GXPS
Global X PureCap MSCI Consumer Staples ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
25.72USD+0.117%(+0.03)24,859
GXPS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.64 | 25.77 | 25.58 | 25.72 | +0.195% | 24,860 | 0.000% |
| 2026-10-01 | 25.63 | 25.78 | 25.63 | 25.67 | -0.427% | 652,495 | +0.195% |
| 2026-09-30 | 26.12 | 26.12 | 25.75 | 25.78 | -1.528% | 36,177 | -0.233% |
| 2026-09-29 | 26.00 | 26.18 | 25.98 | 26.18 | -0.532% | 34,599 | -1.757% |
| 2026-09-28 | 26.11 | 26.33 | 26.11 | 26.32 | +0.458% | 28,890 | -2.280% |
| 2026-09-25 | 26.07 | 26.21 | 26.00 | 26.20 | +0.422% | 26,315 | -1.832% |
| 2026-09-24 | 26.36 | 26.36 | 26.07 | 26.09 | -0.874% | 32,260 | -1.418% |
| 2026-09-23 | 26.33 | 26.33 | 26.20 | 26.32 | -0.190% | 25,188 | -2.280% |
| 2026-09-22 | 26.19 | 26.39 | 26.19 | 26.37 | +1.190% | 11,671 | -2.465% |
| 2026-09-21 | 26.00 | 26.15 | 26.00 | 26.06 | -0.306% | 20,093 | -1.305% |
| 2026-09-18 | 26.20 | 26.22 | 26.13 | 26.14 | -0.646% | 15,905 | -1.607% |
| 2026-09-17 | 26.28 | 26.31 | 26.15 | 26.31 | -0.038% | 21,843 | -2.242% |
| 2026-09-16 | 26.40 | 26.52 | 26.29 | 26.32 | -0.454% | 15,395 | -2.280% |
| 2026-09-15 | 26.56 | 26.56 | 26.38 | 26.44 | -0.564% | 29,681 | -2.723% |
| 2026-09-14 | 26.51 | 26.66 | 26.51 | 26.59 | +1.334% | 24,774 | -3.272% |
| 2026-09-11 | 26.20 | 26.45 | 26.18 | 26.24 | +0.575% | 21,405 | -1.982% |
| 2026-09-10 | 26.34 | 26.34 | 26.09 | 26.09 | +0.231% | 17,207 | -1.418% |
| 2026-09-09 | 26.06 | 26.12 | 26.00 | 26.03 | -1.177% | 65,632 | -1.191% |
| 2026-09-08 | 26.33 | 26.37 | 26.25 | 26.34 | -0.189% | 31,615 | -2.354% |
| 2026-09-04 | 26.55 | 26.55 | 26.39 | 26.39 | -1.087% | 33,043 | -2.539% |
| 2026-09-03 | 26.59 | 26.82 | 26.55 | 26.68 | -0.150% | 22,591 | -3.598% |
| 2026-09-02 | 26.75 | 26.83 | 26.66 | 26.72 | +0.300% | 19,917 | -3.743% |
| 2026-09-01 | 26.87 | 26.90 | 26.58 | 26.64 | +0.113% | 29,176 | -3.453% |
| 2026-08-31 | 26.50 | 26.64 | 26.50 | 26.61 | -0.188% | 45,512 | -3.345% |
| 2026-08-28 | 26.64 | 26.67 | 26.56 | 26.66 | +0.756% | 9,917 | -3.526% |
| 2026-08-27 | 26.54 | 26.68 | 26.46 | 26.46 | -1.672% | 21,278 | -2.797% |
| 2026-08-26 | 26.97 | 26.99 | 26.91 | 26.91 | -0.481% | 20,901 | -4.422% |
| 2026-08-25 | 26.97 | 27.07 | 26.95 | 27.04 | -0.843% | 23,406 | -4.882% |
| 2026-08-24 | 27.00 | 27.28 | 27.00 | 27.27 | +1.754% | 12,861 | -5.684% |
| 2026-08-21 | 26.66 | 26.80 | 26.66 | 26.80 | +0.676% | 27,742 | -4.030% |
| 2026-08-20 | 26.71 | 26.80 | 26.58 | 26.62 | -1.988% | 17,186 | -3.381% |
| 2026-08-19 | 27.38 | 27.38 | 27.10 | 27.16 | +0.929% | 29,350 | -5.302% |
| 2026-08-18 | 26.89 | 29.63 | 26.85 | 26.91 | +0.900% | 12,241 | -4.422% |
| 2026-08-17 | 26.83 | 26.83 | 26.62 | 26.67 | -1.314% | 24,474 | -3.562% |
| 2026-08-14 | 27.05 | 27.09 | 26.99 | 27.03 | +0.042% | 29,778 | -4.830% |
| 2026-08-13 | 27.03 | 27.32 | 26.89 | 27.01 | +0.860% | 16,265 | -4.789% |
| 2026-08-12 | 26.61 | 26.80 | 26.59 | 26.78 | +0.492% | 21,449 | -3.971% |
| 2026-08-11 | 26.72 | 26.72 | 26.54 | 26.65 | -0.216% | 14,816 | -3.498% |
| 2026-08-10 | 26.61 | 26.72 | 26.50 | 26.71 | -0.160% | 13,686 | -3.706% |
| 2026-08-07 | 26.71 | 26.76 | 26.67 | 26.75 | +0.010% | 13,021 | -3.860% |
| 2026-08-06 | 26.95 | 26.95 | 26.63 | 26.75 | -0.112% | 14,030 | -3.850% |
| 2026-08-05 | 26.80 | 26.87 | 26.63 | 26.78 | -0.075% | 22,210 | -3.958% |
| 2026-08-04 | 26.45 | 26.80 | 26.45 | 26.80 | +0.450% | 12,567 | -4.030% |
| 2026-08-03 | 26.76 | 26.78 | 26.60 | 26.68 | -0.262% | 28,039 | -3.598% |
| 2026-07-31 | 26.67 | 26.82 | 26.67 | 26.75 | -0.484% | 15,783 | -3.850% |
| 2026-07-30 | 26.84 | 26.88 | 26.75 | 26.88 | -2.183% | 19,025 | -4.315% |
| 2026-07-29 | 27.56 | 27.59 | 27.38 | 27.48 | +0.302% | 20,101 | -6.405% |
| 2026-07-28 | 27.39 | 27.94 | 27.33 | 27.40 | +1.924% | 16,065 | -6.122% |
| 2026-07-27 | 26.47 | 26.94 | 26.47 | 26.88 | +1.587% | 18,681 | -4.315% |
| 2026-07-24 | 26.30 | 26.49 | 26.28 | 26.46 | +1.070% | 14,341 | -2.797% |
| 2026-07-23 | 26.29 | 26.29 | 26.04 | 26.18 | -1.245% | 20,454 | -1.757% |
| 2026-07-22 | 26.42 | 26.54 | 26.39 | 26.51 | +0.455% | 8,351 | -2.980% |
| 2026-07-21 | 26.38 | 26.46 | 26.35 | 26.39 | -1.013% | 17,518 | -2.539% |
| 2026-07-20 | 26.78 | 26.78 | 26.56 | 26.66 | -0.559% | 16,269 | -3.526% |
| 2026-07-17 | 27.35 | 27.36 | 26.66 | 26.81 | -0.704% | 20,781 | -4.066% |
| 2026-07-16 | 26.40 | 27.00 | 26.40 | 27.00 | +2.857% | 14,114 | -4.741% |
| 2026-07-15 | 26.24 | 26.43 | 26.19 | 26.25 | +0.076% | 11,914 | -2.019% |
| 2026-07-14 | 25.80 | 27.00 | 25.80 | 26.23 | -1.391% | 20,580 | -1.944% |
| 2026-07-13 | 26.42 | 26.65 | 26.42 | 26.60 | +0.643% | 23,213 | -3.308% |
| 2026-07-10 | 26.18 | 26.45 | 26.18 | 26.43 | +0.609% | 14,869 | -2.686% |
| 2026-07-09 | 26.28 | 26.28 | 26.14 | 26.27 | -1.574% | 28,432 | -2.094% |
| 2026-07-08 | 26.94 | 26.94 | 26.69 | 26.69 | -0.410% | 24,575 | -3.634% |
| 2026-07-07 | 27.01 | 27.10 | 26.66 | 26.80 | +0.980% | 31,666 | -4.030% |
| 2026-07-06 | 26.63 | 26.63 | 26.25 | 26.54 | -0.748% | 26,562 | -3.090% |
| 2026-07-02 | 26.38 | 26.74 | 26.32 | 26.74 | +2.531% | 20,887 | -3.815% |
| 2026-07-01 | 26.02 | 26.12 | 25.98 | 26.08 | -0.534% | 44,306 | -1.380% |
| 2026-06-30 | 26.40 | 26.40 | 26.18 | 26.22 | -1.273% | 20,278 | -1.907% |
| 2026-06-29 | 26.75 | 26.78 | 26.43 | 26.56 | -1.129% | 18,769 | -3.155% |
| 2026-06-26 | 27.02 | 27.02 | 26.78 | 26.86 | +0.906% | 128,102 | -4.249% |
| 2026-06-25 | 26.82 | 26.96 | 26.57 | 26.62 | -1.224% | 23,540 | -3.381% |
| 2026-06-24 | 26.88 | 27.05 | 26.85 | 26.95 | +0.608% | 12,363 | -4.564% |
| 2026-06-23 | 26.69 | 26.82 | 26.65 | 26.79 | +1.968% | 10,679 | -3.984% |
| 2026-06-22 | 26.36 | 26.53 | 26.27 | 26.27 | -0.871% | 34,907 | -2.094% |
| 2026-06-18 | 26.62 | 26.62 | 26.43 | 26.50 | -0.529% | 25,306 | -2.947% |
| 2026-06-17 | 26.96 | 26.96 | 26.59 | 26.64 | -2.232% | 12,029 | -3.460% |
| 2026-06-16 | 27.29 | 27.44 | 27.10 | 27.25 | +0.405% | 66,249 | -5.615% |
| 2026-06-15 | 27.12 | 27.18 | 26.91 | 27.14 | -0.168% | 20,121 | -5.232% |
| 2026-06-12 | 27.18 | 27.19 | 27.00 | 27.19 | +0.521% | 8,115 | -5.391% |
| 2026-06-11 | 27.20 | 27.27 | 27.04 | 27.04 | -0.442% | 30,240 | -4.899% |
| 2026-06-10 | 26.96 | 27.18 | 26.91 | 27.16 | +1.675% | 66,377 | -5.319% |
| 2026-06-09 | 26.42 | 26.88 | 26.40 | 26.72 | +0.953% | 19,273 | -3.733% |
| 2026-06-08 | 26.48 | 26.56 | 26.43 | 26.46 | -0.396% | 12,025 | -2.815% |
| 2026-06-05 | 26.55 | 26.91 | 26.48 | 26.57 | +1.919% | 8,233 | -3.200% |
| 2026-06-04 | 26.63 | 26.63 | 26.06 | 26.07 | -0.179% | 15,599 | -1.343% |
| 2026-06-03 | 26.00 | 26.25 | 26.00 | 26.12 | +0.915% | 21,530 | -1.519% |
| 2026-06-02 | 25.92 | 25.96 | 25.73 | 25.88 | -0.159% | 309,360 | -0.618% |
| 2026-06-01 | 26.18 | 26.18 | 25.81 | 25.92 | -1.359% | 27,632 | -0.776% |
| 2026-05-29 | 26.52 | 26.52 | 26.25 | 26.28 | -1.947% | 24,071 | -2.125% |
| 2026-05-28 | 26.93 | 26.97 | 26.79 | 26.80 | -0.704% | 15,448 | -4.030% |
| 2026-05-27 | 27.02 | 27.10 | 26.99 | 26.99 | +0.973% | 22,287 | -4.705% |
| 2026-05-26 | 27.15 | 27.15 | 26.68 | 26.73 | -1.692% | 17,959 | -3.779% |
| 2026-05-22 | 27.25 | 27.25 | 27.07 | 27.19 | -0.074% | 13,477 | -5.406% |
| 2026-05-21 | 27.26 | 27.26 | 26.97 | 27.21 | -1.662% | 21,393 | -5.476% |
| 2026-05-20 | 27.86 | 27.86 | 27.58 | 27.67 | -0.931% | 34,999 | -7.047% |
| 2026-05-19 | 27.92 | 28.02 | 27.84 | 27.93 | +0.515% | 13,887 | -7.913% |
| 2026-05-18 | 27.41 | 27.81 | 27.41 | 27.79 | +1.413% | 21,625 | -7.439% |
| 2026-05-15 | 27.70 | 27.70 | 27.39 | 27.40 | -0.316% | 25,721 | -6.131% |
| 2026-05-14 | 27.51 | 27.56 | 27.47 | 27.49 | +0.350% | 10,822 | -6.428% |
| 2026-05-13 | 27.11 | 27.58 | 27.11 | 27.39 | +0.222% | 21,673 | -6.100% |
| 2026-05-12 | 26.86 | 27.45 | 26.86 | 27.33 | +1.717% | 16,961 | -5.891% |
| 2026-05-11 | 26.87 | 26.88 | 26.69 | 26.87 | -0.731% | 13,635 | -4.275% |
| 2026-05-08 | 27.16 | 27.24 | 27.07 | 27.07 | -0.308% | 23,069 | -4.975% |
| 2026-05-07 | 26.95 | 27.23 | 26.81 | 27.15 | +0.074% | 25,822 | -5.267% |
| 2026-05-06 | 27.19 | 27.20 | 27.00 | 27.13 | +0.148% | 31,260 | -5.197% |
| 2026-05-05 | 26.94 | 27.18 | 26.94 | 27.09 | +0.692% | 15,425 | -5.057% |
| 2026-05-04 | 26.91 | 27.10 | 26.84 | 26.90 | -0.943% | 12,120 | -4.400% |
| 2026-05-01 | 27.33 | 27.39 | 27.01 | 27.16 | +0.018% | 42,906 | -5.302% |
| 2026-04-30 | 26.77 | 27.21 | 26.77 | 27.16 | +1.820% | 17,554 | -5.284% |
| 2026-04-29 | 26.62 | 26.76 | 26.55 | 26.67 | -0.255% | 28,110 | -3.561% |
| 2026-04-28 | 26.94 | 26.94 | 26.66 | 26.74 | +0.866% | 16,774 | -3.807% |
| 2026-04-27 | 26.77 | 26.77 | 26.51 | 26.51 | -1.162% | 28,416 | -2.974% |
| 2026-04-24 | 26.86 | 26.87 | 26.70 | 26.82 | -0.408% | 20,138 | -4.101% |
| 2026-04-23 | 26.75 | 26.96 | 26.72 | 26.93 | +1.796% | 12,901 | -4.493% |
| 2026-04-22 | 26.51 | 26.51 | 26.37 | 26.45 | +0.781% | 19,687 | -2.778% |
| 2026-04-21 | 26.32 | 26.38 | 26.25 | 26.25 | -0.485% | 15,407 | -2.019% |
| 2026-04-20 | 26.55 | 26.55 | 26.30 | 26.38 | -0.299% | 16,666 | -2.495% |
| 2026-04-17 | 26.16 | 26.46 | 26.16 | 26.46 | +1.213% | 12,549 | -2.786% |
| 2026-04-16 | 26.14 | 26.15 | 26.04 | 26.14 | +0.436% | 25,368 | -1.607% |
| 2026-04-15 | 26.00 | 26.11 | 25.87 | 26.03 | -0.586% | 17,077 | -1.178% |
| 2026-04-14 | 25.96 | 26.22 | 25.96 | 26.18 | -0.153% | 19,246 | -1.757% |
| 2026-04-13 | 26.48 | 26.48 | 26.08 | 26.22 | -0.924% | 22,178 | -1.907% |
| 2026-04-10 | 26.87 | 26.87 | 26.45 | 26.46 | -1.476% | 11,435 | -2.813% |
| 2026-04-09 | 26.68 | 26.94 | 26.68 | 26.86 | +1.019% | 21,806 | -4.248% |
| 2026-04-08 | 26.11 | 26.64 | 26.11 | 26.59 | +1.956% | 16,706 | -3.272% |
| 2026-04-07 | 26.35 | 26.40 | 26.04 | 26.08 | -1.622% | 23,015 | -1.380% |
| 2026-04-06 | 26.38 | 26.52 | 26.32 | 26.51 | +0.569% | 16,570 | -2.980% |
| 2026-04-02 | 26.26 | 26.36 | 26.21 | 26.36 | +0.611% | 10,067 | -2.428% |
| 2026-04-01 | 26.10 | 26.25 | 26.03 | 26.20 | -0.389% | 25,447 | -1.832% |
| 2026-03-31 | 26.30 | 26.31 | 26.13 | 26.30 | +0.019% | 22,469 | -2.214% |
| 2026-03-30 | 26.43 | 26.45 | 26.24 | 26.30 | +0.448% | 11,616 | -2.196% |
| 2026-03-27 | 25.92 | 26.25 | 25.92 | 26.18 | +0.809% | 11,736 | -1.757% |
| 2026-03-26 | 26.19 | 26.23 | 25.97 | 25.97 | -0.410% | 20,871 | -0.963% |
| 2026-03-25 | 25.95 | 26.13 | 25.95 | 26.08 | +0.528% | 9,947 | -1.369% |
| 2026-03-24 | 25.84 | 26.24 | 25.84 | 25.94 | +0.077% | 10,877 | -0.848% |
| 2026-03-23 | 26.03 | 26.07 | 25.89 | 25.92 | +0.585% | 15,363 | -0.772% |
| 2026-03-20 | 26.03 | 26.03 | 25.76 | 25.77 | -0.811% | 51,890 | -0.191% |
| 2026-03-19 | 26.30 | 26.30 | 25.96 | 25.98 | -0.878% | 90,483 | -1.001% |
| 2026-03-18 | 26.57 | 26.57 | 26.17 | 26.21 | -2.461% | 119,938 | -1.870% |
| 2026-03-17 | 27.11 | 27.21 | 26.87 | 26.87 | -0.366% | 7,006 | -4.285% |
| 2026-03-16 | 27.13 | 27.14 | 26.95 | 26.97 | -0.010% | 17,273 | -4.635% |
| 2026-03-13 | 26.98 | 27.06 | 26.96 | 26.97 | +0.719% | 9,584 | -4.644% |
| 2026-03-12 | 26.82 | 26.90 | 26.78 | 26.78 | +0.187% | 12,034 | -3.958% |
| 2026-03-11 | 26.84 | 26.94 | 26.52 | 26.73 | -1.353% | 81,088 | -3.779% |
| 2026-03-10 | 27.12 | 27.34 | 27.07 | 27.10 | -0.233% | 12,867 | -5.081% |
| 2026-03-09 | 26.91 | 27.16 | 26.78 | 27.16 | +0.779% | 13,382 | -5.302% |
| 2026-03-06 | 26.79 | 27.07 | 26.78 | 26.95 | +0.823% | 58,325 | -4.564% |
| 2026-03-05 | 27.00 | 27.02 | 26.65 | 26.73 | -3.047% | 120,154 | -3.779% |
| 2026-03-04 | 27.42 | 27.64 | 27.42 | 27.57 | -1.005% | 18,877 | -6.710% |
| 2026-03-03 | 27.73 | 27.85 | 27.49 | 27.85 | -0.370% | 13,903 | -7.648% |
| 2026-03-02 | 28.17 | 28.24 | 27.95 | 27.95 | -1.504% | 12,999 | -7.989% |
| 2026-02-27 | 28.14 | 28.38 | 28.10 | 28.38 | +1.830% | 13,246 | -9.373% |
| 2026-02-26 | 28.09 | 28.09 | 27.86 | 27.87 | -0.627% | 16,264 | -7.714% |
| 2026-02-25 | 28.17 | 28.17 | 27.95 | 28.05 | -0.595% | 17,446 | -8.293% |
| 2026-02-24 | 28.16 | 28.25 | 28.07 | 28.21 | +0.728% | 35,680 | -8.839% |
| 2026-02-23 | 27.74 | 28.06 | 27.74 | 28.01 | +1.670% | 10,497 | -8.176% |
| 2026-02-20 | 27.46 | 27.70 | 27.41 | 27.55 | +0.041% | 27,833 | -6.642% |
| 2026-02-19 | 27.79 | 27.79 | 27.52 | 27.54 | -0.443% | 11,255 | -6.604% |
| 2026-02-18 | 27.82 | 27.99 | 27.59 | 27.66 | -0.506% | 31,292 | -7.018% |
| 2026-02-17 | 28.17 | 28.17 | 27.74 | 27.80 | -1.586% | 22,998 | -7.488% |
| 2026-02-13 | 28.20 | 28.43 | 28.11 | 28.25 | +0.177% | 17,045 | -8.956% |
| 2026-02-12 | 28.37 | 28.41 | 28.18 | 28.20 | +1.393% | 17,935 | -8.794% |
| 2026-02-11 | 27.46 | 27.95 | 27.46 | 27.81 | +1.314% | 7,887 | -7.524% |
| 2026-02-10 | 27.64 | 27.64 | 27.36 | 27.45 | -1.056% | 18,633 | -6.309% |
| 2026-02-09 | 27.63 | 27.75 | 27.42 | 27.75 | -0.198% | 25,704 | -7.299% |
| 2026-02-06 | 27.69 | 28.13 | 27.69 | 27.80 | +1.091% | 17,435 | -7.482% |
| 2026-02-05 | 27.65 | 27.68 | 27.39 | 27.50 | +0.471% | 23,766 | -6.473% |
| 2026-02-04 | 27.28 | 27.54 | 27.28 | 27.37 | +0.920% | 187,479 | -6.032% |
| 2026-02-03 | 26.67 | 27.31 | 26.67 | 27.12 | +1.541% | 11,091 | -5.167% |
| 2026-02-02 | 26.42 | 26.79 | 26.33 | 26.71 | +1.869% | 12,370 | -3.706% |
| 2026-01-30 | 25.85 | 26.23 | 25.83 | 26.22 | +1.157% | 16,850 | -1.907% |
| 2026-01-29 | 26.05 | 26.06 | 25.87 | 25.92 | -0.039% | 9,074 | -0.772% |
| 2026-01-28 | 26.14 | 26.14 | 25.77 | 25.93 | -0.765% | 12,537 | -0.810% |
| 2026-01-27 | 25.97 | 26.14 | 25.87 | 26.13 | +0.204% | 12,737 | -1.569% |
| 2026-01-26 | 26.15 | 26.16 | 25.97 | 26.08 | +0.296% | 19,887 | -1.369% |
| 2026-01-23 | 25.95 | 26.04 | 25.91 | 26.00 | +0.541% | 20,088 | -1.077% |
| 2026-01-22 | 25.89 | 26.00 | 25.82 | 25.86 | -0.154% | 16,152 | -0.541% |
| 2026-01-21 | 25.73 | 25.95 | 25.64 | 25.90 | +0.389% | 25,428 | -0.695% |
| 2026-01-20 | 25.69 | 25.82 | 25.60 | 25.80 | -0.040% | 8,997 | -0.309% |
| 2026-01-16 | 25.61 | 25.81 | 25.59 | 25.81 | +0.196% | 9,138 | -0.349% |
| 2026-01-15 | 25.82 | 25.85 | 25.74 | 25.76 | -0.157% | 141,354 | -0.153% |
| 2026-01-14 | 25.54 | 25.80 | 25.54 | 25.80 | +1.220% | 18,121 | -0.310% |
| 2026-01-13 | 25.29 | 25.49 | 25.29 | 25.49 | +0.987% | 15,108 | +0.906% |
| 2026-01-12 | 25.11 | 25.50 | 25.11 | 25.24 | +1.406% | 20,158 | +1.902% |
| 2026-01-09 | 24.75 | 24.90 | 24.75 | 24.89 | +1.097% | 13,066 | +3.335% |
| 2026-01-08 | 24.31 | 24.68 | 24.31 | 24.62 | +2.541% | 18,431 | +4.468% |
| 2026-01-07 | 24.23 | 24.23 | 24.01 | 24.01 | -1.071% | 62,913 | +7.122% |
| 2026-01-06 | 24.27 | 24.37 | 24.25 | 24.27 | -0.041% | 8,649 | +5.974% |
| 2026-01-05 | 24.34 | 24.34 | 24.09 | 24.28 | -0.247% | 59,029 | +5.931% |
| 2026-01-02 | 24.29 | 24.39 | 24.29 | 24.34 | -0.152% | 10,311 | +5.670% |
| 2025-12-31 | 24.46 | 24.47 | 24.38 | 24.38 | -0.568% | 7,091 | +5.509% |
| 2025-12-30 | 24.48 | 24.53 | 24.47 | 24.52 | -0.824% | 26,663 | +4.910% |
| 2025-12-29 | 24.71 | 24.76 | 24.68 | 24.72 | +0.325% | 8,353 | +4.045% |
| 2025-12-26 | 24.73 | 24.74 | 24.62 | 24.64 | -0.060% | 31,670 | +4.383% |
| 2025-12-24 | 24.57 | 24.65 | 24.57 | 24.65 | +0.962% | 5,564 | +4.320% |
| 2025-12-23 | 24.42 | 24.53 | 24.42 | 24.42 | -0.570% | 19,284 | +5.324% |
| 2025-12-22 | 24.65 | 24.65 | 24.52 | 24.56 | -0.406% | 7,080 | +4.723% |
| 2025-12-19 | 24.69 | 24.74 | 24.66 | 24.66 | -0.476% | 16,091 | +4.298% |
| 2025-12-18 | 24.85 | 24.95 | 24.74 | 24.78 | -0.524% | 15,465 | +3.802% |
| 2025-12-17 | 24.93 | 24.98 | 24.89 | 24.91 | +0.295% | 11,314 | +3.258% |
| 2025-12-16 | 24.90 | 24.93 | 24.79 | 24.84 | -0.500% | 12,214 | +3.563% |
| 2025-12-15 | 24.99 | 24.99 | 24.83 | 24.96 | +0.387% | 6,634 | +3.045% |
| 2025-12-12 | 24.70 | 24.86 | 24.67 | 24.86 | +1.047% | 13,433 | +3.444% |
| 2025-12-11 | 24.65 | 24.66 | 24.57 | 24.61 | +0.678% | 9,149 | +4.527% |
| 2025-12-10 | 24.54 | 24.56 | 24.43 | 24.44 | -0.022% | 8,333 | +5.236% |
| 2025-12-09 | 24.44 | 24.45 | 24.39 | 24.45 | +0.345% | 3,345 | +5.214% |
| 2025-12-08 | 24.40 | 24.42 | 24.34 | 24.36 | -0.970% | 7,629 | +5.577% |
| 2025-12-05 | 24.71 | 24.71 | 24.59 | 24.60 | -0.038% | 9,220 | +4.553% |
| 2025-12-04 | 24.71 | 24.71 | 24.52 | 24.61 | -0.725% | 9,901 | +4.513% |
| 2025-12-03 | 24.83 | 24.86 | 24.79 | 24.79 | +0.103% | 5,236 | +3.755% |
| 2025-12-02 | 24.66 | 24.77 | 24.58 | 24.76 | -0.439% | 7,314 | +3.862% |
| 2025-12-01 | 24.92 | 24.94 | 24.82 | 24.87 | -0.668% | 13,383 | +3.406% |
| 2025-11-28 | 24.83 | 25.04 | 24.80 | 25.04 | +1.000% | 13,564 | +2.716% |
| 2025-11-26 | 24.67 | 24.83 | 24.67 | 24.79 | +1.169% | 8,386 | +3.743% |
| 2025-11-25 | 24.37 | 24.54 | 24.32 | 24.51 | +1.455% | 5,867 | +4.956% |
| 2025-11-24 | 24.47 | 24.47 | 24.15 | 24.15 | -1.281% | 8,254 | +6.483% |
| 2025-11-21 | 24.45 | 24.61 | 24.43 | 24.47 | +0.689% | 8,199 | +5.119% |
| 2025-11-20 | 24.27 | 24.37 | 24.23 | 24.30 | +1.148% | 11,381 | +5.843% |
| 2025-11-19 | 24.12 | 24.12 | 23.93 | 24.02 | -0.747% | 12,756 | +7.058% |
| 2025-11-18 | 24.26 | 24.30 | 24.16 | 24.21 | +0.305% | 7,987 | +6.258% |
| 2025-11-17 | 24.46 | 24.46 | 24.13 | 24.13 | -0.540% | 8,864 | +6.582% |
| 2025-11-14 | 24.15 | 24.30 | 24.15 | 24.26 | -0.058% | 6,006 | +6.006% |
| 2025-11-13 | 24.32 | 24.36 | 24.28 | 24.28 | -0.098% | 2,621 | +5.945% |
| 2025-11-12 | 24.29 | 24.38 | 24.29 | 24.30 | -0.276% | 4,229 | +5.841% |
| 2025-11-11 | 24.14 | 24.41 | 24.12 | 24.37 | +1.380% | 13,501 | +5.549% |
| 2025-11-10 | 24.03 | 24.04 | 23.88 | 24.04 | -0.274% | 5,209 | +7.005% |
| 2025-11-07 | 24.00 | 24.11 | 24.00 | 24.10 | +1.116% | 4,613 | +6.712% |
| 2025-11-06 | 23.64 | 23.88 | 23.64 | 23.84 | -0.267% | 36,674 | +7.903% |
| 2025-11-05 | 23.90 | 23.96 | 23.81 | 23.90 | -0.209% | 11,395 | +7.615% |
| 2025-11-04 | 23.97 | 23.97 | 23.79 | 23.95 | +0.800% | 9,722 | +7.390% |
| 2025-11-03 | 23.77 | 23.82 | 23.56 | 23.76 | -0.745% | 995,445 | +8.249% |
| 2025-10-31 | 23.91 | 23.99 | 23.86 | 23.94 | -0.877% | 15,722 | +7.443% |
| 2025-10-30 | 24.05 | 24.17 | 24.04 | 24.15 | +0.597% | 18,273 | +6.501% |
| 2025-10-29 | 24.29 | 24.29 | 23.28 | 24.01 | -2.112% | 482,062 | +7.137% |
| 2025-10-28 | 24.64 | 24.64 | 24.52 | 24.52 | -0.857% | 7,065 | +4.875% |
| 2025-10-27 | 24.67 | 24.75 | 24.67 | 24.74 | -0.361% | 10,144 | +3.976% |
| 2025-10-24 | 25.11 | 25.11 | 24.83 | 24.83 | -0.287% | 6,457 | +3.600% |
| 2025-10-23 | 24.90 | 24.90 | 24.78 | 24.90 | -0.250% | 4,213 | +3.303% |
| 2025-10-22 | 24.75 | 25.13 | 24.75 | 24.96 | +0.438% | 12,398 | +3.045% |
| 2025-10-21 | 24.86 | 24.86 | 24.77 | 24.85 | -0.396% | 7,746 | +3.496% |
| 2025-10-20 | 25.05 | 25.05 | 24.88 | 24.95 | -0.009% | 10,231 | +3.086% |
| 2025-10-17 | 24.72 | 24.97 | 24.72 | 24.95 | +1.375% | 9,281 | +3.077% |
| 2025-10-16 | 24.89 | 24.93 | 24.60 | 24.61 | -0.826% | 13,710 | +4.494% |
| 2025-10-15 | 24.92 | 24.95 | 24.74 | 24.82 | +0.153% | 17,922 | +3.631% |
| 2025-10-14 | 24.47 | 24.78 | 24.47 | 24.78 | +1.824% | 9,107 | +3.789% |
| 2025-10-13 | 24.34 | 24.37 | 24.27 | 24.34 | -0.339% | 9,175 | +5.682% |
| 2025-10-10 | 24.66 | 24.66 | 24.42 | 24.42 | +0.185% | 7,155 | +5.324% |
| 2025-10-09 | 24.32 | 24.37 | 24.26 | 24.37 | +0.559% | 6,559 | +5.519% |
| 2025-10-08 | 24.23 | 24.30 | 24.23 | 24.24 | -0.427% | 16,339 | +6.108% |
| 2025-10-07 | 24.17 | 24.38 | 24.17 | 24.34 | +0.812% | 7,669 | +5.655% |
| 2025-10-06 | 24.18 | 24.18 | 24.11 | 24.15 | -0.620% | 8,338 | +6.513% |
| 2025-10-03 | 24.35 | 24.37 | 24.28 | 24.30 | +0.064% | 4,598 | +5.853% |
| 2025-10-02 | 24.24 | 24.35 | 24.23 | 24.28 | -0.571% | 246,779 | +5.921% |
| 2025-10-01 | 24.40 | 24.42 | 24.29 | 24.42 | -0.442% | 8,423 | +5.316% |
| 2025-09-30 | 24.39 | 24.65 | 24.39 | 24.53 | +0.368% | 11,337 | +4.851% |
| 2025-09-29 | 24.29 | 24.44 | 24.29 | 24.44 | +0.370% | 13,515 | +5.237% |
| 2025-09-26 | 24.32 | 24.37 | 24.32 | 24.35 | -0.269% | 27,104 | +5.626% |
| 2025-09-25 | 24.52 | 24.58 | 24.40 | 24.42 | -0.658% | 253,781 | +5.342% |
| 2025-09-24 | 24.58 | 24.65 | 24.55 | 24.58 | +0.258% | 170,117 | +4.648% |
| 2025-09-23 | 24.38 | 24.54 | 24.34 | 24.51 | +0.222% | 119,343 | +4.918% |
| 2025-09-22 | 24.56 | 24.56 | 24.40 | 24.46 | -0.972% | 68,684 | +5.151% |
| 2025-09-19 | 24.72 | 24.83 | 24.62 | 24.70 | -0.101% | 6,899 | +4.130% |
| 2025-09-18 | 24.76 | 24.83 | 24.72 | 24.72 | -0.963% | 8,056 | +4.025% |
| 2025-09-17 | 25.03 | 25.06 | 24.97 | 24.97 | +0.841% | 4,766 | +3.023% |
| 2025-09-16 | 24.68 | 24.79 | 24.68 | 24.76 | +0.150% | 13,679 | +3.889% |
| 2025-09-15 | 24.87 | 24.88 | 24.68 | 24.72 | -0.941% | 11,377 | +4.045% |
| 2025-09-12 | 24.94 | 25.00 | 24.90 | 24.95 | -0.229% | 15,263 | +3.067% |
| 2025-09-11 | 25.00 | 25.06 | 24.98 | 25.01 | +0.905% | 7,126 | +2.831% |
| 2025-09-10 | 24.72 | 24.85 | 24.72 | 24.79 | -1.074% | 14,710 | +3.762% |
| 2025-09-09 | 24.89 | 25.06 | 24.89 | 25.06 | +0.528% | 7,023 | +2.648% |
| 2025-09-08 | 24.84 | 24.92 | 24.83 | 24.92 | -0.153% | 10,089 | +3.190% |
| 2025-09-05 | 25.04 | 25.04 | 24.91 | 24.96 | +0.175% | 13,435 | +3.032% |
| 2025-09-04 | 24.96 | 24.97 | 24.86 | 24.92 | +0.145% | 9,053 | +3.213% |
| 2025-09-03 | 24.83 | 24.88 | 24.71 | 24.88 | -0.187% | 23,715 | +3.362% |
| 2025-09-02 | 24.86 | 24.98 | 24.81 | 24.93 | -0.123% | 11,775 | +3.169% |
| 2025-08-29 | 24.85 | 25.02 | 24.84 | 24.96 | +0.941% | 8,211 | +3.042% |
| 2025-08-28 | 24.69 | 24.75 | 24.69 | 24.73 | -0.450% | 37,257 | +4.011% |
| 2025-08-27 | 24.80 | 24.86 | 24.78 | 24.84 | +0.156% | 6,878 | +3.544% |
| 2025-08-26 | 24.82 | 24.84 | 24.75 | 24.80 | -0.428% | 7,793 | +3.705% |
| 2025-08-25 | 25.24 | 25.24 | 24.91 | 24.91 | -1.532% | 8,254 | +3.262% |
| 2025-08-22 | 25.55 | 25.55 | 25.28 | 25.30 | -0.402% | 5,188 | +1.680% |
| 2025-08-21 | 25.37 | 25.46 | 25.35 | 25.40 | -1.163% | 10,810 | +1.271% |
| 2025-08-20 | 25.71 | 25.75 | 25.64 | 25.70 | +0.845% | 15,116 | +0.093% |
| 2025-08-19 | 25.51 | 25.51 | 25.43 | 25.48 | +0.813% | 5,428 | +0.940% |
| 2025-08-18 | 25.36 | 25.36 | 25.24 | 25.27 | +0.161% | 11,454 | +1.761% |
| 2025-08-15 | 25.20 | 25.31 | 25.17 | 25.23 | +0.138% | 10,943 | +1.925% |
| 2025-08-14 | 25.26 | 25.30 | 25.20 | 25.20 | -0.760% | 7,109 | +2.066% |
| 2025-08-13 | 25.43 | 25.48 | 25.37 | 25.39 | -0.365% | 14,125 | +1.290% |
| 2025-08-12 | 25.54 | 25.54 | 25.42 | 25.49 | +0.160% | 8,396 | +0.921% |
| 2025-08-11 | 25.33 | 25.49 | 25.28 | 25.44 | +0.114% | 6,329 | +1.082% |
| 2025-08-08 | 25.52 | 25.52 | 25.38 | 25.42 | +0.453% | 11,651 | +1.197% |
| 2025-08-07 | 25.21 | 25.37 | 25.13 | 25.30 | +0.520% | 7,517 | +1.655% |
| 2025-08-06 | 25.11 | 25.23 | 25.11 | 25.17 | +1.941% | 14,301 | +2.184% |
| 2025-08-05 | 24.70 | 24.78 | 24.69 | 24.69 | -0.215% | 6,062 | +4.168% |
| 2025-08-04 | 24.74 | 24.77 | 24.69 | 24.74 | +0.382% | 11,976 | +3.944% |
| 2025-08-01 | 24.69 | 24.69 | 24.60 | 24.65 | +0.708% | 7,705 | +4.341% |
| 2025-07-31 | 24.56 | 24.67 | 24.48 | 24.48 | -0.627% | 16,957 | +5.080% |
| 2025-07-30 | 24.76 | 24.82 | 24.63 | 24.63 | -0.955% | 12,692 | +4.421% |
| 2025-07-29 | 24.87 | 24.87 | 24.87 | 24.87 | +0.813% | 0 | +3.424% |
| 2025-07-28 | 24.67 | 24.67 | 24.67 | 24.67 | -0.955% | 17 | +4.264% |
| 2025-07-25 | 24.91 | 24.91 | 24.91 | 24.91 | +0.036% | 0 | +3.269% |
| 2025-07-24 | 24.90 | 24.90 | 24.90 | 24.90 | -0.214% | 21 | +3.306% |
| 2025-07-23 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 11 | +3.084% |