GXPD
Global X PureCap MSCI Consumer Discretionary ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
25.09USD+1.620%(+0.40)21,084
GXPD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.11 | 25.19 | 25.04 | 25.09 | +1.620% | 21,085 | 0.000% |
| 2026-10-01 | 24.66 | 24.80 | 24.60 | 24.69 | -0.374% | 42,630 | +1.620% |
| 2026-09-30 | 24.70 | 24.89 | 24.70 | 24.78 | +0.295% | 3,598 | +1.240% |
| 2026-09-29 | 24.69 | 24.85 | 24.64 | 24.71 | +0.040% | 20,536 | +1.538% |
| 2026-09-28 | 24.80 | 24.88 | 24.70 | 24.70 | -1.554% | 34,522 | +1.579% |
| 2026-09-25 | 25.00 | 25.18 | 24.96 | 25.09 | +0.040% | 16,397 | 0.000% |
| 2026-09-24 | 24.87 | 25.16 | 24.87 | 25.08 | -0.239% | 7,920 | +0.040% |
| 2026-09-23 | 25.17 | 25.24 | 25.12 | 25.14 | -1.835% | 13,877 | -0.199% |
| 2026-09-22 | 25.82 | 25.82 | 25.53 | 25.61 | -0.156% | 5,294 | -2.030% |
| 2026-09-21 | 25.42 | 25.70 | 25.42 | 25.65 | +1.523% | 6,957 | -2.183% |
| 2026-09-18 | 25.26 | 25.32 | 25.22 | 25.27 | -0.053% | 16,694 | -0.694% |
| 2026-09-17 | 25.51 | 25.51 | 25.28 | 25.28 | +1.602% | 3,982 | -0.746% |
| 2026-09-16 | 25.17 | 25.17 | 24.88 | 24.88 | -0.599% | 5,845 | +0.844% |
| 2026-09-15 | 25.40 | 25.40 | 24.98 | 25.03 | -1.766% | 45,478 | +0.240% |
| 2026-09-14 | 25.49 | 25.62 | 25.37 | 25.48 | -0.661% | 19,194 | -1.531% |
| 2026-09-11 | 25.59 | 25.69 | 25.59 | 25.65 | +1.262% | 4,403 | -2.182% |
| 2026-09-10 | 25.48 | 25.49 | 25.32 | 25.33 | -0.432% | 20,714 | -0.947% |
| 2026-09-09 | 25.48 | 25.52 | 25.44 | 25.44 | -1.395% | 157,261 | -1.376% |
| 2026-09-08 | 25.88 | 25.88 | 25.73 | 25.80 | -0.501% | 9,006 | -2.752% |
| 2026-09-04 | 25.82 | 25.99 | 25.82 | 25.93 | -1.257% | 12,873 | -3.239% |
| 2026-09-03 | 26.04 | 26.38 | 26.04 | 26.26 | +1.882% | 13,580 | -4.455% |
| 2026-09-02 | 25.89 | 25.89 | 25.74 | 25.77 | -0.052% | 52,521 | -2.658% |
| 2026-09-01 | 25.86 | 25.94 | 25.61 | 25.79 | -2.086% | 100,047 | -2.708% |
| 2026-08-31 | 26.36 | 26.39 | 26.29 | 26.34 | -0.649% | 12,043 | -4.738% |
| 2026-08-28 | 26.27 | 26.56 | 26.27 | 26.51 | +1.617% | 12,198 | -5.356% |
| 2026-08-27 | 26.20 | 26.22 | 26.05 | 26.09 | -0.994% | 143,505 | -3.826% |
| 2026-08-26 | 26.47 | 26.47 | 26.25 | 26.35 | -0.678% | 18,227 | -4.782% |
| 2026-08-25 | 26.68 | 26.68 | 26.46 | 26.53 | -0.338% | 7,521 | -5.428% |
| 2026-08-24 | 26.65 | 26.71 | 26.59 | 26.62 | +0.377% | 4,877 | -5.748% |
| 2026-08-21 | 26.50 | 26.61 | 26.50 | 26.52 | +0.837% | 6,375 | -5.392% |
| 2026-08-20 | 26.27 | 26.36 | 26.21 | 26.30 | -1.682% | 22,890 | -4.601% |
| 2026-08-19 | 26.52 | 26.76 | 26.48 | 26.75 | +2.230% | 19,909 | -6.206% |
| 2026-08-18 | 26.26 | 26.39 | 26.16 | 26.17 | -0.280% | 21,555 | -4.114% |
| 2026-08-17 | 26.50 | 26.50 | 26.18 | 26.24 | -1.205% | 76,431 | -4.383% |
| 2026-08-14 | 26.65 | 26.65 | 26.55 | 26.56 | -0.375% | 3,843 | -5.535% |
| 2026-08-13 | 26.73 | 26.73 | 26.56 | 26.66 | +0.263% | 6,108 | -5.889% |
| 2026-08-12 | 26.61 | 26.69 | 26.57 | 26.59 | -1.353% | 11,602 | -5.641% |
| 2026-08-11 | 26.95 | 26.99 | 26.94 | 26.95 | -0.719% | 5,960 | -6.918% |
| 2026-08-10 | 27.02 | 27.21 | 27.00 | 27.15 | +0.307% | 12,809 | -7.587% |
| 2026-08-07 | 26.85 | 27.14 | 26.85 | 27.07 | +1.336% | 3,971 | -7.303% |
| 2026-08-06 | 26.76 | 26.77 | 26.61 | 26.71 | -0.466% | 10,364 | -6.065% |
| 2026-08-05 | 27.02 | 27.02 | 26.73 | 26.84 | -0.390% | 13,692 | -6.503% |
| 2026-08-04 | 26.73 | 26.96 | 26.73 | 26.94 | -0.407% | 14,635 | -6.867% |
| 2026-08-03 | 26.63 | 27.20 | 26.63 | 27.05 | +2.585% | 9,206 | -7.246% |
| 2026-07-31 | 26.03 | 26.37 | 26.00 | 26.37 | +5.812% | 4,352 | -4.848% |
| 2026-07-30 | 24.75 | 25.01 | 24.74 | 24.92 | +1.809% | 20,546 | +0.682% |
| 2026-07-29 | 24.72 | 24.82 | 24.48 | 24.48 | -1.182% | 32,101 | +2.503% |
| 2026-07-28 | 24.65 | 24.77 | 24.61 | 24.77 | +0.855% | 18,141 | +1.292% |
| 2026-07-27 | 24.70 | 24.70 | 24.46 | 24.56 | +1.028% | 57,199 | +2.158% |
| 2026-07-24 | 24.26 | 24.42 | 24.23 | 24.31 | +0.206% | 51,426 | +3.209% |
| 2026-07-23 | 24.80 | 24.80 | 24.18 | 24.26 | -5.345% | 1,287,411 | +3.421% |
| 2026-07-22 | 25.76 | 25.76 | 25.52 | 25.63 | -0.813% | 105,920 | -2.107% |
| 2026-07-21 | 25.73 | 25.88 | 25.73 | 25.84 | +0.072% | 20,985 | -2.902% |
| 2026-07-20 | 25.87 | 26.15 | 25.78 | 25.82 | -0.458% | 88,156 | -2.832% |
| 2026-07-17 | 26.09 | 26.10 | 25.92 | 25.94 | -1.331% | 15,409 | -3.277% |
| 2026-07-16 | 26.55 | 26.55 | 26.29 | 26.29 | -0.228% | 3,991 | -4.564% |
| 2026-07-15 | 26.44 | 26.54 | 26.35 | 26.35 | +1.038% | 17,593 | -4.782% |
| 2026-07-14 | 26.32 | 26.32 | 25.97 | 26.08 | -0.003% | 4,394 | -3.793% |
| 2026-07-13 | 26.08 | 26.27 | 25.99 | 26.08 | -0.675% | 5,120 | -3.796% |
| 2026-07-10 | 26.27 | 26.39 | 26.26 | 26.26 | +0.295% | 6,022 | -4.446% |
| 2026-07-09 | 25.86 | 26.23 | 25.86 | 26.18 | +1.198% | 16,607 | -4.163% |
| 2026-07-08 | 26.06 | 26.06 | 25.64 | 25.87 | -1.523% | 67,868 | -3.015% |
| 2026-07-07 | 26.44 | 26.44 | 26.22 | 26.27 | -0.530% | 3,790 | -4.492% |
| 2026-07-06 | 26.14 | 26.44 | 26.03 | 26.41 | +1.035% | 7,114 | -4.998% |
| 2026-07-02 | 26.28 | 26.28 | 26.07 | 26.14 | -0.874% | 5,700 | -4.015% |
| 2026-07-01 | 26.33 | 26.56 | 26.33 | 26.37 | +0.993% | 8,563 | -4.854% |
| 2026-06-30 | 26.02 | 26.20 | 26.02 | 26.11 | +0.002% | 15,944 | -3.909% |
| 2026-06-29 | 25.94 | 26.15 | 25.93 | 26.11 | +2.620% | 6,678 | -3.907% |
| 2026-06-26 | 25.09 | 25.53 | 25.09 | 25.44 | +1.773% | 126,055 | -1.389% |
| 2026-06-25 | 25.15 | 25.34 | 25.00 | 25.00 | -1.883% | 12,144 | +0.359% |
| 2026-06-24 | 25.41 | 25.73 | 25.41 | 25.48 | +0.711% | 6,416 | -1.531% |
| 2026-06-23 | 25.39 | 25.50 | 25.26 | 25.30 | -0.796% | 89,728 | -0.830% |
| 2026-06-22 | 25.85 | 25.91 | 25.49 | 25.50 | -2.250% | 33,871 | -1.619% |
| 2026-06-18 | 25.71 | 26.18 | 25.70 | 26.09 | +1.676% | 9,562 | -3.833% |
| 2026-06-17 | 26.21 | 26.21 | 25.61 | 25.66 | -2.630% | 44,757 | -2.221% |
| 2026-06-16 | 26.56 | 26.59 | 26.35 | 26.35 | -0.318% | 6,815 | -4.793% |
| 2026-06-15 | 26.30 | 26.52 | 26.30 | 26.44 | +2.152% | 14,428 | -5.095% |
| 2026-06-12 | 25.67 | 25.88 | 25.56 | 25.88 | 0.000% | 12,628 | -3.053% |
| 2026-06-11 | 25.42 | 25.93 | 25.27 | 25.88 | +2.373% | 18,141 | -3.053% |
| 2026-06-10 | 25.66 | 25.75 | 25.28 | 25.28 | -2.205% | 173,275 | -0.752% |
| 2026-06-09 | 26.23 | 26.23 | 25.59 | 25.85 | +0.077% | 95,125 | -2.940% |
| 2026-06-08 | 25.94 | 25.98 | 25.77 | 25.83 | +0.584% | 23,610 | -2.865% |
| 2026-06-05 | 26.31 | 26.31 | 25.61 | 25.68 | -2.246% | 661,168 | -2.298% |
| 2026-06-04 | 26.48 | 26.48 | 26.27 | 26.27 | +0.114% | 13,760 | -4.492% |
| 2026-06-03 | 26.43 | 26.43 | 26.09 | 26.24 | -0.869% | 83,303 | -4.383% |
| 2026-06-02 | 26.52 | 26.68 | 26.46 | 26.47 | -0.936% | 109,586 | -5.213% |
| 2026-06-01 | 27.16 | 27.16 | 26.72 | 26.72 | -2.624% | 8,197 | -6.100% |
| 2026-05-29 | 27.48 | 27.61 | 27.41 | 27.44 | -0.759% | 15,792 | -8.564% |
| 2026-05-28 | 27.56 | 27.68 | 27.48 | 27.65 | +0.363% | 10,414 | -9.259% |
| 2026-05-27 | 27.52 | 27.56 | 27.44 | 27.55 | +1.811% | 9,891 | -8.929% |
| 2026-05-26 | 27.19 | 27.20 | 26.88 | 27.06 | +0.111% | 20,449 | -7.280% |
| 2026-05-22 | 27.11 | 27.17 | 26.98 | 27.03 | +0.222% | 14,228 | -7.177% |
| 2026-05-21 | 26.58 | 27.04 | 26.53 | 26.97 | +0.921% | 12,851 | -6.971% |
| 2026-05-20 | 26.15 | 26.72 | 26.15 | 26.72 | +2.575% | 16,866 | -6.114% |
| 2026-05-19 | 26.02 | 26.14 | 25.86 | 26.05 | -1.742% | 308,224 | -3.696% |
| 2026-05-18 | 26.46 | 26.62 | 26.25 | 26.52 | +0.094% | 59,259 | -5.374% |
| 2026-05-15 | 26.55 | 26.56 | 26.41 | 26.49 | -1.634% | 114,614 | -5.285% |
| 2026-05-14 | 27.09 | 27.09 | 26.93 | 26.93 | -0.268% | 11,026 | -6.833% |
| 2026-05-13 | 26.66 | 27.10 | 26.66 | 27.00 | +0.756% | 4,715 | -7.083% |
| 2026-05-12 | 26.91 | 26.91 | 26.61 | 26.80 | -1.180% | 104,991 | -6.381% |
| 2026-05-11 | 27.07 | 27.21 | 26.99 | 27.12 | -0.659% | 9,593 | -7.485% |
| 2026-05-08 | 27.35 | 27.43 | 27.25 | 27.30 | 0.000% | 16,774 | -8.095% |
| 2026-05-07 | 27.36 | 27.36 | 27.15 | 27.30 | +0.073% | 10,366 | -8.095% |
| 2026-05-06 | 27.16 | 27.41 | 27.15 | 27.28 | +1.441% | 18,654 | -8.028% |
| 2026-05-05 | 27.04 | 27.04 | 26.89 | 26.89 | +0.307% | 8,996 | -6.702% |
| 2026-05-04 | 27.14 | 27.14 | 26.73 | 26.81 | -0.194% | 7,420 | -6.416% |
| 2026-05-01 | 26.80 | 27.06 | 26.63 | 26.86 | +0.419% | 8,476 | -6.597% |
| 2026-04-30 | 26.29 | 26.77 | 26.29 | 26.75 | +1.346% | 19,543 | -6.206% |
| 2026-04-29 | 26.34 | 26.48 | 26.32 | 26.39 | -0.058% | 8,910 | -4.943% |
| 2026-04-28 | 26.33 | 26.48 | 26.33 | 26.41 | -0.714% | 14,599 | -4.998% |
| 2026-04-27 | 26.64 | 26.68 | 26.45 | 26.60 | -0.698% | 25,087 | -5.677% |
| 2026-04-24 | 26.56 | 26.79 | 26.56 | 26.79 | +1.351% | 9,648 | -6.335% |
| 2026-04-23 | 26.48 | 26.60 | 26.23 | 26.43 | -0.860% | 29,449 | -5.070% |
| 2026-04-22 | 26.61 | 26.66 | 26.61 | 26.66 | +0.298% | 5,123 | -5.887% |
| 2026-04-21 | 26.96 | 26.96 | 26.57 | 26.58 | -0.300% | 28,953 | -5.606% |
| 2026-04-20 | 26.74 | 26.79 | 26.54 | 26.66 | -0.723% | 12,908 | -5.889% |
| 2026-04-17 | 26.81 | 27.16 | 26.81 | 26.85 | +1.913% | 14,451 | -6.569% |
| 2026-04-16 | 26.21 | 26.38 | 26.21 | 26.35 | -0.340% | 18,179 | -4.782% |
| 2026-04-15 | 25.98 | 26.45 | 25.98 | 26.44 | +1.419% | 19,054 | -5.106% |
| 2026-04-14 | 25.72 | 26.16 | 25.72 | 26.07 | +2.678% | 12,378 | -3.759% |
| 2026-04-13 | 25.12 | 25.39 | 25.07 | 25.39 | +0.943% | 12,439 | -1.182% |
| 2026-04-10 | 25.21 | 25.22 | 25.06 | 25.15 | +0.571% | 7,452 | -0.249% |
| 2026-04-09 | 24.48 | 25.05 | 24.46 | 25.01 | +2.273% | 12,102 | +0.320% |
| 2026-04-08 | 24.77 | 24.77 | 24.39 | 24.45 | +2.829% | 9,167 | +2.600% |
| 2026-04-07 | 23.85 | 23.85 | 23.46 | 23.78 | -0.787% | 14,139 | +5.503% |
| 2026-04-06 | 23.95 | 23.99 | 23.80 | 23.97 | +0.595% | 26,230 | +4.673% |
| 2026-04-02 | 23.56 | 24.04 | 23.56 | 23.83 | -1.333% | 15,439 | +5.295% |
| 2026-04-01 | 24.09 | 24.31 | 24.06 | 24.15 | +0.919% | 28,173 | +3.892% |
| 2026-03-31 | 23.62 | 24.01 | 23.56 | 23.93 | +3.115% | 22,038 | +4.847% |
| 2026-03-30 | 23.31 | 23.52 | 22.84 | 23.21 | +0.247% | 78,197 | +8.113% |
| 2026-03-27 | 23.56 | 23.57 | 23.09 | 23.15 | -3.300% | 1,526,624 | +8.380% |
| 2026-03-26 | 24.33 | 24.35 | 23.93 | 23.94 | -1.764% | 28,128 | +4.804% |
| 2026-03-25 | 24.40 | 24.41 | 24.29 | 24.37 | +1.175% | 8,679 | +2.954% |
| 2026-03-24 | 24.12 | 24.21 | 24.05 | 24.09 | -0.570% | 22,820 | +4.164% |
| 2026-03-23 | 24.20 | 24.48 | 24.20 | 24.23 | +2.172% | 9,290 | +3.571% |
| 2026-03-20 | 24.10 | 24.10 | 23.50 | 23.71 | -1.636% | 922,880 | +5.820% |
| 2026-03-19 | 24.00 | 24.23 | 23.95 | 24.10 | -0.887% | 954,798 | +4.089% |
| 2026-03-18 | 24.68 | 24.68 | 24.27 | 24.32 | -2.329% | 94,302 | +3.166% |
| 2026-03-17 | 24.86 | 24.91 | 24.80 | 24.90 | +1.178% | 6,781 | +0.763% |
| 2026-03-16 | 24.52 | 24.66 | 24.51 | 24.61 | +1.401% | 14,771 | +1.950% |
| 2026-03-13 | 24.50 | 24.58 | 24.26 | 24.27 | -0.590% | 271,424 | +3.379% |
| 2026-03-12 | 24.81 | 24.81 | 24.28 | 24.41 | -2.461% | 162,509 | +2.769% |
| 2026-03-11 | 25.09 | 25.15 | 24.93 | 25.03 | -0.080% | 12,607 | +0.240% |
| 2026-03-10 | 25.01 | 25.31 | 24.99 | 25.05 | 0.000% | 9,439 | +0.160% |
| 2026-03-09 | 24.86 | 25.12 | 24.36 | 25.05 | +0.080% | 138,023 | +0.160% |
| 2026-03-06 | 25.04 | 25.17 | 24.98 | 25.03 | -1.897% | 14,549 | +0.240% |
| 2026-03-05 | 25.52 | 25.53 | 25.32 | 25.51 | +0.291% | 35,093 | -1.662% |
| 2026-03-04 | 25.06 | 25.51 | 25.06 | 25.44 | +2.046% | 10,227 | -1.376% |
| 2026-03-03 | 24.52 | 25.21 | 24.34 | 24.93 | -0.796% | 761,718 | +0.642% |
| 2026-03-02 | 24.87 | 25.13 | 24.87 | 25.13 | -0.868% | 6,687 | -0.159% |
| 2026-02-27 | 25.22 | 25.35 | 25.21 | 25.35 | +0.039% | 4,163 | -1.026% |
| 2026-02-26 | 25.34 | 25.45 | 25.17 | 25.34 | -0.432% | 15,879 | -0.987% |
| 2026-02-25 | 25.39 | 25.46 | 25.35 | 25.45 | +0.339% | 14,664 | -1.415% |
| 2026-02-24 | 25.09 | 25.46 | 25.09 | 25.36 | +1.456% | 18,893 | -1.080% |
| 2026-02-23 | 25.30 | 25.30 | 24.79 | 25.00 | -2.038% | 142,504 | +0.360% |
| 2026-02-20 | 25.17 | 25.53 | 25.17 | 25.52 | +1.029% | 9,986 | -1.685% |
| 2026-02-19 | 25.09 | 25.30 | 25.09 | 25.26 | -0.237% | 5,563 | -0.673% |
| 2026-02-18 | 25.14 | 25.51 | 25.14 | 25.32 | +0.997% | 27,973 | -0.908% |
| 2026-02-17 | 25.12 | 25.12 | 24.86 | 25.07 | -0.149% | 248,619 | +0.080% |
| 2026-02-13 | 25.17 | 25.34 | 25.03 | 25.11 | -0.050% | 22,457 | -0.069% |
| 2026-02-12 | 25.77 | 25.77 | 25.03 | 25.12 | -1.741% | 508,666 | -0.119% |
| 2026-02-11 | 25.77 | 25.80 | 25.45 | 25.57 | -0.622% | 8,751 | -1.858% |
| 2026-02-10 | 25.71 | 25.93 | 25.69 | 25.73 | +0.392% | 5,678 | -2.468% |
| 2026-02-09 | 25.28 | 25.74 | 25.28 | 25.62 | -0.255% | 25,750 | -2.086% |
| 2026-02-06 | 25.16 | 25.69 | 25.14 | 25.69 | -0.485% | 233,845 | -2.336% |
| 2026-02-05 | 25.94 | 26.02 | 25.75 | 25.82 | -2.480% | 650,856 | -2.810% |
| 2026-02-04 | 26.77 | 26.77 | 26.36 | 26.47 | -1.225% | 88,849 | -5.220% |
| 2026-02-03 | 26.97 | 26.97 | 26.55 | 26.80 | -1.102% | 37,422 | -6.381% |
| 2026-02-02 | 26.81 | 27.18 | 26.81 | 27.10 | +0.750% | 4,425 | -7.412% |
| 2026-01-30 | 27.09 | 27.09 | 26.90 | 26.90 | -0.187% | 3,820 | -6.718% |
| 2026-01-29 | 27.20 | 27.20 | 26.75 | 26.95 | -0.768% | 6,320 | -6.892% |
| 2026-01-28 | 27.22 | 27.22 | 27.16 | 27.16 | -0.413% | 1,052 | -7.607% |
| 2026-01-27 | 27.18 | 27.33 | 27.18 | 27.27 | +0.570% | 5,113 | -7.988% |
| 2026-01-26 | 27.36 | 27.36 | 27.11 | 27.11 | -0.792% | 23,098 | -7.463% |
| 2026-01-23 | 27.24 | 27.36 | 27.23 | 27.33 | +0.782% | 5,680 | -8.196% |
| 2026-01-22 | 27.02 | 27.21 | 26.99 | 27.12 | +1.285% | 4,223 | -7.478% |
| 2026-01-21 | 26.40 | 26.77 | 26.40 | 26.77 | +1.457% | 8,159 | -6.289% |
| 2026-01-20 | 26.58 | 26.71 | 26.31 | 26.39 | -2.799% | 250,593 | -4.924% |
| 2026-01-16 | 27.28 | 27.28 | 27.09 | 27.15 | -0.208% | 4,872 | -7.586% |
| 2026-01-15 | 27.31 | 27.31 | 27.21 | 27.21 | +0.430% | 2,198 | -7.778% |
| 2026-01-14 | 27.46 | 27.46 | 27.01 | 27.09 | -1.689% | 71,950 | -7.381% |
| 2026-01-13 | 27.76 | 27.76 | 27.51 | 27.55 | -0.738% | 4,406 | -8.946% |
| 2026-01-12 | 27.68 | 27.87 | 27.68 | 27.76 | +0.102% | 5,232 | -9.618% |
| 2026-01-09 | 27.56 | 27.73 | 27.56 | 27.73 | +0.586% | 4,749 | -9.526% |
| 2026-01-08 | 27.01 | 27.57 | 27.01 | 27.57 | +2.172% | 10,215 | -8.995% |
| 2026-01-07 | 27.23 | 27.24 | 26.98 | 26.98 | -0.170% | 1,722 | -7.019% |
| 2026-01-06 | 26.72 | 27.03 | 26.72 | 27.03 | +1.048% | 3,153 | -7.177% |
| 2026-01-05 | 26.71 | 26.87 | 26.71 | 26.75 | +2.063% | 2,926 | -6.204% |
| 2026-01-02 | 26.65 | 26.65 | 26.13 | 26.21 | -0.986% | 129,860 | -4.270% |
| 2025-12-31 | 26.64 | 26.70 | 26.47 | 26.47 | -1.047% | 66,808 | -5.213% |
| 2025-12-30 | 26.72 | 26.75 | 26.70 | 26.75 | -0.298% | 1,412 | -6.206% |
| 2025-12-29 | 26.90 | 26.93 | 26.83 | 26.83 | -1.142% | 1,156 | -6.485% |
| 2025-12-26 | 27.11 | 27.14 | 27.09 | 27.14 | -0.273% | 4,291 | -7.553% |
| 2025-12-24 | 27.13 | 27.24 | 27.10 | 27.21 | +0.226% | 3,258 | -7.805% |
| 2025-12-23 | 27.12 | 27.15 | 27.10 | 27.15 | +0.110% | 1,931 | -7.597% |
| 2025-12-22 | 27.05 | 27.18 | 27.05 | 27.12 | +0.633% | 3,639 | -7.496% |
| 2025-12-19 | 26.96 | 27.03 | 26.95 | 26.95 | -0.364% | 5,172 | -6.911% |
| 2025-12-18 | 27.14 | 27.14 | 27.03 | 27.05 | +1.901% | 2,384 | -7.249% |
| 2025-12-17 | 26.76 | 26.76 | 26.55 | 26.55 | -1.315% | 876 | -5.486% |
| 2025-12-16 | 26.72 | 26.90 | 26.69 | 26.90 | +0.383% | 2,026 | -6.729% |
| 2025-12-15 | 26.90 | 26.90 | 26.73 | 26.80 | +0.544% | 4,740 | -6.372% |
| 2025-12-12 | 26.62 | 26.65 | 26.59 | 26.65 | +0.144% | 1,277 | -5.862% |
| 2025-12-11 | 26.56 | 26.67 | 26.56 | 26.61 | -0.106% | 2,178 | -5.726% |
| 2025-12-10 | 26.38 | 26.69 | 26.38 | 26.64 | +1.475% | 1,277 | -5.826% |
| 2025-12-09 | 26.23 | 26.34 | 26.23 | 26.26 | +0.315% | 4,122 | -4.438% |
| 2025-12-08 | 26.40 | 26.40 | 26.17 | 26.17 | -1.433% | 4,003 | -4.137% |
| 2025-12-05 | 26.65 | 26.65 | 26.53 | 26.55 | +0.379% | 958 | -5.510% |
| 2025-12-04 | 26.33 | 26.45 | 26.33 | 26.45 | -0.363% | 3,768 | -5.153% |
| 2025-12-03 | 26.49 | 26.60 | 26.49 | 26.55 | +0.778% | 2,169 | -5.497% |
| 2025-12-02 | 26.35 | 26.37 | 26.34 | 26.34 | +0.283% | 1,122 | -4.762% |
| 2025-12-01 | 26.36 | 26.39 | 26.23 | 26.27 | 0.000% | 4,769 | -4.492% |
| 2025-11-28 | 26.23 | 26.27 | 26.21 | 26.27 | +0.961% | 1,513 | -4.492% |
| 2025-11-26 | 25.96 | 26.13 | 25.96 | 26.02 | +0.541% | 3,545 | -3.574% |
| 2025-11-25 | 25.75 | 25.88 | 25.75 | 25.88 | +1.760% | 1,115 | -3.053% |
| 2025-11-24 | 25.08 | 25.49 | 25.08 | 25.43 | +2.081% | 2,513 | -1.346% |
| 2025-11-21 | 24.53 | 25.17 | 24.49 | 24.91 | +1.731% | 31,038 | +0.706% |
| 2025-11-20 | 25.44 | 25.44 | 24.48 | 24.49 | -1.844% | 165,634 | +2.450% |
| 2025-11-19 | 24.87 | 25.05 | 24.81 | 24.95 | -0.183% | 249,691 | +0.561% |
| 2025-11-18 | 25.28 | 25.28 | 24.95 | 25.00 | -2.196% | 496,790 | +0.377% |
| 2025-11-17 | 25.80 | 25.84 | 25.46 | 25.56 | -0.903% | 204,384 | -1.827% |
| 2025-11-14 | 26.04 | 26.05 | 25.79 | 25.79 | -0.846% | 36,576 | -2.714% |
| 2025-11-13 | 26.51 | 26.51 | 25.90 | 26.01 | -2.560% | 72,289 | -3.537% |
| 2025-11-12 | 26.87 | 26.87 | 26.66 | 26.69 | -1.048% | 1,741 | -6.006% |
| 2025-11-11 | 26.94 | 26.98 | 26.80 | 26.98 | +0.216% | 1,305 | -6.991% |
| 2025-11-10 | 26.79 | 26.92 | 26.79 | 26.92 | +1.526% | 2,772 | -6.791% |
| 2025-11-07 | 26.27 | 26.54 | 26.13 | 26.51 | +0.013% | 33,059 | -5.369% |
| 2025-11-06 | 26.80 | 26.80 | 26.40 | 26.51 | -2.447% | 36,954 | -5.356% |
| 2025-11-05 | 26.89 | 27.18 | 26.82 | 27.18 | +1.059% | 1,613 | -7.672% |
| 2025-11-04 | 27.01 | 27.26 | 26.89 | 26.89 | -1.863% | 3,417 | -6.695% |
| 2025-11-03 | 27.45 | 27.45 | 27.40 | 27.40 | +1.672% | 2,348 | -8.433% |
| 2025-10-31 | 27.10 | 27.14 | 26.83 | 26.95 | +3.752% | 26,022 | -6.902% |
| 2025-10-30 | 26.23 | 26.33 | 25.96 | 25.98 | -2.604% | 53,341 | -3.409% |
| 2025-10-29 | 26.77 | 26.79 | 26.53 | 26.67 | -0.357% | 28,107 | -5.924% |
| 2025-10-28 | 26.70 | 26.92 | 26.70 | 26.77 | +0.208% | 11,526 | -6.260% |
| 2025-10-27 | 26.66 | 26.80 | 26.63 | 26.71 | +1.598% | 19,487 | -6.065% |
| 2025-10-24 | 26.33 | 26.50 | 26.29 | 26.29 | +0.037% | 17,985 | -4.564% |
| 2025-10-23 | 25.94 | 26.28 | 25.92 | 26.28 | +0.191% | 7,303 | -4.529% |
| 2025-10-22 | 26.05 | 26.23 | 26.04 | 26.23 | -0.644% | 20,570 | -4.346% |
| 2025-10-21 | 26.15 | 26.46 | 26.15 | 26.40 | +1.305% | 15,105 | -4.962% |
| 2025-10-20 | 25.88 | 26.06 | 25.88 | 26.06 | +1.047% | 5,661 | -3.722% |
| 2025-10-17 | 25.77 | 25.82 | 25.68 | 25.79 | +0.709% | 15,241 | -2.714% |
| 2025-10-16 | 25.91 | 25.99 | 25.45 | 25.61 | -1.049% | 27,262 | -2.025% |
| 2025-10-15 | 26.03 | 26.03 | 25.78 | 25.88 | +0.310% | 42,615 | -3.053% |
| 2025-10-14 | 25.66 | 25.96 | 25.62 | 25.80 | -0.330% | 19,916 | -2.752% |
| 2025-10-13 | 25.62 | 25.90 | 25.62 | 25.89 | +2.273% | 9,469 | -3.073% |
| 2025-10-10 | 26.18 | 26.20 | 25.25 | 25.31 | -3.360% | 271,970 | -0.869% |
| 2025-10-09 | 25.94 | 26.19 | 25.89 | 26.19 | -0.101% | 110,877 | -4.200% |
| 2025-10-08 | 26.11 | 26.25 | 26.07 | 26.22 | +0.523% | 35,950 | -4.297% |
| 2025-10-07 | 26.37 | 26.37 | 26.05 | 26.08 | -1.373% | 27,205 | -3.796% |
| 2025-10-06 | 26.26 | 26.48 | 26.26 | 26.44 | +0.986% | 21,001 | -5.117% |
| 2025-10-03 | 26.34 | 26.34 | 26.13 | 26.18 | -0.808% | 15,548 | -4.181% |
| 2025-10-02 | 26.45 | 26.50 | 26.38 | 26.40 | -0.691% | 24,507 | -4.956% |
| 2025-10-01 | 26.51 | 26.67 | 26.51 | 26.58 | +0.551% | 18,632 | -5.612% |
| 2025-09-30 | 26.37 | 26.44 | 26.26 | 26.44 | -0.708% | 17,183 | -5.092% |
| 2025-09-29 | 26.58 | 26.62 | 26.51 | 26.62 | +0.573% | 9,090 | -5.765% |
| 2025-09-26 | 26.28 | 26.50 | 26.28 | 26.47 | +1.354% | 47,337 | -5.225% |
| 2025-09-25 | 26.30 | 26.30 | 26.03 | 26.12 | -1.466% | 67,732 | -3.941% |
| 2025-09-24 | 26.51 | 26.55 | 26.37 | 26.51 | +0.588% | 17,784 | -5.350% |
| 2025-09-23 | 26.80 | 26.80 | 26.29 | 26.35 | -1.263% | 51,102 | -4.794% |
| 2025-09-22 | 26.83 | 26.87 | 26.69 | 26.69 | -0.483% | 33,307 | -5.996% |
| 2025-09-19 | 26.89 | 27.12 | 26.77 | 26.82 | +0.469% | 16,148 | -6.450% |
| 2025-09-18 | 26.86 | 26.89 | 26.69 | 26.69 | -0.405% | 14,694 | -6.012% |
| 2025-09-17 | 26.72 | 26.80 | 26.68 | 26.80 | -0.322% | 10,074 | -6.393% |
| 2025-09-16 | 26.81 | 26.89 | 26.81 | 26.89 | +0.926% | 32,921 | -6.694% |
| 2025-09-15 | 26.77 | 26.83 | 26.60 | 26.64 | +1.082% | 12,836 | -5.830% |
| 2025-09-12 | 26.27 | 26.38 | 26.26 | 26.36 | +0.556% | 28,689 | -4.811% |
| 2025-09-11 | 26.09 | 26.26 | 26.09 | 26.21 | +1.589% | 14,252 | -4.282% |
| 2025-09-10 | 26.00 | 26.00 | 25.77 | 25.80 | -1.569% | 16,085 | -2.761% |
| 2025-09-09 | 26.04 | 26.21 | 26.04 | 26.21 | +0.170% | 10,985 | -4.286% |
| 2025-09-08 | 26.23 | 26.23 | 26.14 | 26.17 | +0.467% | 22,779 | -4.123% |
| 2025-09-05 | 26.28 | 26.28 | 25.93 | 26.05 | -0.122% | 25,602 | -3.675% |
| 2025-09-04 | 25.91 | 26.10 | 25.82 | 26.08 | +2.265% | 18,613 | -3.792% |
| 2025-09-03 | 25.50 | 25.62 | 25.45 | 25.50 | +0.280% | 10,498 | -1.613% |
| 2025-09-02 | 25.43 | 25.43 | 25.17 | 25.43 | -1.118% | 63,372 | -1.337% |
| 2025-08-29 | 25.76 | 25.77 | 25.60 | 25.72 | -0.952% | 19,348 | -2.440% |
| 2025-08-28 | 25.88 | 25.97 | 25.88 | 25.96 | +0.318% | 18,041 | -3.369% |
| 2025-08-27 | 25.90 | 25.91 | 25.85 | 25.88 | +0.131% | 12,786 | -3.062% |
| 2025-08-26 | 25.76 | 25.85 | 25.70 | 25.85 | +0.305% | 11,465 | -2.935% |
| 2025-08-25 | 25.75 | 25.83 | 25.73 | 25.77 | +0.007% | 14,271 | -2.639% |
| 2025-08-22 | 25.19 | 25.77 | 25.19 | 25.77 | +3.133% | 8,416 | -2.632% |
| 2025-08-21 | 24.96 | 25.01 | 24.86 | 24.99 | -0.660% | 22,741 | +0.419% |
| 2025-08-20 | 25.10 | 25.18 | 25.06 | 25.15 | -1.011% | 29,372 | -0.245% |
| 2025-08-19 | 25.53 | 25.53 | 25.39 | 25.41 | -0.594% | 8,034 | -1.253% |
| 2025-08-18 | 25.41 | 25.58 | 25.41 | 25.56 | +0.509% | 20,648 | -1.839% |
| 2025-08-15 | 25.69 | 25.69 | 25.35 | 25.43 | -0.282% | 14,509 | -1.339% |
| 2025-08-14 | 25.47 | 25.54 | 25.39 | 25.50 | +0.436% | 9,527 | -1.617% |
| 2025-08-13 | 25.29 | 25.39 | 25.29 | 25.39 | +1.358% | 15,926 | -1.189% |
| 2025-08-12 | 24.94 | 25.08 | 24.94 | 25.05 | +0.940% | 13,663 | +0.153% |
| 2025-08-11 | 24.88 | 24.99 | 24.82 | 24.82 | +0.088% | 12,191 | +1.094% |
| 2025-08-08 | 24.86 | 24.89 | 24.79 | 24.80 | +0.109% | 16,834 | +1.183% |
| 2025-08-07 | 24.99 | 25.00 | 24.61 | 24.77 | +0.069% | 11,571 | +1.294% |
| 2025-08-06 | 24.54 | 24.81 | 24.54 | 24.75 | +2.249% | 18,309 | +1.363% |
| 2025-08-05 | 24.16 | 24.32 | 24.16 | 24.21 | +0.371% | 17,790 | +3.643% |
| 2025-08-04 | 24.06 | 24.15 | 24.03 | 24.12 | +0.566% | 23,926 | +4.028% |
| 2025-08-01 | 24.09 | 24.10 | 23.79 | 23.98 | -3.390% | 127,575 | +4.617% |
| 2025-07-31 | 25.07 | 25.07 | 24.82 | 24.82 | -0.219% | 32,215 | +1.070% |
| 2025-07-30 | 24.96 | 25.03 | 24.79 | 24.88 | -0.581% | 22,871 | +0.849% |
| 2025-07-29 | 25.02 | 25.02 | 25.02 | 25.02 | -0.787% | 1 | +0.262% |
| 2025-07-28 | 25.22 | 25.22 | 25.22 | 25.22 | +0.736% | 88 | -0.527% |
| 2025-07-25 | 25.04 | 25.04 | 25.04 | 25.04 | +0.667% | 0 | +0.205% |
| 2025-07-24 | 24.87 | 24.87 | 24.87 | 24.87 | -1.106% | 42 | +0.873% |
| 2025-07-23 | 25.17 | 25.18 | 25.15 | 25.15 | 0.000% | 1,011 | -0.243% |