 | 90.43 | 90.43 | 90.43 | -0.750% | 272 | +2.731% |
| 2026-07-10 | 91.12 | 91.12 | 91.12 | 91.12 | +0.441% | 10 | +1.960% |
| 2026-07-09 | 90.72 | 90.72 | 90.72 | 90.72 | +0.756% | 57 | +2.410% |
| 2026-07-08 | 89.94 | 90.04 | 89.94 | 90.04 | -0.253% | 391 | +3.185% |
| 2026-07-07 | 90.26 | 90.26 | 90.26 | 90.26 | -0.492% | 208 | +2.923% |
| 2026-07-06 | 90.71 | 90.71 | 90.71 | 90.71 | +0.871% | 89 | +2.417% |
| 2026-07-02 | 89.93 | 89.93 | 89.93 | 89.93 | -0.146% | 133 | +3.309% |
| 2026-07-01 | 90.06 | 90.06 | 90.06 | 90.06 | -0.230% | 28 | +3.159% |
| 2026-06-30 | 90.27 | 90.27 | 90.27 | 90.27 | +0.866% | 11 | +2.921% |
| 2026-06-29 | 89.05 | 89.49 | 89.05 | 89.49 | +1.194% | 779 | +3.813% |
| 2026-06-26 | 88.43 | 88.43 | 88.43 | 88.43 | +0.095% | 6 | +5.053% |
| 2026-06-25 | 88.35 | 88.35 | 88.35 | 88.35 | -0.031% | 66 | +5.153% |
| 2026-06-24 | 88.38 | 88.38 | 88.38 | 88.38 | -0.325% | 50 | +5.120% |
| 2026-06-23 | 88.67 | 88.67 | 88.67 | 88.67 | -1.320% | 77 | +4.778% |
| 2026-06-22 | 89.85 | 89.85 | 89.85 | 89.85 | -0.469% | 10 | +3.394% |
| 2026-06-18 | 90.28 | 90.28 | 90.28 | 90.28 | +1.191% | 8 | +2.909% |
| 2026-06-17 | 89.21 | 89.21 | 89.21 | 89.21 | -1.231% | 17 | +4.135% |
| 2026-06-16 | 90.33 | 90.33 | 90.33 | 90.33 | -0.459% | 5 | +2.853% |
| 2026-06-15 | 90.74 | 90.74 | 90.74 | 90.74 | +1.692% | 9 | +2.381% |
| 2026-06-12 | 89.23 | 89.23 | 89.23 | 89.23 | +0.441% | 44 | +4.113% |
| 2026-06-11 | 88.84 | 88.84 | 88.84 | 88.84 | +1.688% | 282 | +4.572% |
| 2026-06-10 | 87.37 | 87.37 | 87.37 | 87.37 | -1.416% | 100 | +6.338% |
| 2026-06-09 | 88.62 | 88.62 | 88.62 | 88.62 | -0.386% | 69 | +4.831% |
| 2026-06-08 | 88.96 | 88.96 | 88.96 | 88.96 | +0.162% | 137 | +4.426% |
| 2026-06-05 | 88.82 | 88.82 | 88.82 | 88.82 | -2.610% | 9 | +4.596% |
| 2026-06-04 | 90.81 | 91.20 | 90.81 | 91.20 | +0.406% | 4,221 | +1.865% |
| 2026-06-03 | 90.83 | 90.83 | 90.83 | 90.83 | -0.685% | 0 | +2.279% |
| 2026-06-02 | 91.32 | 91.46 | 91.32 | 91.46 | +0.262% | 133 | +1.579% |
| 2026-06-01 | 91.22 | 91.22 | 91.22 | 91.22 | +0.187% | 6 | +1.845% |
| 2026-05-29 | 91.05 | 91.05 | 91.05 | 91.05 | +0.264% | 0 | +2.036% |
| 2026-05-28 | 90.81 | 90.81 | 90.81 | 90.81 | +0.631% | 5 | +2.305% |
| 2026-05-27 | 90.24 | 90.24 | 90.24 | 90.24 | -0.028% | 0 | +2.951% |
| 2026-05-26 | 90.27 | 90.27 | 90.27 | 90.27 | +0.662% | 2 | +2.922% |
| 2026-05-22 | 89.75 | 89.75 | 89.67 | 89.67 | +0.449% | 517 | +3.603% |
| 2026-05-21 | 89.27 | 89.27 | 89.27 | 89.27 | +0.255% | 23 | +4.068% |
| 2026-05-20 | 89.04 | 89.04 | 89.04 | 89.04 | +1.134% | 9 | +4.333% |
| 2026-05-19 | 88.05 | 88.05 | 88.05 | 88.05 | -0.656% | 7 | +5.516% |
| 2026-05-18 | 88.63 | 88.63 | 88.63 | 88.63 | -0.155% | 4 | +4.824% |
| 2026-05-15 | 88.76 | 88.76 | 88.76 | 88.76 | -1.257% | 7 | +4.662% |
| 2026-05-14 | 90.07 | 90.07 | 89.89 | 89.89 | +0.763% | 200 | +3.346% |
| 2026-05-13 | 89.01 | 89.21 | 89.01 | 89.21 | +0.610% | 172 | +4.135% |
| 2026-05-12 | 88.67 | 88.67 | 88.67 | 88.67 | -0.129% | 21 | +4.771% |
| 2026-05-11 | 88.79 | 88.79 | 88.79 | 88.79 | +0.246% | 5 | +4.636% |
| 2026-05-08 | 88.57 | 88.57 | 88.57 | 88.57 | +0.809% | 44 | +4.894% |
| 2026-05-07 | 87.86 | 87.86 | 87.86 | 87.86 | -0.490% | 2 | +5.742% |
| 2026-05-06 | 88.29 | 88.29 | 88.29 | 88.29 | +1.256% | 20 | +5.224% |
| 2026-05-05 | 87.20 | 87.20 | 87.20 | 87.20 | +0.823% | 42 | +6.545% |
| 2026-05-04 | 86.48 | 86.48 | 86.48 | 86.48 | -0.437% | 7 | +7.422% |
| 2026-05-01 | 86.86 | 86.86 | 86.86 | 86.86 | +0.326% | 66 | +6.952% |
| 2026-04-30 | 86.58 | 86.58 | 86.58 | 86.58 | +1.165% | 0 | +7.301% |
| 2026-04-29 | 85.58 | 85.58 | 85.58 | 85.58 | -0.100% | 136 | +8.551% |
| 2026-04-28 | 85.67 | 85.67 | 85.67 | 85.67 | -0.541% | 30 | +8.443% |
| 2026-04-27 | 86.14 | 86.14 | 86.14 | 86.14 | +0.129% | 8 | +7.856% |
| 2026-04-24 | 86.02 | 86.02 | 86.02 | 86.02 | +0.799% | 52 | +7.995% |
| 2026-04-23 | 85.34 | 85.34 | 85.34 | 85.34 | -0.438% | 13 | +8.858% |
| 2026-04-22 | 85.72 | 85.72 | 85.72 | 85.72 | +1.050% | 9 | +8.381% |
| 2026-04-21 | 84.83 | 84.83 | 84.83 | 84.83 | -0.620% | 13 | +9.518% |
| 2026-04-20 | 85.36 | 85.36 | 85.36 | 85.36 | -0.237% | 4 | +8.840% |
| 2026-04-17 | 85.56 | 85.56 | 85.56 | 85.56 | +1.208% | 6 | +8.582% |
| 2026-04-16 | 84.54 | 84.54 | 84.54 | 84.54 | +0.206% | 23 | +9.894% |
| 2026-04-15 | 84.36 | 84.36 | 84.36 | 84.36 | +0.910% | 2 | +10.120% |
| 2026-04-14 | 83.22 | 83.60 | 83.22 | 83.60 | +1.191% | 219 | +11.122% |
| 2026-04-13 | 82.06 | 82.62 | 82.06 | 82.62 | +1.057% | 177 | +12.445% |
| 2026-04-10 | 81.76 | 81.76 | 81.76 | 81.76 | -0.109% | 15 | +13.634% |
| 2026-04-09 | 81.84 | 81.84 | 81.84 | 81.84 | +0.649% | 157 | +13.510% |
| 2026-04-08 | 81.06 | 81.32 | 81.06 | 81.32 | +2.533% | 488 | +14.247% |
| 2026-04-07 | 79.31 | 79.31 | 79.31 | 79.31 | +0.043% | 8 | +17.141% |
| 2026-04-06 | 79.27 | 79.27 | 79.27 | 79.27 | +0.398% | 269 | +17.191% |
| 2026-04-02 | 78.96 | 78.96 | 78.96 | 78.96 | +0.113% | 5 | +17.657% |
| 2026-04-01 | 78.87 | 78.87 | 78.87 | 78.87 | +0.814% | 22 | +17.791% |
| 2026-03-31 | 78.23 | 78.23 | 78.23 | 78.23 | +2.861% | 5 | +18.750% |
| 2026-03-30 | 76.06 | 76.06 | 76.06 | 76.06 | -0.403% | 173 | +22.147% |
| 2026-03-27 | 77.10 | 77.10 | 76.37 | 76.37 | -1.660% | 254 | +21.654% |
| 2026-03-26 | 77.66 | 77.66 | 77.66 | 77.66 | -1.735% | 0.3 | +19.635% |
| 2026-03-25 | 79.03 | 79.03 | 79.03 | 79.03 | +0.592% | 27 | +17.558% |
| 2026-03-24 | 78.56 | 78.56 | 78.56 | 78.56 | -0.525% | 6 | +18.254% |
| 2026-03-23 | 79.25 | 79.25 | 78.98 | 78.98 | +1.219% | 219 | +17.633% |
| 2026-03-20 | 78.20 | 78.20 | 78.03 | 78.03 | -1.508% | 640 | +19.067% |
| 2026-03-19 | 78.92 | 79.22 | 78.92 | 79.22 | -0.315% | 379 | +17.271% |
| 2026-03-18 | 79.47 | 79.47 | 79.47 | 79.47 | -1.317% | 16 | +16.901% |
| 2026-03-17 | 80.53 | 80.53 | 80.53 | 80.53 | +0.263% | 74 | +15.362% |
| 2026-03-16 | 80.25 | 80.32 | 80.25 | 80.32 | +1.059% | 440 | +15.666% |
| 2026-03-13 | 79.48 | 79.48 | 79.48 | 79.48 | -0.601% | 8 | +16.891% |
| 2026-03-12 | 79.96 | 79.96 | 79.96 | 79.96 | -1.528% | 4 | +16.189% |
| 2026-03-11 | 81.20 | 81.20 | 81.20 | 81.20 | -0.037% | 132 | +14.414% |
| 2026-03-10 | 81.34 | 81.34 | 81.23 | 81.23 | -0.219% | 102 | +14.371% |
| 2026-03-09 | 80.35 | 81.41 | 80.22 | 81.41 | +0.826% | 954 | +14.121% |
| 2026-03-06 | 80.60 | 80.74 | 80.60 | 80.74 | -1.270% | 670 | +15.064% |
| 2026-03-05 | 81.78 | 81.78 | 81.78 | 81.78 | -0.643% | 3 | +13.602% |
| 2026-03-04 | 82.31 | 82.31 | 82.31 | 82.31 | +0.863% | 0.2 | +12.872% |
| 2026-03-03 | 81.60 | 81.60 | 81.60 | 81.60 | -1.050% | 6 | +13.846% |
| 2026-03-02 | 82.47 | 82.47 | 82.47 | 82.47 | +0.236% | 9 | +12.651% |
| 2026-02-27 | 82.00 | 82.28 | 82.00 | 82.28 | -0.474% | 206 | +12.916% |
| 2026-02-26 | 82.67 | 82.67 | 82.67 | 82.67 | -0.590% | 4 | +12.381% |
| 2026-02-25 | 83.16 | 83.16 | 83.16 | 83.16 | +0.860% | 72 | +11.717% |
| 2026-02-24 | 82.45 | 82.45 | 82.45 | 82.45 | +0.924% | 58 | +12.678% |
| 2026-02-23 | 81.69 | 81.69 | 81.69 | 81.69 | -1.145% | 80 | +13.718% |
| 2026-02-20 | 82.42 | 82.64 | 82.42 | 82.64 | +0.685% | 426 | +12.416% |
| 2026-02-19 | 82.08 | 82.08 | 82.08 | 82.08 | -0.362% | 25 | +13.186% |
| 2026-02-18 | 82.38 | 82.38 | 82.38 | 82.38 | +0.685% | 0 | +12.775% |
| 2026-02-17 | 81.88 | 81.88 | 81.82 | 81.82 | +0.134% | 431 | +13.548% |
| 2026-02-13 | 81.71 | 81.71 | 81.71 | 81.71 | +0.001% | 24 | +13.700% |
| 2026-02-12 | 81.71 | 81.71 | 81.71 | 81.71 | -1.617% | 1 | +13.701% |
| 2026-02-11 | 83.05 | 83.05 | 83.05 | 83.05 | +0.038% | 2 | +11.863% |
| 2026-02-10 | 83.35 | 83.35 | 83.02 | 83.02 | -0.364% | 179 | +11.905% |
| 2026-02-09 | 83.32 | 83.32 | 83.32 | 83.32 | +0.484% | 153 | +11.498% |
| 2026-02-06 | 82.92 | 82.92 | 82.92 | 82.92 | +2.128% | 1 | +12.038% |
| 2026-02-05 | 81.19 | 81.19 | 81.19 | 81.19 | -1.302% | 52 | +14.421% |
| 2026-02-04 | 82.26 | 82.26 | 82.26 | 82.26 | -0.669% | 166 | +12.932% |
| 2026-02-03 | 82.82 | 82.82 | 82.82 | 82.82 | -0.907% | 7 | +12.176% |
| 2026-02-02 | 83.58 | 83.58 | 83.58 | 83.58 | +0.548% | 3 | +11.158% |
| 2026-01-30 | 83.12 | 83.12 | 83.12 | 83.12 | -0.466% | 0 | +11.767% |
| 2026-01-29 | 83.51 | 83.51 | 83.51 | 83.51 | -0.292% | 86 | +11.246% |
| 2026-01-28 | 83.76 | 83.76 | 83.76 | 83.76 | +0.038% | 0 | +10.921% |
| 2026-01-27 | 83.72 | 83.72 | 83.72 | 83.72 | +0.434% | 1 | +10.963% |
| 2026-01-26 | 83.36 | 83.36 | 83.36 | 83.36 | +0.520% | 16 | +11.445% |
| 2026-01-23 | 82.93 | 82.93 | 82.93 | 82.93 | +0.041% | 31 | +12.025% |
| 2026-01-22 | 82.82 | 82.90 | 82.80 | 82.90 | +0.558% | 359 | +12.071% |
| 2026-01-21 | 82.44 | 82.44 | 82.44 | 82.44 | +1.114% | 12 | +12.696% |
| 2026-01-20 | 82.24 | 82.24 | 81.53 | 81.53 | -2.156% | 203 | +13.951% |
| 2026-01-16 | 83.32 | 83.32 | 83.32 | 83.32 | +0.071% | 5 | +11.495% |
| 2026-01-15 | 83.27 | 83.27 | 83.27 | 83.27 | +0.216% | 6 | +11.574% |
| 2026-01-14 | 83.09 | 83.09 | 83.09 | 83.09 | -0.510% | 1 | +11.815% |
| 2026-01-13 | 83.51 | 83.51 | 83.51 | 83.51 | -0.260% | 1 | +11.245% |
| 2026-01-12 | 83.73 | 83.73 | 83.73 | 83.73 | +0.152% | 3 | +10.955% |
| 2026-01-09 | 83.60 | 83.60 | 83.60 | 83.60 | +0.658% | 32 | +11.124% |
| 2026-01-08 | 83.06 | 83.06 | 83.06 | 83.06 | -0.031% | 165 | +11.855% |
| 2026-01-07 | 83.08 | 83.08 | 83.08 | 83.08 | -0.343% | 15 | +11.820% |
| 2026-01-06 | 83.37 | 83.37 | 83.37 | 83.37 | +0.647% | 3 | +11.437% |
| 2026-01-05 | 82.83 | 82.83 | 82.83 | 82.83 | +0.738% | 14 | +12.158% |
| 2026-01-02 | 82.23 | 82.23 | 82.23 | 82.23 | +0.056% | 36 | +12.985% |
| 2025-12-31 | 82.31 | 82.31 | 82.18 | 82.18 | -0.693% | 255 | +13.049% |
| 2025-12-30 | 82.75 | 82.75 | 82.75 | 82.75 | -0.368% | 12 | +12.266% |
| 2025-12-29 | 83.06 | 83.06 | 83.06 | 83.06 | -0.374% | 0 | +11.852% |
| 2025-12-26 | 83.37 | 83.37 | 83.37 | 83.37 | -0.033% | 175 | +11.434% |
| 2025-12-24 | 83.40 | 83.40 | 83.40 | 83.40 | +0.329% | 3 | +11.398% |
| 2025-12-23 | 83.12 | 83.12 | 83.12 | 83.12 | +0.464% | 81 | +11.764% |
| 2025-12-22 | 82.72 | 82.75 | 82.72 | 82.74 | +0.684% | 415 | +12.282% |
| 2025-12-19 | 82.18 | 82.18 | 82.18 | 82.18 | +0.825% | 2 | +13.050% |
| 2025-12-18 | 81.51 | 81.51 | 81.51 | 81.51 | +0.846% | 0 | +13.983% |
| 2025-12-17 | 80.95 | 80.95 | 80.82 | 80.82 | -1.279% | 1,001 | +14.948% |
| 2025-12-16 | 81.86 | 81.87 | 81.86 | 81.87 | -0.145% | 200 | +13.477% |
| 2025-12-15 | 81.99 | 81.99 | 81.99 | 81.99 | -0.147% | 41 | +13.313% |
| 2025-12-12 | 82.11 | 82.11 | 82.11 | 82.11 | -1.079% | 40 | +13.146% |
| 2025-12-11 | 83.00 | 83.00 | 83.00 | 83.00 | +0.127% | 0 | +11.925% |
| 2025-12-10 | 82.90 | 82.90 | 82.90 | 82.90 | +0.702% | 0 | +12.066% |
| 2025-12-09 | 82.32 | 82.32 | 82.32 | 82.32 | +0.020% | 0 | +12.854% |
| 2025-12-08 | 82.30 | 82.30 | 82.30 | 82.30 | -0.375% | 4 | +12.877% |
| 2025-12-05 | 82.61 | 82.61 | 82.61 | 82.61 | +0.210% | 0 | +12.453% |
| 2025-12-04 | 82.44 | 82.44 | 82.44 | 82.44 | +0.019% | 5 | +12.689% |
| 2025-12-03 | 82.43 | 82.43 | 82.43 | 82.43 | +0.340% | 0 | +12.711% |
| 2025-12-02 | 82.15 | 82.15 | 82.15 | 82.15 | +0.320% | 2 | +13.093% |
| 2025-12-01 | 81.88 | 81.88 | 81.88 | 81.88 | -0.528% | 25 | +13.455% |
| 2025-11-28 | 82.32 | 82.32 | 82.32 | 82.32 | +0.459% | 3 | +12.856% |
| 2025-11-26 | 81.94 | 81.94 | 81.94 | 81.94 | +0.718% | 1 | +13.375% |
| 2025-11-25 | 81.36 | 81.36 | 81.36 | 81.36 | +0.938% | 27 | +14.189% |
| 2025-11-24 | 80.60 | 80.60 | 80.60 | 80.60 | +1.706% | 57 | +15.261% |
| 2025-11-21 | 79.25 | 79.25 | 79.25 | 79.25 | +0.847% | 105 | +17.227% |
| 2025-11-20 | 78.58 | 78.58 | 78.58 | 78.58 | -1.592% | 117 | +18.220% |
| 2025-11-19 | 79.86 | 79.86 | 79.86 | 79.86 | +0.306% | 2 | +16.338% |
| 2025-11-18 | 79.61 | 79.61 | 79.61 | 79.61 | -0.662% | 9 | +16.694% |
| 2025-11-17 | 80.14 | 80.14 | 80.14 | 80.14 | -0.918% | 201 | +15.921% |
| 2025-11-14 | 80.89 | 80.89 | 80.89 | 80.89 | -0.008% | 4 | +14.857% |
| 2025-11-13 | 80.89 | 80.89 | 80.89 | 80.89 | -1.774% | 0 | +14.847% |
| 2025-11-12 | 82.35 | 82.35 | 82.35 | 82.35 | +0.036% | 0 | +12.810% |
| 2025-11-11 | 82.32 | 82.32 | 82.32 | 82.32 | +1.811% | 11 | +12.851% |
| 2025-11-07 | 80.86 | 80.86 | 80.86 | 80.86 | +0.051% | 2 | +14.894% |
| 2025-11-06 | 80.82 | 80.82 | 80.82 | 80.82 | -1.194% | 9 | +14.952% |
| 2025-11-05 | 81.79 | 81.79 | 81.79 | 81.79 | +0.467% | 10 | +13.580% |
| 2025-11-04 | 81.41 | 81.41 | 81.41 | 81.41 | -1.227% | 2 | +14.110% |
| 2025-11-03 | 82.43 | 82.43 | 82.43 | 82.43 | +0.033% | 7 | +12.709% |
| 2025-10-31 | 82.40 | 82.40 | 82.40 | 82.40 | +0.409% | 2 | +12.747% |
| 2025-10-30 | 82.06 | 82.06 | 82.06 | 82.06 | -0.982% | 1 | +13.208% |
| 2025-10-29 | 82.88 | 82.88 | 82.88 | 82.88 | -0.071% | 4 | +12.096% |
| 2025-10-28 | 82.94 | 82.94 | 82.94 | 82.94 | +0.245% | 5 | +12.016% |
| 2025-10-27 | 82.73 | 82.73 | 82.73 | 82.73 | +2.068% | 1 | +12.290% |
| 2025-10-23 | 81.06 | 81.06 | 81.06 | 81.06 | +0.614% | 3 | +14.613% |
| 2025-10-22 | 80.56 | 80.56 | 80.56 | 80.56 | -0.598% | 17 | +15.316% |
| 2025-10-20 | 81.05 | 81.05 | 81.05 | 81.05 | +1.092% | 190 | +14.627% |
| 2025-10-17 | 80.17 | 80.17 | 80.17 | 80.17 | -0.023% | 70 | +15.879% |
| 2025-10-15 | 80.19 | 80.19 | 80.19 | 80.19 | +0.315% | 34 | +15.853% |
| 2025-10-14 | 79.94 | 79.94 | 79.94 | 79.94 | +1.371% | 65 | +16.218% |
| 2025-10-10 | 78.86 | 78.86 | 78.86 | 78.86 | -2.643% | 12 | +17.811% |
| 2025-10-09 | 81.00 | 81.00 | 81.00 | 81.00 | -0.297% | 124 | +14.697% |
| 2025-10-08 | 81.10 | 81.24 | 81.10 | 81.24 | +0.611% | 115 | +14.356% |
| 2025-10-07 | 80.75 | 80.75 | 80.75 | 80.75 | -0.433% | 119 | +15.054% |
| 2025-10-06 | 81.10 | 81.10 | 81.10 | 81.10 | +0.415% | 20 | +14.556% |
| 2025-10-03 | 80.76 | 80.76 | 80.76 | 80.76 | -0.002% | 73 | +15.031% |
| 2025-10-02 | 80.76 | 80.76 | 80.76 | 80.76 | +0.055% | 4 | +15.029% |
| 2025-10-01 | 80.38 | 80.72 | 80.38 | 80.72 | +0.337% | 122 | +15.092% |
| 2025-09-30 | 80.09 | 80.45 | 80.09 | 80.45 | +0.417% | 287 | +15.481% |
| 2025-09-29 | 80.11 | 80.11 | 80.11 | 80.11 | +0.254% | 0 | +15.962% |
| 2025-09-26 | 79.91 | 79.91 | 79.91 | 79.91 | +0.583% | 3 | +16.257% |
| 2025-09-25 | 79.51 | 79.51 | 79.41 | 79.45 | 0.000% | 40,600 | +16.935% |