HFXI
NYLIM FTSE International Equity Currency Neutral ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:35 PM EDT
37.50USD+0.160%(+0.06)371,172
37.34Bid37.53Ask0.19SpreadPre-marketOct 5, 2026 9:03:30 AM EDT
37.49USD+0.134%(+0.05)
HFXI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.35 | 37.56 | 37.35 | 37.50 | +0.160% | 371,172 | 0.000% |
| 2026-10-02 | 37.38 | 37.50 | 37.19 | 37.44 | +0.998% | 765,330 | +0.160% |
| 2026-10-01 | 37.18 | 37.21 | 36.79 | 37.07 | -0.269% | 304,889 | +1.160% |
| 2026-09-30 | 37.49 | 37.55 | 37.17 | 37.17 | -0.827% | 312,801 | +0.888% |
| 2026-09-29 | 37.52 | 37.52 | 37.25 | 37.48 | -0.053% | 423,291 | +0.053% |
| 2026-09-28 | 37.46 | 37.67 | 37.31 | 37.50 | -0.820% | 325,852 | 0.000% |
| 2026-09-25 | 37.62 | 37.83 | 37.46 | 37.81 | +0.988% | 690,570 | -0.820% |
| 2026-09-24 | 37.48 | 37.57 | 37.22 | 37.44 | -0.266% | 1,278,194 | +0.160% |
| 2026-09-23 | 37.77 | 37.77 | 37.42 | 37.54 | -1.522% | 431,590 | -0.107% |
| 2026-09-22 | 37.97 | 38.20 | 37.82 | 38.12 | +0.501% | 332,120 | -1.626% |
| 2026-09-21 | 37.87 | 38.00 | 37.71 | 37.93 | +1.962% | 187,413 | -1.134% |
| 2026-09-18 | 37.42 | 37.42 | 37.13 | 37.20 | -1.665% | 355,895 | +0.806% |
| 2026-09-17 | 37.83 | 37.91 | 37.64 | 37.83 | +1.231% | 562,058 | -0.872% |
| 2026-09-16 | 37.56 | 37.67 | 37.09 | 37.37 | +0.161% | 241,024 | +0.348% |
| 2026-09-15 | 37.41 | 37.41 | 37.17 | 37.31 | -0.267% | 276,329 | +0.509% |
| 2026-09-14 | 37.40 | 37.60 | 37.27 | 37.41 | -1.189% | 384,828 | +0.241% |
| 2026-09-11 | 37.91 | 37.99 | 37.81 | 37.86 | +1.122% | 191,296 | -0.951% |
| 2026-09-10 | 37.65 | 37.68 | 37.38 | 37.44 | -1.031% | 250,284 | +0.160% |
| 2026-09-09 | 38.03 | 38.08 | 37.76 | 37.83 | -1.072% | 375,440 | -0.872% |
| 2026-09-08 | 38.43 | 38.43 | 38.17 | 38.24 | -0.365% | 244,832 | -1.935% |
| 2026-09-04 | 38.09 | 38.41 | 38.09 | 38.38 | +0.524% | 805,295 | -2.293% |
| 2026-09-03 | 38.27 | 38.27 | 37.94 | 38.18 | +0.659% | 1,148,522 | -1.781% |
| 2026-09-02 | 37.78 | 37.96 | 37.72 | 37.93 | +0.557% | 290,115 | -1.134% |
| 2026-09-01 | 37.99 | 38.07 | 37.64 | 37.72 | -0.945% | 219,847 | -0.583% |
| 2026-08-31 | 38.21 | 38.31 | 37.99 | 38.08 | -0.210% | 200,028 | -1.523% |
| 2026-08-28 | 38.40 | 38.43 | 38.06 | 38.16 | -0.287% | 320,336 | -1.730% |
| 2026-08-27 | 38.32 | 38.32 | 38.11 | 38.27 | 0.000% | 412,386 | -2.012% |
| 2026-08-26 | 38.38 | 38.48 | 38.24 | 38.27 | -0.494% | 475,804 | -2.012% |
| 2026-08-25 | 38.33 | 38.49 | 38.22 | 38.46 | +0.971% | 450,470 | -2.496% |
| 2026-08-24 | 38.09 | 38.13 | 37.95 | 38.09 | -0.418% | 958,681 | -1.549% |
| 2026-08-21 | 38.29 | 38.34 | 38.16 | 38.25 | +0.658% | 524,564 | -1.961% |
| 2026-08-20 | 37.95 | 38.17 | 37.90 | 38.00 | -0.026% | 394,784 | -1.316% |
| 2026-08-19 | 38.15 | 38.15 | 37.84 | 38.01 | +0.370% | 397,330 | -1.342% |
| 2026-08-18 | 38.16 | 38.25 | 37.85 | 37.87 | -1.866% | 356,607 | -0.977% |
| 2026-08-17 | 38.52 | 38.75 | 38.52 | 38.59 | +0.078% | 203,706 | -2.825% |
| 2026-08-14 | 38.62 | 38.66 | 38.46 | 38.56 | -0.104% | 233,542 | -2.749% |
| 2026-08-13 | 38.47 | 38.64 | 38.43 | 38.60 | +0.547% | 204,211 | -2.850% |
| 2026-08-12 | 38.47 | 38.47 | 38.28 | 38.39 | +0.894% | 219,240 | -2.318% |
| 2026-08-11 | 38.19 | 38.23 | 37.95 | 38.05 | +0.369% | 289,117 | -1.445% |
| 2026-08-10 | 38.04 | 38.04 | 37.91 | 37.91 | -0.785% | 181,522 | -1.082% |
| 2026-08-07 | 38.28 | 38.28 | 37.99 | 38.21 | +0.951% | 220,392 | -1.858% |
| 2026-08-06 | 37.89 | 38.06 | 37.77 | 37.85 | -0.185% | 243,633 | -0.925% |
| 2026-08-05 | 38.11 | 38.15 | 37.92 | 37.92 | -0.132% | 220,124 | -1.108% |
| 2026-08-04 | 37.71 | 38.05 | 37.66 | 37.97 | +1.660% | 259,156 | -1.238% |
| 2026-08-03 | 37.13 | 37.38 | 37.04 | 37.35 | -0.054% | 433,613 | +0.402% |
| 2026-07-31 | 37.50 | 37.50 | 36.99 | 37.37 | -0.373% | 238,633 | +0.348% |
| 2026-07-30 | 37.05 | 37.60 | 36.95 | 37.51 | +2.880% | 642,574 | -0.027% |
| 2026-07-29 | 36.73 | 37.07 | 36.35 | 36.46 | -1.005% | 330,095 | +2.852% |
| 2026-07-28 | 36.58 | 36.94 | 36.58 | 36.83 | -0.621% | 169,564 | +1.819% |
| 2026-07-27 | 37.34 | 37.38 | 36.85 | 37.06 | +0.243% | 153,527 | +1.187% |
| 2026-07-24 | 37.13 | 37.20 | 36.89 | 36.97 | -0.162% | 194,831 | +1.434% |
| 2026-07-23 | 36.96 | 37.18 | 36.84 | 37.03 | -1.016% | 239,042 | +1.269% |
| 2026-07-22 | 37.37 | 37.49 | 37.34 | 37.41 | +0.053% | 410,719 | +0.241% |
| 2026-07-21 | 37.12 | 37.42 | 36.97 | 37.39 | +2.019% | 225,351 | +0.294% |
| 2026-07-20 | 37.01 | 37.01 | 36.59 | 36.65 | -0.489% | 125,723 | +2.319% |
| 2026-07-17 | 36.50 | 37.01 | 36.42 | 36.83 | -0.513% | 212,118 | +1.819% |
| 2026-07-16 | 36.99 | 37.18 | 36.86 | 37.02 | -1.095% | 298,435 | +1.297% |
| 2026-07-15 | 37.53 | 37.70 | 37.07 | 37.43 | +0.080% | 287,188 | +0.187% |
| 2026-07-14 | 37.40 | 37.64 | 37.37 | 37.40 | +1.355% | 247,073 | +0.267% |
| 2026-07-13 | 37.10 | 37.23 | 36.88 | 36.90 | -1.914% | 149,203 | +1.626% |
| 2026-07-10 | 37.57 | 37.75 | 37.39 | 37.62 | +0.106% | 1,594,592 | -0.319% |
| 2026-07-09 | 37.46 | 37.67 | 37.42 | 37.58 | +0.643% | 188,269 | -0.213% |
| 2026-07-08 | 37.04 | 37.37 | 36.84 | 37.34 | -0.718% | 727,103 | +0.428% |
| 2026-07-07 | 37.86 | 37.92 | 37.48 | 37.61 | -1.441% | 177,837 | -0.292% |
| 2026-07-06 | 38.09 | 38.28 | 38.07 | 38.16 | +1.408% | 210,102 | -1.730% |
| 2026-07-02 | 37.80 | 38.08 | 37.25 | 37.63 | +0.454% | 234,778 | -0.345% |
| 2026-07-01 | 37.56 | 37.73 | 37.42 | 37.46 | -1.654% | 518,318 | +0.107% |
| 2026-06-30 | 37.89 | 38.12 | 37.83 | 38.09 | +0.634% | 141,859 | -1.549% |
| 2026-06-29 | 37.68 | 37.85 | 37.33 | 37.85 | +0.585% | 302,429 | -0.925% |
| 2026-06-26 | 37.57 | 37.86 | 37.45 | 37.63 | -1.130% | 154,935 | -0.345% |
| 2026-06-25 | 38.23 | 38.23 | 37.85 | 38.06 | +1.439% | 249,210 | -1.471% |
| 2026-06-24 | 37.52 | 37.60 | 37.31 | 37.52 | +0.401% | 170,271 | -0.053% |
| 2026-06-23 | 37.37 | 37.72 | 37.32 | 37.37 | -3.312% | 441,624 | +0.348% |
| 2026-06-22 | 38.63 | 38.73 | 38.54 | 38.65 | +0.078% | 509,491 | -2.975% |
| 2026-06-18 | 38.44 | 38.66 | 38.38 | 38.62 | +1.205% | 199,578 | -2.900% |
| 2026-06-17 | 38.51 | 38.69 | 38.12 | 38.16 | -0.026% | 291,882 | -1.730% |
| 2026-06-16 | 38.42 | 38.44 | 38.13 | 38.17 | -0.287% | 151,797 | -1.755% |
| 2026-06-15 | 38.38 | 38.38 | 38.16 | 38.28 | +1.190% | 169,131 | -2.038% |
| 2026-06-12 | 37.65 | 37.89 | 37.46 | 37.83 | +0.451% | 335,365 | -0.872% |
| 2026-06-11 | 36.85 | 37.76 | 36.75 | 37.66 | +3.632% | 288,260 | -0.425% |
| 2026-06-10 | 36.69 | 36.88 | 36.32 | 36.34 | -1.598% | 317,221 | +3.192% |
| 2026-06-09 | 37.36 | 37.41 | 36.28 | 36.93 | -0.054% | 243,012 | +1.543% |
| 2026-06-08 | 37.03 | 37.10 | 36.86 | 36.95 | +0.984% | 104,019 | +1.488% |
| 2026-06-05 | 37.38 | 37.38 | 36.42 | 36.59 | -3.482% | 308,670 | +2.487% |
| 2026-06-04 | 37.87 | 37.97 | 37.61 | 37.91 | +0.026% | 413,158 | -1.082% |
| 2026-06-03 | 38.01 | 38.08 | 37.78 | 37.90 | -0.447% | 328,462 | -1.055% |
| 2026-06-02 | 37.83 | 38.11 | 37.81 | 38.07 | +0.528% | 168,675 | -1.497% |
| 2026-06-01 | 37.64 | 37.95 | 37.54 | 37.87 | +0.344% | 235,194 | -0.977% |
| 2026-05-29 | 37.72 | 37.95 | 37.62 | 37.74 | +0.053% | 1,656,708 | -0.636% |
| 2026-05-28 | 37.33 | 37.78 | 37.29 | 37.72 | +0.239% | 167,232 | -0.583% |
| 2026-05-27 | 37.75 | 37.77 | 37.44 | 37.63 | -0.291% | 245,384 | -0.345% |
| 2026-05-26 | 37.59 | 37.74 | 37.54 | 37.74 | +1.945% | 186,154 | -0.636% |
| 2026-05-22 | 37.13 | 37.17 | 36.95 | 37.02 | -0.216% | 144,073 | +1.297% |
| 2026-05-21 | 36.72 | 37.23 | 36.60 | 37.10 | +0.733% | 388,023 | +1.078% |
| 2026-05-20 | 36.33 | 36.85 | 36.30 | 36.83 | +1.572% | 103,405 | +1.819% |
| 2026-05-19 | 36.15 | 36.47 | 36.05 | 36.26 | -0.630% | 122,642 | +3.420% |
| 2026-05-18 | 36.56 | 36.61 | 36.16 | 36.49 | +0.913% | 129,069 | +2.768% |
| 2026-05-15 | 36.34 | 37.01 | 36.16 | 36.16 | -2.297% | 226,505 | +3.706% |
| 2026-05-14 | 36.90 | 37.16 | 36.90 | 37.01 | -0.108% | 230,685 | +1.324% |
| 2026-05-13 | 36.69 | 37.05 | 36.65 | 37.05 | +1.119% | 167,527 | +1.215% |
| 2026-05-12 | 36.60 | 36.64 | 36.30 | 36.64 | -0.799% | 320,206 | +2.347% |
| 2026-05-11 | 37.02 | 37.07 | 36.85 | 36.94 | -0.068% | 110,608 | +1.530% |
| 2026-05-08 | 36.80 | 36.96 | 36.73 | 36.96 | +1.455% | 113,482 | +1.461% |
| 2026-05-07 | 37.02 | 37.02 | 36.32 | 36.43 | -1.567% | 253,729 | +2.937% |
| 2026-05-06 | 36.90 | 37.03 | 36.77 | 37.01 | +2.606% | 335,721 | +1.324% |
| 2026-05-05 | 35.85 | 36.10 | 35.75 | 36.07 | +1.864% | 159,191 | +3.965% |
| 2026-05-04 | 35.67 | 35.79 | 35.28 | 35.41 | -1.089% | 224,659 | +5.902% |
| 2026-05-01 | 35.73 | 36.00 | 35.66 | 35.80 | -0.112% | 567,728 | +4.749% |
| 2026-04-30 | 35.48 | 35.88 | 35.37 | 35.84 | +2.283% | 230,066 | +4.632% |
| 2026-04-29 | 35.19 | 35.25 | 34.95 | 35.04 | -0.905% | 227,249 | +7.021% |
| 2026-04-28 | 35.32 | 35.43 | 35.22 | 35.36 | -0.338% | 303,647 | +6.052% |
| 2026-04-27 | 35.55 | 35.64 | 35.41 | 35.48 | -0.225% | 131,756 | +5.693% |
| 2026-04-24 | 35.44 | 35.60 | 35.34 | 35.56 | +0.509% | 103,969 | +5.456% |
| 2026-04-23 | 35.50 | 35.68 | 35.00 | 35.38 | -0.869% | 186,729 | +5.992% |
| 2026-04-22 | 35.60 | 35.69 | 35.50 | 35.69 | +0.762% | 179,855 | +5.071% |
| 2026-04-21 | 35.96 | 35.96 | 35.34 | 35.42 | -1.775% | 240,832 | +5.872% |
| 2026-04-20 | 36.04 | 36.08 | 35.87 | 36.06 | -0.579% | 173,327 | +3.993% |
| 2026-04-17 | 36.27 | 36.49 | 36.25 | 36.27 | +1.313% | 548,854 | +3.391% |
| 2026-04-16 | 35.97 | 35.97 | 35.70 | 35.80 | +0.084% | 285,058 | +4.749% |
| 2026-04-15 | 35.77 | 35.84 | 35.68 | 35.77 | -0.307% | 240,934 | +4.836% |
| 2026-04-14 | 35.72 | 36.12 | 35.70 | 35.88 | +0.617% | 211,000 | +4.515% |
| 2026-04-13 | 35.24 | 35.66 | 35.06 | 35.66 | +0.706% | 100,996 | +5.160% |
| 2026-04-10 | 35.55 | 35.57 | 35.26 | 35.41 | +0.340% | 99,270 | +5.902% |
| 2026-04-09 | 35.00 | 35.50 | 34.97 | 35.29 | -0.703% | 249,874 | +6.262% |
| 2026-04-08 | 35.62 | 35.63 | 35.23 | 35.54 | +3.918% | 329,320 | +5.515% |
| 2026-04-07 | 33.91 | 34.20 | 33.55 | 34.20 | -0.146% | 293,466 | +9.649% |
| 2026-04-06 | 34.15 | 34.25 | 34.00 | 34.25 | +0.765% | 118,707 | +9.489% |
| 2026-04-02 | 33.33 | 33.99 | 33.31 | 33.99 | -0.701% | 141,586 | +10.327% |
| 2026-04-01 | 34.10 | 34.39 | 34.00 | 34.23 | +1.936% | 637,807 | +9.553% |
| 2026-03-31 | 33.05 | 33.62 | 32.91 | 33.58 | +3.133% | 264,126 | +11.674% |
| 2026-03-30 | 32.94 | 32.97 | 32.48 | 32.56 | -0.123% | 318,097 | +15.172% |
| 2026-03-27 | 32.68 | 32.90 | 32.51 | 32.60 | -0.701% | 194,097 | +15.031% |
| 2026-03-26 | 33.09 | 33.34 | 32.81 | 32.83 | -2.117% | 320,827 | +14.225% |
| 2026-03-25 | 33.67 | 33.73 | 33.37 | 33.54 | +1.299% | 197,932 | +11.807% |
| 2026-03-24 | 32.79 | 33.26 | 32.79 | 33.11 | -0.660% | 519,517 | +13.259% |
| 2026-03-23 | 33.29 | 33.67 | 33.03 | 33.33 | +2.459% | 174,019 | +12.511% |
| 2026-03-20 | 33.35 | 33.41 | 32.40 | 32.53 | -3.328% | 189,985 | +15.278% |
| 2026-03-19 | 33.15 | 33.76 | 33.10 | 33.65 | -0.561% | 109,522 | +11.441% |
| 2026-03-18 | 34.14 | 34.20 | 33.80 | 33.84 | -1.168% | 137,184 | +10.816% |
| 2026-03-17 | 34.25 | 34.44 | 34.18 | 34.24 | +0.058% | 208,790 | +9.521% |
| 2026-03-16 | 34.03 | 34.22 | 33.93 | 34.22 | +2.119% | 213,377 | +9.585% |
| 2026-03-13 | 33.91 | 34.07 | 33.40 | 33.51 | -0.623% | 360,416 | +11.907% |
| 2026-03-12 | 34.10 | 34.10 | 33.63 | 33.72 | -1.891% | 189,250 | +11.210% |
| 2026-03-11 | 34.17 | 34.45 | 34.10 | 34.37 | -0.029% | 250,629 | +9.107% |
| 2026-03-10 | 34.41 | 34.92 | 34.29 | 34.38 | +0.233% | 169,811 | +9.075% |
| 2026-03-09 | 33.56 | 34.37 | 33.21 | 34.30 | +0.823% | 345,184 | +9.329% |
| 2026-03-06 | 33.74 | 34.12 | 33.56 | 34.02 | -0.845% | 156,613 | +10.229% |
| 2026-03-05 | 34.52 | 34.67 | 33.91 | 34.31 | -2.223% | 715,808 | +9.298% |
| 2026-03-04 | 34.76 | 35.20 | 34.63 | 35.09 | +0.949% | 1,131,104 | +6.868% |
| 2026-03-03 | 34.37 | 34.87 | 33.94 | 34.76 | -3.256% | 216,542 | +7.883% |
| 2026-03-02 | 35.95 | 36.05 | 35.50 | 35.93 | -1.777% | 196,531 | +4.370% |
| 2026-02-27 | 36.59 | 36.71 | 36.40 | 36.58 | 0.000% | 632,393 | +2.515% |
| 2026-02-26 | 36.59 | 36.65 | 36.33 | 36.58 | -0.027% | 860,453 | +2.515% |
| 2026-02-25 | 36.44 | 36.71 | 36.38 | 36.59 | +0.994% | 215,288 | +2.487% |
| 2026-02-24 | 36.02 | 36.25 | 35.97 | 36.23 | +0.667% | 303,387 | +3.505% |
| 2026-02-23 | 36.07 | 37.87 | 35.87 | 35.99 | -0.415% | 290,278 | +4.196% |
| 2026-02-20 | 35.77 | 36.18 | 35.73 | 36.14 | +1.091% | 189,884 | +3.763% |
| 2026-02-19 | 35.72 | 35.76 | 35.57 | 35.75 | -0.112% | 371,496 | +4.895% |
| 2026-02-18 | 35.73 | 36.01 | 35.68 | 35.79 | +0.505% | 285,772 | +4.778% |
| 2026-02-17 | 35.36 | 35.69 | 35.21 | 35.61 | -0.140% | 435,485 | +5.307% |
| 2026-02-13 | 35.43 | 35.69 | 35.29 | 35.66 | +0.225% | 145,332 | +5.160% |
| 2026-02-12 | 35.90 | 35.91 | 35.45 | 35.58 | -0.336% | 459,447 | +5.396% |
| 2026-02-11 | 35.69 | 35.86 | 35.47 | 35.70 | +0.535% | 166,745 | +5.042% |
| 2026-02-10 | 35.82 | 35.84 | 35.47 | 35.51 | +0.169% | 131,538 | +5.604% |
| 2026-02-09 | 35.14 | 35.49 | 35.11 | 35.45 | +1.141% | 459,356 | +5.783% |
| 2026-02-06 | 34.68 | 35.12 | 34.68 | 35.05 | +2.008% | 168,640 | +6.990% |
| 2026-02-05 | 34.35 | 34.58 | 34.24 | 34.36 | -1.094% | 1,289,684 | +9.139% |
| 2026-02-04 | 35.08 | 35.26 | 34.56 | 34.74 | +0.347% | 129,910 | +7.945% |
| 2026-02-03 | 34.61 | 34.72 | 34.40 | 34.62 | +0.145% | 446,186 | +8.319% |
| 2026-02-02 | 34.38 | 34.60 | 34.38 | 34.57 | +0.758% | 124,421 | +8.476% |
| 2026-01-30 | 34.43 | 34.86 | 34.16 | 34.31 | -0.493% | 199,838 | +9.298% |
| 2026-01-29 | 34.63 | 34.63 | 34.11 | 34.48 | +0.466% | 120,752 | +8.759% |
| 2026-01-28 | 34.33 | 34.46 | 34.17 | 34.32 | -0.551% | 217,174 | +9.266% |
| 2026-01-27 | 34.44 | 34.61 | 34.30 | 34.51 | +1.173% | 528,782 | +8.664% |
| 2026-01-26 | 34.07 | 34.19 | 34.07 | 34.11 | +0.206% | 125,275 | +9.938% |
| 2026-01-23 | 33.87 | 34.49 | 33.66 | 34.04 | +0.088% | 108,484 | +10.165% |
| 2026-01-22 | 33.99 | 34.06 | 33.88 | 34.01 | +0.532% | 136,876 | +10.262% |
| 2026-01-21 | 33.55 | 33.92 | 33.50 | 33.83 | +1.015% | 117,729 | +10.848% |
| 2026-01-20 | 33.80 | 33.80 | 33.28 | 33.49 | -1.645% | 117,565 | +11.974% |
| 2026-01-16 | 34.05 | 34.14 | 33.85 | 34.05 | +0.383% | 201,622 | +10.132% |
| 2026-01-15 | 34.05 | 34.24 | 33.86 | 33.92 | +0.089% | 207,386 | +10.554% |
| 2026-01-14 | 33.87 | 33.90 | 33.72 | 33.89 | +0.534% | 105,017 | +10.652% |
| 2026-01-13 | 33.93 | 33.93 | 33.63 | 33.71 | -0.472% | 149,778 | +11.243% |
| 2026-01-12 | 33.81 | 33.88 | 33.65 | 33.87 | +0.654% | 116,031 | +10.717% |
| 2026-01-09 | 33.54 | 33.81 | 33.51 | 33.65 | +1.021% | 635,191 | +11.441% |
| 2026-01-08 | 33.20 | 33.56 | 33.11 | 33.31 | -0.060% | 264,504 | +12.579% |
| 2026-01-07 | 33.33 | 33.36 | 33.21 | 33.33 | -0.150% | 154,368 | +12.511% |
| 2026-01-06 | 33.31 | 33.46 | 33.24 | 33.38 | +0.542% | 101,592 | +12.343% |
| 2026-01-05 | 33.07 | 33.26 | 32.99 | 33.20 | +0.912% | 657,511 | +12.952% |
| 2026-01-02 | 32.97 | 32.97 | 32.48 | 32.90 | +1.387% | 221,678 | +13.982% |
| 2025-12-31 | 32.60 | 32.60 | 32.41 | 32.45 | -0.430% | 89,350 | +15.562% |
| 2025-12-30 | 32.59 | 32.71 | 32.57 | 32.59 | +0.246% | 73,200 | +15.066% |
| 2025-12-29 | 32.17 | 32.52 | 32.17 | 32.51 | -0.184% | 110,051 | +15.349% |
| 2025-12-26 | 32.67 | 32.78 | 32.10 | 32.57 | +0.308% | 170,660 | +15.137% |
| 2025-12-24 | 32.48 | 32.64 | 32.13 | 32.47 | +0.386% | 159,591 | +15.491% |
| 2025-12-23 | 32.34 | 32.41 | 32.30 | 32.34 | +0.357% | 126,429 | +15.938% |
| 2025-12-22 | 32.17 | 32.23 | 32.11 | 32.23 | +0.249% | 93,167 | +16.351% |
| 2025-12-19 | 32.16 | 32.32 | 31.94 | 32.15 | -1.562% | 99,425 | +16.641% |
| 2025-12-18 | 32.75 | 32.81 | 32.59 | 32.66 | +0.771% | 90,322 | +14.819% |
| 2025-12-17 | 32.67 | 32.84 | 32.37 | 32.41 | -0.674% | 110,424 | +15.705% |
| 2025-12-16 | 32.67 | 32.91 | 32.54 | 32.63 | -0.549% | 93,587 | +14.925% |
| 2025-12-15 | 33.02 | 33.02 | 32.76 | 32.81 | +0.490% | 69,278 | +14.294% |
| 2025-12-12 | 32.85 | 32.85 | 32.51 | 32.65 | -0.122% | 184,925 | +14.855% |
| 2025-12-11 | 32.86 | 32.86 | 32.67 | 32.69 | +0.061% | 69,245 | +14.714% |
| 2025-12-10 | 32.45 | 32.76 | 32.40 | 32.67 | +0.771% | 88,262 | +14.784% |
| 2025-12-09 | 32.38 | 32.84 | 32.29 | 32.42 | +0.154% | 143,870 | +15.669% |
| 2025-12-08 | 32.43 | 34.53 | 32.26 | 32.37 | -0.031% | 98,752 | +15.848% |
| 2025-12-05 | 32.55 | 32.58 | 32.37 | 32.38 | -0.093% | 130,807 | +15.812% |
| 2025-12-04 | 32.51 | 32.51 | 32.34 | 32.41 | +0.278% | 139,101 | +15.705% |
| 2025-12-03 | 32.25 | 32.35 | 32.13 | 32.32 | +0.342% | 73,832 | +16.027% |
| 2025-12-02 | 32.22 | 32.24 | 32.07 | 32.21 | +0.155% | 97,682 | +16.423% |
| 2025-12-01 | 32.12 | 32.48 | 32.05 | 32.16 | -0.230% | 492,997 | +16.604% |
| 2025-11-28 | 32.17 | 32.37 | 32.09 | 32.23 | +0.200% | 36,226 | +16.336% |
| 2025-11-26 | 32.05 | 32.25 | 32.05 | 32.17 | +1.164% | 83,679 | +16.568% |
| 2025-11-25 | 31.71 | 31.85 | 31.41 | 31.80 | +0.824% | 120,015 | +17.925% |
| 2025-11-24 | 31.47 | 31.98 | 31.39 | 31.54 | -0.032% | 135,488 | +18.897% |
| 2025-11-21 | 31.28 | 31.64 | 31.18 | 31.55 | +1.545% | 269,084 | +18.859% |
| 2025-11-20 | 31.62 | 31.98 | 31.02 | 31.07 | -1.271% | 107,033 | +20.695% |
| 2025-11-19 | 31.46 | 31.60 | 31.32 | 31.47 | -0.127% | 98,557 | +19.161% |
| 2025-11-18 | 31.39 | 31.59 | 31.29 | 31.51 | -1.063% | 57,513 | +19.010% |
| 2025-11-17 | 32.05 | 32.15 | 31.69 | 31.85 | -1.121% | 350,873 | +17.745% |
| 2025-11-14 | 32.05 | 32.34 | 31.67 | 32.21 | -0.322% | 177,966 | +16.424% |
| 2025-11-13 | 32.60 | 32.69 | 32.23 | 32.31 | -1.290% | 113,517 | +16.049% |
| 2025-11-12 | 32.77 | 32.77 | 32.63 | 32.74 | +0.635% | 66,964 | +14.552% |
| 2025-11-11 | 32.40 | 32.55 | 32.37 | 32.53 | +0.742% | 51,750 | +15.280% |
| 2025-11-10 | 32.08 | 32.31 | 32.04 | 32.29 | +1.191% | 93,722 | +16.135% |
| 2025-11-07 | 31.68 | 31.91 | 31.54 | 31.91 | +0.377% | 87,389 | +17.518% |
| 2025-11-06 | 32.00 | 32.00 | 31.74 | 31.79 | -0.438% | 140,175 | +17.962% |
| 2025-11-05 | 31.79 | 32.05 | 31.79 | 31.93 | +0.409% | 66,958 | +17.444% |
| 2025-11-04 | 31.73 | 31.99 | 31.68 | 31.80 | -0.965% | 90,036 | +17.925% |
| 2025-11-03 | 32.08 | 32.18 | 32.04 | 32.11 | +0.281% | 64,741 | +16.786% |
| 2025-10-31 | 31.99 | 32.06 | 31.88 | 32.02 | -0.062% | 170,997 | +17.114% |
| 2025-10-30 | 31.94 | 32.15 | 31.94 | 32.04 | -0.373% | 99,962 | +17.041% |
| 2025-10-29 | 32.25 | 32.50 | 31.95 | 32.16 | -0.217% | 65,355 | +16.604% |
| 2025-10-28 | 32.15 | 32.29 | 32.10 | 32.23 | -0.031% | 268,516 | +16.351% |
| 2025-10-27 | 32.25 | 32.25 | 32.15 | 32.24 | +0.813% | 52,881 | +16.315% |
| 2025-10-24 | 32.07 | 32.08 | 31.91 | 31.98 | +0.219% | 57,728 | +17.261% |
| 2025-10-23 | 31.89 | 31.97 | 31.78 | 31.91 | +0.441% | 102,919 | +17.518% |
| 2025-10-22 | 31.77 | 31.88 | 31.61 | 31.77 | -0.031% | 76,986 | +18.036% |
| 2025-10-21 | 31.91 | 31.91 | 31.72 | 31.78 | -0.595% | 107,242 | +17.999% |
| 2025-10-20 | 31.86 | 32.00 | 31.82 | 31.97 | +1.123% | 67,467 | +17.297% |
| 2025-10-17 | 31.48 | 31.66 | 31.33 | 31.61 | +0.111% | 103,935 | +18.615% |
| 2025-10-16 | 31.65 | 31.71 | 31.48 | 31.58 | +0.573% | 424,804 | +18.746% |
| 2025-10-15 | 31.43 | 31.52 | 31.22 | 31.40 | +0.448% | 64,927 | +19.427% |
| 2025-10-14 | 31.01 | 31.40 | 30.93 | 31.26 | +0.305% | 62,733 | +19.962% |
| 2025-10-13 | 31.10 | 31.20 | 30.98 | 31.16 | +1.185% | 56,677 | +20.327% |
| 2025-10-10 | 31.41 | 31.43 | 30.80 | 30.80 | -2.218% | 101,949 | +21.753% |
| 2025-10-09 | 31.72 | 31.72 | 31.44 | 31.50 | -0.635% | 121,437 | +19.053% |
| 2025-10-08 | 31.67 | 31.76 | 31.59 | 31.70 | +0.380% | 103,682 | +18.297% |
| 2025-10-07 | 31.70 | 31.70 | 31.52 | 31.58 | -0.723% | 120,456 | +18.746% |
| 2025-10-06 | 31.76 | 31.83 | 31.68 | 31.81 | +0.792% | 55,531 | +17.887% |
| 2025-10-03 | 31.53 | 31.63 | 31.42 | 31.56 | +0.815% | 105,815 | +18.821% |
| 2025-10-02 | 31.32 | 31.44 | 31.15 | 31.30 | +0.016% | 78,617 | +19.789% |
| 2025-10-01 | 31.10 | 31.32 | 31.10 | 31.30 | +0.935% | 278,953 | +19.808% |
| 2025-09-30 | 30.82 | 31.01 | 30.80 | 31.01 | +0.584% | 100,531 | +20.929% |
| 2025-09-29 | 30.82 | 30.86 | 30.75 | 30.83 | -0.065% | 96,516 | +21.635% |
| 2025-09-26 | 30.71 | 30.89 | 30.69 | 30.85 | +0.636% | 64,102 | +21.556% |
| 2025-09-25 | 30.61 | 30.87 | 30.52 | 30.66 | -0.438% | 132,890 | +22.329% |
| 2025-09-24 | 30.80 | 30.92 | 30.69 | 30.79 | -0.259% | 91,370 | +21.793% |
| 2025-09-23 | 30.95 | 31.02 | 30.82 | 30.87 | -0.226% | 163,312 | +21.477% |
| 2025-09-22 | 30.85 | 30.98 | 30.79 | 30.94 | +0.487% | 64,377 | +21.202% |
| 2025-09-19 | 30.79 | 30.89 | 30.77 | 30.79 | -1.140% | 125,302 | +21.793% |
| 2025-09-18 | 31.13 | 31.56 | 31.02 | 31.14 | +0.565% | 337,192 | +20.405% |
| 2025-09-17 | 30.99 | 31.16 | 30.85 | 30.97 | -0.322% | 78,748 | +21.085% |
| 2025-09-16 | 31.12 | 31.12 | 30.97 | 31.07 | -0.417% | 72,311 | +20.695% |
| 2025-09-15 | 31.13 | 31.22 | 31.06 | 31.20 | +0.873% | 81,831 | +20.192% |
| 2025-09-12 | 31.11 | 31.13 | 30.91 | 30.93 | -0.547% | 91,449 | +21.242% |
| 2025-09-11 | 30.98 | 31.13 | 30.93 | 31.10 | +1.007% | 78,101 | +20.579% |
| 2025-09-10 | 30.85 | 30.92 | 30.73 | 30.79 | +0.032% | 74,226 | +21.793% |
| 2025-09-09 | 30.70 | 30.85 | 30.64 | 30.78 | -0.195% | 87,434 | +21.832% |
| 2025-09-08 | 30.76 | 30.84 | 30.64 | 30.84 | +1.181% | 52,822 | +21.595% |
| 2025-09-05 | 30.57 | 30.73 | 30.40 | 30.48 | -0.066% | 503,307 | +23.031% |
| 2025-09-04 | 30.39 | 30.50 | 30.32 | 30.50 | +0.727% | 67,723 | +22.951% |
| 2025-09-03 | 30.29 | 30.29 | 30.15 | 30.28 | +0.199% | 203,919 | +23.844% |
| 2025-09-02 | 30.13 | 30.24 | 30.03 | 30.22 | -0.690% | 107,922 | +24.090% |
| 2025-08-29 | 30.47 | 30.48 | 30.34 | 30.43 | -0.328% | 76,907 | +23.234% |
| 2025-08-28 | 30.74 | 30.74 | 30.53 | 30.53 | +0.033% | 79,261 | +22.830% |
| 2025-08-27 | 30.43 | 30.57 | 30.39 | 30.52 | -0.293% | 84,088 | +22.870% |
| 2025-08-26 | 30.58 | 30.62 | 30.50 | 30.61 | -0.197% | 321,202 | +22.510% |
| 2025-08-25 | 30.88 | 30.89 | 30.67 | 30.67 | -0.841% | 188,524 | +22.269% |
| 2025-08-22 | 30.73 | 31.01 | 30.73 | 30.93 | +0.881% | 284,214 | +21.242% |
| 2025-08-21 | 30.61 | 30.68 | 30.58 | 30.66 | -0.033% | 224,235 | +22.309% |
| 2025-08-20 | 30.78 | 30.78 | 30.64 | 30.67 | +0.131% | 59,979 | +22.269% |
| 2025-08-19 | 30.75 | 30.78 | 30.56 | 30.63 | +0.295% | 69,261 | +22.429% |
| 2025-08-18 | 30.82 | 30.82 | 30.54 | 30.54 | -0.456% | 65,306 | +22.790% |
| 2025-08-15 | 30.78 | 30.78 | 30.57 | 30.68 | +0.541% | 45,757 | +22.229% |
| 2025-08-14 | 30.45 | 30.53 | 30.39 | 30.52 | -0.049% | 52,537 | +22.890% |
| 2025-08-13 | 30.48 | 30.53 | 30.36 | 30.53 | +0.428% | 218,254 | +22.830% |
| 2025-08-12 | 30.23 | 30.44 | 30.08 | 30.40 | +1.002% | 226,381 | +23.355% |
| 2025-08-11 | 30.13 | 30.25 | 30.06 | 30.10 | -0.303% | 280,044 | +24.591% |
| 2025-08-08 | 30.09 | 30.29 | 30.03 | 30.19 | +0.801% | 103,531 | +24.213% |
| 2025-08-07 | 30.08 | 30.08 | 29.82 | 29.95 | +0.876% | 93,899 | +25.209% |
| 2025-08-06 | 29.75 | 29.77 | 29.60 | 29.69 | +0.304% | 127,221 | +26.305% |
| 2025-08-05 | 29.60 | 29.80 | 29.50 | 29.60 | +0.135% | 82,552 | +26.689% |
| 2025-08-04 | 29.47 | 29.58 | 29.42 | 29.56 | +1.268% | 115,417 | +26.861% |
| 2025-08-01 | 29.19 | 29.42 | 29.00 | 29.19 | -0.883% | 168,931 | +28.469% |
| 2025-07-31 | 29.65 | 29.65 | 29.39 | 29.45 | -0.775% | 182,103 | +27.334% |
| 2025-07-30 | 29.71 | 29.82 | 29.61 | 29.68 | -0.302% | 68,450 | +26.348% |
| 2025-07-29 | 29.92 | 29.92 | 29.73 | 29.77 | -0.034% | 49,243 | +25.966% |
| 2025-07-28 | 29.99 | 29.99 | 29.63 | 29.78 | -1.003% | 54,284 | +25.923% |
| 2025-07-25 | 29.99 | 30.11 | 29.89 | 30.08 | -0.293% | 123,372 | +24.661% |
| 2025-07-24 | 30.20 | 30.27 | 30.14 | 30.17 | -0.396% | 77,778 | +24.296% |
| 2025-07-23 | 29.96 | 30.36 | 29.96 | 30.29 | +2.227% | 66,707 | +23.803% |
| 2025-07-22 | 29.68 | 29.68 | 29.44 | 29.63 | +0.169% | 102,784 | +26.561% |
| 2025-07-21 | 29.68 | 29.68 | 29.50 | 29.58 | +0.578% | 81,554 | +26.775% |
| 2025-07-18 | 29.62 | 29.82 | 29.40 | 29.41 | -0.440% | 65,192 | +27.508% |
| 2025-07-17 | 29.45 | 29.57 | 29.38 | 29.54 | +0.408% | 84,785 | +26.947% |
| 2025-07-16 | 29.31 | 29.44 | 29.21 | 29.42 | +0.204% | 87,322 | +27.464% |
| 2025-07-15 | 29.73 | 29.77 | 29.33 | 29.36 | -0.844% | 156,865 | +27.725% |
| 2025-07-14 | 29.62 | 29.62 | 29.43 | 29.61 | +0.203% | 114,626 | +26.646% |
| 2025-07-11 | 29.57 | 29.64 | 29.50 | 29.55 | -0.739% | 167,420 | +26.904% |
| 2025-07-10 | 29.74 | 29.82 | 29.63 | 29.77 | +0.101% | 111,968 | +25.966% |
| 2025-07-09 | 29.68 | 29.75 | 29.57 | 29.74 | +0.507% | 101,518 | +26.093% |
| 2025-07-08 | 29.37 | 29.59 | 29.36 | 29.59 | +1.128% | 85,945 | +26.732% |
| 2025-07-07 | 29.55 | 29.55 | 29.23 | 29.26 | -1.282% | 112,922 | +28.161% |
| 2025-07-03 | 29.59 | 29.66 | 29.45 | 29.64 | +0.339% | 84,759 | +26.518% |
| 2025-07-02 | 29.36 | 29.54 | 29.30 | 29.54 | +0.374% | 142,698 | +26.947% |
| 2025-07-01 | 29.31 | 29.49 | 29.31 | 29.43 | -0.136% | 285,115 | +27.421% |
| 2025-06-30 | 29.37 | 29.47 | 29.35 | 29.47 | -0.169% | 163,527 | +27.248% |
| 2025-06-27 | 29.43 | 29.55 | 29.35 | 29.52 | +1.061% | 93,118 | +27.033% |
| 2025-06-26 | 29.15 | 29.34 | 29.06 | 29.21 | +0.828% | 153,977 | +28.381% |
| 2025-06-25 | 29.13 | 29.13 | 28.91 | 28.97 | -0.652% | 289,199 | +29.444% |
| 2025-06-24 | 29.06 | 29.18 | 28.97 | 29.16 | +1.320% | 82,275 | +28.601% |
| 2025-06-23 | 28.58 | 28.82 | 28.34 | 28.78 | +0.594% | 89,263 | +30.299% |
| 2025-06-20 | 29.02 | 29.08 | 28.60 | 28.61 | -2.521% | 79,951 | +31.073% |
| 2025-06-18 | 29.55 | 29.55 | 29.25 | 29.35 | +0.376% | 156,192 | +27.768% |
| 2025-06-17 | 29.56 | 29.56 | 29.20 | 29.24 | -1.049% | 146,294 | +28.249% |
| 2025-06-16 | 29.54 | 29.72 | 29.48 | 29.55 | +0.510% | 102,369 | +26.904% |
| 2025-06-13 | 29.46 | 29.54 | 29.29 | 29.40 | -1.077% | 117,183 | +27.551% |
| 2025-06-12 | 29.65 | 29.77 | 29.64 | 29.72 | +0.439% | 244,366 | +26.178% |
| 2025-06-11 | 30.08 | 30.08 | 29.47 | 29.59 | -0.202% | 256,884 | +26.732% |
| 2025-06-10 | 29.71 | 29.77 | 29.61 | 29.65 | +0.372% | 107,965 | +26.476% |
| 2025-06-09 | 29.49 | 29.67 | 29.49 | 29.54 | -0.101% | 72,371 | +26.947% |
| 2025-06-06 | 29.56 | 29.62 | 29.50 | 29.57 | +0.681% | 101,845 | +26.818% |
| 2025-06-05 | 29.48 | 29.51 | 29.34 | 29.37 | -0.170% | 90,476 | +27.681% |
| 2025-06-04 | 29.38 | 29.45 | 29.32 | 29.42 | +0.204% | 88,152 | +27.464% |
| 2025-06-03 | 29.24 | 29.43 | 29.16 | 29.36 | -0.102% | 148,981 | +27.725% |
| 2025-06-02 | 29.29 | 29.44 | 29.10 | 29.39 | +0.685% | 172,001 | +27.594% |
| 2025-05-30 | 29.27 | 29.46 | 29.02 | 29.19 | +0.034% | 215,776 | +28.469% |
| 2025-05-29 | 29.31 | 29.31 | 29.05 | 29.18 | +0.240% | 102,228 | +28.513% |
| 2025-05-28 | 29.14 | 29.38 | 29.07 | 29.11 | -0.986% | 165,484 | +28.822% |
| 2025-05-27 | 29.35 | 29.62 | 28.98 | 29.40 | +1.871% | 296,926 | +27.551% |
| 2025-05-23 | 28.62 | 28.92 | 28.62 | 28.86 | -0.345% | 152,263 | +29.938% |
| 2025-05-22 | 28.92 | 29.07 | 28.85 | 28.96 | -0.035% | 1,561,454 | +29.489% |
| 2025-05-21 | 29.22 | 29.25 | 28.92 | 28.97 | -0.617% | 183,661 | +29.444% |
| 2025-05-20 | 29.20 | 29.25 | 29.07 | 29.15 | +0.275% | 328,777 | +28.645% |
| 2025-05-19 | 29.03 | 29.19 | 28.76 | 29.07 | +0.172% | 773,882 | +28.999% |
| 2025-05-16 | 28.91 | 29.02 | 28.77 | 29.02 | +0.624% | 203,617 | +29.221% |
| 2025-05-15 | 28.80 | 28.92 | 28.71 | 28.84 | +0.874% | 250,196 | +30.028% |
| 2025-05-14 | 28.82 | 28.85 | 28.56 | 28.59 | -0.453% | 294,309 | +31.165% |
| 2025-05-13 | 28.74 | 28.84 | 28.66 | 28.72 | -0.485% | 138,751 | +30.571% |
| 2025-05-12 | 28.70 | 28.86 | 28.55 | 28.86 | +1.192% | 211,844 | +29.938% |
| 2025-05-09 | 28.53 | 28.53 | 28.41 | 28.52 | +0.458% | 111,737 | +31.487% |
| 2025-05-08 | 28.43 | 28.51 | 28.25 | 28.39 | +0.212% | 287,664 | +32.089% |
| 2025-05-07 | 28.33 | 28.58 | 28.20 | 28.33 | -0.035% | 231,578 | +32.369% |
| 2025-05-06 | 28.40 | 28.45 | 28.27 | 28.34 | -0.352% | 101,577 | +32.322% |
| 2025-05-05 | 28.46 | 28.58 | 28.29 | 28.44 | 0.000% | 141,762 | +31.857% |
| 2025-05-02 | 28.37 | 28.46 | 28.24 | 28.44 | +2.045% | 288,945 | +31.857% |
| 2025-05-01 | 28.16 | 28.40 | 27.86 | 27.87 | -0.393% | 350,062 | +34.553% |
| 2025-04-30 | 27.81 | 28.00 | 27.66 | 27.98 | +0.072% | 88,596 | +34.024% |
| 2025-04-29 | 27.79 | 28.00 | 27.79 | 27.96 | +0.684% | 73,039 | +34.120% |
| 2025-04-28 | 27.72 | 27.86 | 27.57 | 27.77 | +0.108% | 104,209 | +35.038% |
| 2025-04-25 | 27.63 | 27.81 | 27.50 | 27.74 | +0.434% | 87,690 | +35.184% |
| 2025-04-24 | 27.36 | 27.63 | 27.29 | 27.62 | +1.209% | 308,582 | +35.771% |
| 2025-04-23 | 27.44 | 27.56 | 27.07 | 27.29 | +0.887% | 206,984 | +37.413% |
| 2025-04-22 | 26.90 | 27.22 | 26.86 | 27.05 | +2.153% | 148,387 | +38.632% |
| 2025-04-21 | 26.78 | 26.92 | 26.32 | 26.48 | -0.824% | 197,238 | +41.616% |
| 2025-04-17 | 26.70 | 26.88 | 26.59 | 26.70 | +1.290% | 352,387 | +40.449% |
| 2025-04-16 | 26.63 | 26.75 | 26.26 | 26.36 | -1.088% | 2,574,684 | +42.261% |
| 2025-04-15 | 26.62 | 26.81 | 26.50 | 26.65 | 0.000% | 111,759 | +40.713% |