IRVH
Global X Interest Rate Volatility & Inflation Hedge ETF
stockNYSEETF
At CloseOct 2, 2026
18.39USD-0.230%(-0.04)19
After-hoursOct 2, 2026 4:10:30 PM EDT
18.39USD0.000%(0.00)
IRVH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.39 | 18.39 | 18.39 | 18.39 | -0.230% | 19 | 0.000% |
| 2026-10-01 | 18.37 | 18.43 | 18.37 | 18.43 | +0.031% | 199 | -0.230% |
| 2026-09-30 | 18.42 | 18.42 | 18.42 | 18.42 | -0.085% | 12 | -0.199% |
| 2026-09-29 | 18.41 | 18.44 | 18.41 | 18.44 | 0.000% | 121 | -0.284% |
| 2026-09-28 | 18.44 | 18.45 | 18.44 | 18.44 | -0.432% | 550 | -0.284% |
| 2026-09-25 | 18.47 | 18.52 | 18.47 | 18.52 | +0.325% | 113 | -0.714% |
| 2026-09-24 | 18.48 | 18.48 | 18.46 | 18.46 | -0.324% | 365 | -0.392% |
| 2026-09-23 | 18.52 | 18.52 | 18.52 | 18.52 | -0.792% | 17 | -0.714% |
| 2026-09-22 | 18.67 | 18.67 | 18.67 | 18.67 | -0.092% | 26 | -1.501% |
| 2026-09-21 | 18.68 | 18.68 | 18.68 | 18.68 | +0.349% | 114 | -1.591% |
| 2026-09-18 | 18.62 | 18.62 | 18.62 | 18.62 | -0.428% | 12 | -1.248% |
| 2026-09-17 | 18.70 | 18.70 | 18.70 | 18.70 | +0.256% | 11 | -1.670% |
| 2026-09-16 | 18.73 | 18.73 | 18.65 | 18.65 | -0.388% | 196 | -1.419% |
| 2026-09-15 | 18.73 | 18.73 | 18.73 | 18.73 | -0.080% | 21 | -1.801% |
| 2026-09-14 | 18.75 | 18.75 | 18.74 | 18.74 | -0.186% | 252 | -1.880% |
| 2026-09-11 | 18.74 | 18.77 | 18.74 | 18.77 | -0.232% | 1,037 | -2.063% |
| 2026-09-10 | 18.83 | 18.83 | 18.82 | 18.82 | -0.510% | 130 | -2.290% |
| 2026-09-09 | 18.91 | 18.91 | 18.91 | 18.91 | -0.211% | 16 | -2.788% |
| 2026-09-08 | 18.95 | 18.95 | 18.95 | 18.95 | -0.026% | 19 | -2.993% |
| 2026-09-04 | 18.96 | 18.96 | 18.96 | 18.96 | -0.026% | 24 | -3.018% |
| 2026-09-03 | 18.96 | 18.96 | 18.96 | 18.96 | +0.185% | 16 | -3.044% |
| 2026-09-02 | 18.93 | 18.93 | 18.93 | 18.93 | +0.053% | 11 | -2.865% |
| 2026-09-01 | 18.92 | 18.92 | 18.92 | 18.92 | -0.376% | 13 | -2.813% |
| 2026-08-31 | 18.99 | 18.99 | 18.99 | 18.99 | -0.124% | 681 | -3.179% |
| 2026-08-28 | 19.08 | 19.10 | 19.01 | 19.02 | -0.834% | 3,921 | -3.299% |
| 2026-08-27 | 19.19 | 19.19 | 19.18 | 19.18 | 0.000% | 206 | -4.106% |
| 2026-08-26 | 19.18 | 19.18 | 19.18 | 19.18 | -0.104% | 43 | -4.106% |
| 2026-08-25 | 19.16 | 19.20 | 19.10 | 19.20 | +0.209% | 4,808 | -4.206% |
| 2026-08-24 | 19.16 | 19.16 | 19.16 | 19.16 | +0.131% | 36 | -4.006% |
| 2026-08-21 | 19.13 | 19.13 | 19.13 | 19.13 | -0.313% | 11 | -3.880% |
| 2026-08-20 | 19.15 | 19.25 | 19.15 | 19.19 | +0.104% | 2,689 | -4.181% |
| 2026-08-19 | 19.17 | 19.17 | 19.17 | 19.17 | +0.288% | 14 | -4.081% |
| 2026-08-18 | 19.11 | 19.11 | 19.11 | 19.11 | +0.131% | 12 | -3.805% |
| 2026-08-17 | 19.09 | 19.09 | 19.09 | 19.09 | 0.000% | 15 | -3.679% |
| 2026-08-14 | 19.09 | 19.09 | 19.09 | 19.09 | -0.287% | 13 | -3.679% |
| 2026-08-13 | 19.14 | 19.14 | 19.14 | 19.14 | +0.236% | 19 | -3.956% |
| 2026-08-12 | 19.10 | 19.10 | 19.10 | 19.10 | +0.052% | 15 | -3.729% |
| 2026-08-11 | 19.09 | 19.09 | 19.09 | 19.09 | +0.026% | 22 | -3.679% |
| 2026-08-10 | 19.09 | 19.09 | 19.09 | 19.09 | -0.079% | 16 | -3.654% |
| 2026-08-07 | 19.10 | 19.10 | 19.10 | 19.10 | 0.000% | 118 | -3.729% |
| 2026-08-06 | 19.10 | 19.10 | 19.10 | 19.10 | -0.026% | 133 | -3.729% |
| 2026-08-05 | 19.11 | 19.11 | 19.11 | 19.11 | -0.026% | 21 | -3.755% |
| 2026-08-04 | 19.11 | 19.11 | 19.11 | 19.11 | +0.183% | 13 | -3.780% |
| 2026-08-03 | 19.07 | 19.07 | 19.07 | 19.07 | -0.448% | 16 | -3.603% |
| 2026-07-31 | 19.16 | 19.16 | 19.16 | 19.16 | -0.108% | 40 | -4.035% |
| 2026-07-30 | 19.18 | 19.18 | 19.18 | 19.18 | +0.087% | 58 | -4.139% |
| 2026-07-29 | 19.16 | 19.16 | 19.16 | 19.16 | +0.131% | 38 | -4.056% |
| 2026-07-28 | 19.14 | 19.14 | 19.14 | 19.14 | +0.209% | 16 | -3.931% |
| 2026-07-27 | 19.10 | 19.10 | 19.10 | 19.10 | -0.052% | 13 | -3.729% |
| 2026-07-24 | 19.11 | 19.11 | 19.11 | 19.11 | -0.136% | 16 | -3.780% |
| 2026-07-23 | 19.14 | 19.14 | 19.14 | 19.14 | -0.229% | 12 | -3.911% |
| 2026-07-22 | 19.18 | 19.18 | 19.18 | 19.18 | -0.104% | 16 | -4.131% |
| 2026-07-21 | 19.20 | 19.20 | 19.20 | 19.20 | -0.130% | 22 | -4.231% |
| 2026-07-20 | 19.23 | 19.23 | 19.23 | 19.23 | -0.234% | 22 | -4.355% |
| 2026-07-17 | 19.27 | 19.27 | 19.27 | 19.27 | +0.312% | 11 | -4.579% |
| 2026-07-16 | 19.21 | 19.21 | 19.21 | 19.21 | 0.000% | 66 | -4.281% |
| 2026-07-15 | 19.21 | 19.21 | 19.21 | 19.21 | +0.366% | 13 | -4.281% |
| 2026-07-14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.364% | 13 | -3.931% |
| 2026-07-13 | 19.20 | 19.21 | 19.20 | 19.21 | -0.130% | 112 | -4.281% |
| 2026-07-10 | 19.23 | 19.23 | 19.23 | 19.23 | +0.078% | 11 | -4.405% |
| 2026-07-09 | 19.22 | 19.22 | 19.22 | 19.22 | -0.104% | 27 | -4.330% |
| 2026-07-08 | 19.24 | 19.24 | 19.24 | 19.24 | -0.152% | 14 | -4.430% |
| 2026-07-07 | 19.27 | 19.27 | 19.27 | 19.27 | -0.055% | 21 | -4.575% |
| 2026-07-06 | 19.24 | 19.28 | 19.23 | 19.28 | -0.052% | 1,534 | -4.628% |
| 2026-07-02 | 19.26 | 19.29 | 19.26 | 19.29 | +0.286% | 2,319 | -4.678% |
| 2026-07-01 | 19.23 | 19.23 | 19.23 | 19.23 | -0.647% | 4 | -4.405% |
| 2026-06-30 | 19.37 | 19.38 | 19.36 | 19.36 | -0.359% | 286 | -5.023% |
| 2026-06-29 | 19.43 | 19.43 | 19.43 | 19.43 | +0.103% | 45 | -5.364% |
| 2026-06-26 | 19.41 | 19.41 | 19.41 | 19.41 | +0.258% | 7 | -5.267% |
| 2026-06-25 | 19.36 | 19.36 | 19.36 | 19.36 | +0.259% | 7 | -5.022% |
| 2026-06-24 | 19.31 | 19.31 | 19.31 | 19.31 | +0.312% | 58 | -4.776% |
| 2026-06-23 | 19.25 | 19.25 | 19.25 | 19.25 | -0.156% | 5 | -4.479% |
| 2026-06-22 | 19.28 | 19.28 | 19.28 | 19.28 | -0.362% | 81 | -4.628% |
| 2026-06-18 | 19.35 | 19.35 | 19.35 | 19.35 | +0.207% | 5 | -4.973% |
| 2026-06-17 | 19.31 | 19.31 | 19.31 | 19.31 | -0.734% | 9 | -4.776% |
| 2026-06-16 | 19.45 | 19.45 | 19.45 | 19.45 | +0.065% | 7 | -5.475% |
| 2026-06-15 | 19.44 | 19.44 | 19.44 | 19.44 | +0.051% | 6 | -5.413% |
| 2026-06-12 | 19.42 | 19.43 | 19.36 | 19.43 | +0.077% | 373 | -5.364% |
| 2026-06-11 | 19.43 | 19.46 | 19.39 | 19.41 | +0.074% | 3,387 | -5.291% |
| 2026-06-10 | 19.40 | 19.40 | 19.40 | 19.40 | -0.048% | 6 | -5.221% |
| 2026-06-09 | 19.41 | 19.41 | 19.41 | 19.41 | +0.160% | 128 | -5.267% |
| 2026-06-08 | 19.38 | 19.38 | 19.38 | 19.38 | -0.442% | 79 | -5.115% |
| 2026-06-05 | 19.46 | 19.46 | 19.46 | 19.46 | -0.128% | 31 | -5.535% |
| 2026-06-04 | 19.49 | 19.49 | 19.49 | 19.49 | -0.179% | 9 | -5.656% |
| 2026-06-03 | 19.52 | 19.52 | 19.52 | 19.52 | -0.179% | 247 | -5.825% |
| 2026-06-02 | 19.56 | 19.56 | 19.56 | 19.56 | -0.153% | 11 | -5.993% |
| 2026-06-01 | 19.59 | 19.59 | 19.59 | 19.59 | -0.306% | 79 | -6.137% |
| 2026-05-29 | 19.65 | 19.65 | 19.65 | 19.65 | +0.052% | 110 | -6.425% |
| 2026-05-28 | 19.63 | 19.64 | 19.63 | 19.64 | +0.051% | 253 | -6.376% |
| 2026-05-27 | 19.63 | 19.63 | 19.63 | 19.63 | +0.281% | 7 | -6.329% |
| 2026-05-26 | 19.57 | 19.57 | 19.55 | 19.57 | -0.051% | 413 | -6.065% |
| 2026-05-22 | 19.58 | 19.59 | 19.58 | 19.59 | -0.192% | 110 | -6.113% |
| 2026-05-21 | 19.62 | 19.62 | 19.62 | 19.62 | +0.116% | 415 | -6.294% |
| 2026-05-20 | 19.60 | 19.60 | 19.60 | 19.60 | -0.026% | 127 | -6.185% |
| 2026-05-19 | 19.61 | 19.61 | 19.60 | 19.61 | -0.204% | 966 | -6.209% |
| 2026-05-18 | 19.64 | 19.64 | 19.64 | 19.64 | -0.051% | 80 | -6.400% |
| 2026-05-15 | 19.66 | 19.66 | 19.66 | 19.66 | -0.272% | 10 | -6.448% |
| 2026-05-14 | 19.73 | 19.73 | 19.71 | 19.71 | -0.159% | 105 | -6.703% |
| 2026-05-13 | 19.74 | 19.74 | 19.74 | 19.74 | -0.075% | 7 | -6.851% |
| 2026-05-12 | 19.75 | 19.75 | 19.73 | 19.75 | -0.303% | 1,324 | -6.921% |
| 2026-05-11 | 19.82 | 19.82 | 19.82 | 19.82 | -0.076% | 9 | -7.203% |
| 2026-05-08 | 19.83 | 19.83 | 19.83 | 19.83 | +0.202% | 13 | -7.273% |
| 2026-05-07 | 19.79 | 19.79 | 19.79 | 19.79 | +0.076% | 9 | -7.086% |
| 2026-05-06 | 19.76 | 19.77 | 19.76 | 19.77 | -0.177% | 231 | -7.015% |
| 2026-05-05 | 19.81 | 19.82 | 19.79 | 19.81 | -0.252% | 1,330 | -7.180% |
| 2026-05-04 | 19.85 | 19.86 | 19.83 | 19.86 | -0.075% | 1,741 | -7.413% |
| 2026-05-01 | 19.88 | 19.88 | 19.88 | 19.88 | +0.165% | 133 | -7.483% |
| 2026-04-30 | 19.84 | 19.84 | 19.84 | 19.84 | -0.265% | 114 | -7.330% |
| 2026-04-29 | 19.89 | 19.89 | 19.89 | 19.89 | -0.351% | 43 | -7.576% |
| 2026-04-28 | 19.96 | 19.96 | 19.96 | 19.96 | -0.100% | 9 | -7.900% |
| 2026-04-27 | 19.98 | 19.98 | 19.98 | 19.98 | +0.301% | 8 | -7.992% |
| 2026-04-24 | 19.93 | 19.93 | 19.93 | 19.93 | +0.075% | 25 | -7.715% |
| 2026-04-23 | 19.91 | 19.91 | 19.91 | 19.91 | +0.050% | 23 | -7.646% |
| 2026-04-22 | 19.90 | 19.90 | 19.90 | 19.90 | -0.251% | 6 | -7.599% |
| 2026-04-21 | 19.95 | 19.95 | 19.95 | 19.95 | -0.250% | 5 | -7.831% |
| 2026-04-20 | 20.00 | 20.00 | 20.00 | 20.00 | +0.301% | 9 | -8.062% |
| 2026-04-17 | 19.92 | 19.94 | 19.91 | 19.94 | +0.302% | 901 | -7.785% |
| 2026-04-16 | 19.88 | 19.88 | 19.88 | 19.88 | -0.276% | 5 | -7.507% |
| 2026-04-15 | 19.93 | 19.93 | 19.93 | 19.93 | +0.238% | 9 | -7.762% |
| 2026-04-14 | 19.89 | 19.89 | 19.89 | 19.89 | -0.188% | 242 | -7.542% |
| 2026-04-13 | 19.93 | 19.93 | 19.93 | 19.93 | +0.176% | 18 | -7.715% |
| 2026-04-10 | 19.89 | 19.89 | 19.89 | 19.89 | +0.151% | 10 | -7.553% |
| 2026-04-09 | 19.86 | 19.86 | 19.86 | 19.86 | -0.075% | 8 | -7.413% |
| 2026-04-08 | 19.88 | 19.88 | 19.88 | 19.88 | -0.050% | 10 | -7.483% |
| 2026-04-07 | 19.89 | 19.89 | 19.89 | 19.89 | -0.025% | 11 | -7.530% |
| 2026-04-06 | 19.86 | 19.89 | 19.86 | 19.89 | -0.075% | 970 | -7.553% |
| 2026-04-02 | 19.92 | 19.92 | 19.91 | 19.91 | +0.429% | 109 | -7.623% |
| 2026-04-01 | 19.83 | 19.83 | 19.82 | 19.82 | -0.746% | 207 | -7.227% |
| 2026-03-31 | 20.01 | 20.01 | 19.97 | 19.97 | +0.045% | 935 | -7.918% |
| 2026-03-30 | 19.99 | 19.99 | 19.96 | 19.96 | +0.987% | 822 | -7.877% |
| 2026-03-27 | 19.77 | 19.77 | 19.77 | 19.77 | -0.316% | 59 | -6.968% |
| 2026-03-26 | 19.83 | 19.83 | 19.83 | 19.83 | +0.038% | 77 | -7.262% |
| 2026-03-25 | 19.82 | 19.82 | 19.82 | 19.82 | -0.328% | 96 | -7.227% |
| 2026-03-24 | 19.91 | 19.92 | 19.89 | 19.89 | -0.071% | 512 | -7.531% |
| 2026-03-23 | 19.90 | 19.90 | 19.90 | 19.90 | -0.029% | 27 | -7.596% |
| 2026-03-20 | 19.91 | 19.91 | 19.91 | 19.91 | -0.649% | 17 | -7.623% |
| 2026-03-19 | 18.83 | 20.04 | 18.83 | 20.04 | -0.521% | 260 | -8.223% |
| 2026-03-18 | 20.18 | 20.18 | 20.14 | 20.14 | -0.074% | 108 | -8.701% |
| 2026-03-17 | 20.16 | 20.16 | 20.16 | 20.16 | +0.399% | 7 | -8.769% |
| 2026-03-16 | 20.07 | 20.07 | 20.07 | 20.07 | +0.475% | 12 | -8.405% |
| 2026-03-13 | 19.98 | 19.98 | 19.98 | 19.98 | -0.917% | 5 | -7.969% |
| 2026-03-12 | 20.14 | 20.16 | 20.14 | 20.16 | -0.099% | 955 | -8.814% |
| 2026-03-11 | 20.18 | 20.18 | 20.18 | 20.18 | +0.298% | 9 | -8.904% |
| 2026-03-10 | 20.13 | 20.13 | 20.13 | 20.13 | -0.785% | 29 | -8.633% |
| 2026-03-09 | 20.28 | 20.28 | 20.28 | 20.28 | +0.432% | 33 | -9.350% |
| 2026-03-06 | 20.20 | 20.20 | 20.20 | 20.20 | +0.059% | 29 | -8.958% |
| 2026-03-05 | 20.13 | 20.18 | 20.13 | 20.18 | -0.024% | 230 | -8.904% |
| 2026-03-04 | 20.19 | 20.19 | 20.19 | 20.19 | -0.542% | 20 | -8.926% |
| 2026-03-03 | 20.30 | 20.30 | 20.30 | 20.30 | -0.368% | 9 | -9.420% |
| 2026-03-02 | 20.38 | 20.38 | 20.38 | 20.38 | -0.318% | 26 | -9.754% |
| 2026-02-27 | 20.44 | 20.44 | 20.44 | 20.44 | +0.393% | 9 | -10.041% |
| 2026-02-26 | 20.36 | 20.36 | 20.36 | 20.36 | +0.082% | 5 | -9.687% |
| 2026-02-25 | 20.34 | 20.34 | 20.34 | 20.34 | -0.229% | 6 | -9.613% |
| 2026-02-24 | 20.39 | 20.39 | 20.39 | 20.39 | -0.049% | 5 | -9.820% |
| 2026-02-23 | 20.37 | 20.40 | 20.37 | 20.40 | +0.196% | 106 | -9.864% |
| 2026-02-20 | 20.36 | 20.36 | 20.36 | 20.36 | -0.318% | 6 | -9.687% |
| 2026-02-19 | 20.43 | 20.43 | 20.43 | 20.43 | +0.147% | 86 | -9.975% |
| 2026-02-18 | 20.39 | 20.39 | 20.39 | 20.39 | -0.415% | 7 | -9.842% |
| 2026-02-17 | 20.48 | 20.48 | 20.48 | 20.48 | +0.171% | 12 | -10.216% |
| 2026-02-13 | 20.42 | 20.45 | 20.42 | 20.45 | 0.000% | 1,435 | -10.063% |
| 2026-02-12 | 20.45 | 20.45 | 20.45 | 20.45 | +0.171% | 35 | -10.063% |
| 2026-02-11 | 20.45 | 20.46 | 20.41 | 20.41 | -0.439% | 1,559 | -9.908% |
| 2026-02-10 | 20.51 | 20.51 | 20.50 | 20.50 | +0.343% | 1,287 | -10.304% |
| 2026-02-09 | 20.39 | 20.45 | 20.38 | 20.43 | +0.024% | 8,878 | -9.997% |
| 2026-02-06 | 20.43 | 20.43 | 20.43 | 20.43 | +0.124% | 25 | -9.975% |
| 2026-02-05 | 20.37 | 20.40 | 20.37 | 20.40 | +0.617% | 1,338 | -9.864% |
| 2026-02-04 | 20.27 | 20.28 | 20.27 | 20.27 | -0.271% | 368 | -9.309% |
| 2026-02-03 | 20.30 | 20.33 | 20.30 | 20.33 | +0.171% | 2,773 | -9.554% |
| 2026-02-02 | 20.34 | 20.34 | 20.27 | 20.30 | -0.290% | 8,139 | -9.399% |
| 2026-01-30 | 20.34 | 20.35 | 20.29 | 20.35 | -0.003% | 1,219 | -9.662% |
| 2026-01-29 | 20.36 | 20.36 | 20.36 | 20.36 | +0.098% | 9 | -9.665% |
| 2026-01-28 | 20.34 | 20.34 | 20.34 | 20.34 | +0.494% | 12 | -9.576% |
| 2026-01-27 | 20.23 | 20.23 | 20.23 | 20.23 | -0.148% | 8 | -9.129% |
| 2026-01-26 | 20.27 | 20.27 | 20.27 | 20.27 | +0.124% | 14 | -9.264% |
| 2026-01-23 | 20.24 | 20.24 | 20.24 | 20.24 | -0.052% | 7 | -9.152% |
| 2026-01-22 | 20.27 | 20.27 | 20.25 | 20.25 | -0.367% | 409 | -9.199% |
| 2026-01-21 | 20.30 | 20.32 | 20.30 | 20.32 | +0.519% | 1,010 | -9.532% |
| 2026-01-20 | 20.23 | 20.26 | 20.22 | 20.22 | 0.000% | 1,189 | -9.062% |
| 2026-01-16 | 20.23 | 20.24 | 20.22 | 20.22 | -0.834% | 515 | -9.062% |
| 2026-01-15 | 20.39 | 20.39 | 20.39 | 20.39 | +0.221% | 110 | -9.820% |
| 2026-01-14 | 20.34 | 20.34 | 20.34 | 20.34 | +0.074% | 22 | -9.621% |
| 2026-01-13 | 20.32 | 20.34 | 20.32 | 20.33 | +0.074% | 785 | -9.554% |
| 2026-01-12 | 20.31 | 20.32 | 20.30 | 20.32 | -0.490% | 809 | -9.487% |
| 2026-01-09 | 20.41 | 20.41 | 20.41 | 20.41 | +0.123% | 46 | -9.930% |
| 2026-01-08 | 20.39 | 20.39 | 20.39 | 20.39 | -0.488% | 906 | -9.820% |
| 2026-01-07 | 20.49 | 20.49 | 20.49 | 20.49 | +0.147% | 30 | -10.260% |
| 2026-01-06 | 20.45 | 20.46 | 20.45 | 20.46 | -0.023% | 133 | -10.129% |
| 2026-01-05 | 20.46 | 20.46 | 20.46 | 20.46 | +0.146% | 10 | -10.150% |
| 2026-01-02 | 20.41 | 20.43 | 20.41 | 20.43 | -0.171% | 319 | -10.019% |
| 2025-12-31 | 20.49 | 20.49 | 20.47 | 20.47 | +0.062% | 204 | -10.172% |
| 2025-12-30 | 20.46 | 20.46 | 20.46 | 20.46 | -1.552% | 25 | -10.117% |
| 2025-12-29 | 20.78 | 20.78 | 20.78 | 20.78 | +0.411% | 106 | -11.513% |
| 2025-12-26 | 20.70 | 20.70 | 20.70 | 20.70 | -0.072% | 107 | -11.149% |
| 2025-12-24 | 20.71 | 20.71 | 20.71 | 20.71 | -0.072% | 41 | -11.213% |
| 2025-12-23 | 20.66 | 20.73 | 20.66 | 20.73 | -0.069% | 319 | -11.278% |
| 2025-12-22 | 20.74 | 20.74 | 20.74 | 20.74 | -0.100% | 46 | -11.339% |
| 2025-12-19 | 20.75 | 20.76 | 20.75 | 20.76 | -0.168% | 177 | -11.427% |
| 2025-12-18 | 20.80 | 20.80 | 20.80 | 20.80 | +0.120% | 108 | -11.576% |
| 2025-12-17 | 20.77 | 20.77 | 20.77 | 20.77 | 0.000% | 11 | -11.470% |
| 2025-12-16 | 20.77 | 20.77 | 20.77 | 20.77 | +0.193% | 13 | -11.470% |
| 2025-12-15 | 20.73 | 20.73 | 20.73 | 20.73 | +0.290% | 13 | -11.299% |
| 2025-12-12 | 20.66 | 20.67 | 20.66 | 20.67 | +0.097% | 1,932 | -11.042% |
| 2025-12-11 | 20.68 | 20.68 | 20.65 | 20.65 | +0.048% | 1,036 | -10.955% |
| 2025-12-10 | 20.64 | 20.64 | 20.64 | 20.64 | -0.169% | 15 | -10.912% |
| 2025-12-09 | 20.68 | 20.68 | 20.68 | 20.68 | -0.217% | 11 | -11.063% |
| 2025-12-08 | 20.72 | 20.72 | 20.72 | 20.72 | -0.241% | 62 | -11.256% |
| 2025-12-05 | 20.77 | 20.77 | 20.77 | 20.77 | -0.226% | 18 | -11.470% |
| 2025-12-04 | 20.82 | 20.82 | 20.82 | 20.82 | -0.206% | 1,931 | -11.670% |
| 2025-12-03 | 20.86 | 20.86 | 20.86 | 20.86 | +0.240% | 11 | -11.852% |
| 2025-12-02 | 20.81 | 20.81 | 20.81 | 20.81 | +0.072% | 10 | -11.640% |
| 2025-12-01 | 20.79 | 20.80 | 20.79 | 20.80 | -0.655% | 4,730 | -11.576% |
| 2025-11-28 | 20.93 | 20.93 | 20.93 | 20.93 | -0.395% | 8 | -12.155% |
| 2025-11-26 | 21.02 | 21.02 | 21.02 | 21.02 | +0.358% | 9 | -12.502% |
| 2025-11-25 | 20.94 | 20.94 | 20.94 | 20.94 | -0.286% | 34 | -12.189% |
| 2025-11-24 | 21.00 | 21.00 | 21.00 | 21.00 | +0.215% | 16 | -12.440% |
| 2025-11-21 | 20.95 | 20.95 | 20.95 | 20.95 | +0.480% | 18 | -12.251% |
| 2025-11-20 | 20.82 | 20.86 | 20.82 | 20.86 | -0.169% | 209 | -11.831% |
| 2025-11-19 | 20.89 | 20.89 | 20.89 | 20.89 | +0.193% | 332 | -11.980% |
| 2025-11-18 | 20.85 | 20.85 | 20.85 | 20.85 | 0.000% | 314 | -11.810% |
| 2025-11-17 | 20.85 | 20.85 | 20.85 | 20.85 | +0.192% | 15 | -11.810% |
| 2025-11-14 | 20.81 | 20.81 | 20.81 | 20.81 | +0.048% | 13 | -11.640% |
| 2025-11-13 | 20.80 | 20.80 | 20.80 | 20.80 | -0.215% | 845 | -11.598% |
| 2025-11-12 | 20.84 | 20.84 | 20.84 | 20.84 | -0.048% | 11 | -11.788% |
| 2025-11-11 | 20.86 | 20.86 | 20.86 | 20.86 | +0.096% | 13 | -11.831% |
| 2025-11-10 | 20.84 | 20.84 | 20.84 | 20.84 | +0.096% | 22 | -11.746% |
| 2025-11-07 | 20.82 | 20.82 | 20.82 | 20.82 | +0.284% | 14 | -11.661% |
| 2025-11-06 | 20.76 | 20.77 | 20.71 | 20.76 | +0.102% | 2,434 | -11.411% |
| 2025-11-05 | 20.79 | 20.79 | 20.73 | 20.73 | -0.384% | 4,824 | -11.320% |
| 2025-11-04 | 20.82 | 20.82 | 20.82 | 20.82 | +0.096% | 12 | -11.661% |
| 2025-11-03 | 20.80 | 20.80 | 20.80 | 20.80 | -0.335% | 61 | -11.576% |
| 2025-10-31 | 20.86 | 20.86 | 20.86 | 20.86 | +0.214% | 8 | -11.873% |
| 2025-10-30 | 20.82 | 20.82 | 20.82 | 20.82 | -0.309% | 9 | -11.684% |
| 2025-10-29 | 20.89 | 20.89 | 20.89 | 20.89 | -0.666% | 22 | -11.957% |
| 2025-10-28 | 21.02 | 21.02 | 21.02 | 21.02 | -0.095% | 8 | -12.544% |
| 2025-10-27 | 21.05 | 21.05 | 21.05 | 21.05 | -0.119% | 26 | -12.627% |
| 2025-10-24 | 21.07 | 21.07 | 21.07 | 21.07 | -0.189% | 8 | -12.730% |
| 2025-10-23 | 21.11 | 21.11 | 21.11 | 21.11 | -0.142% | 75 | -12.896% |
| 2025-10-22 | 21.14 | 21.14 | 21.14 | 21.14 | +0.166% | 43 | -13.019% |
| 2025-10-21 | 21.11 | 21.11 | 21.11 | 21.11 | +0.095% | 19 | -12.875% |
| 2025-10-20 | 21.09 | 21.09 | 21.09 | 21.09 | -0.284% | 8 | -12.793% |
| 2025-10-17 | 21.14 | 21.14 | 21.14 | 21.14 | -0.024% | 134 | -13.040% |
| 2025-10-16 | 21.15 | 21.15 | 21.15 | 21.15 | +0.369% | 16 | -13.061% |
| 2025-10-15 | 21.07 | 21.07 | 21.07 | 21.07 | +0.379% | 9 | -12.740% |
| 2025-10-14 | 20.99 | 20.99 | 20.93 | 20.99 | -0.407% | 1,313 | -12.409% |
| 2025-10-13 | 21.08 | 21.08 | 21.08 | 21.08 | +0.302% | 63 | -12.766% |
| 2025-10-10 | 20.99 | 21.02 | 20.99 | 21.02 | +0.334% | 138 | -12.502% |
| 2025-10-09 | 20.95 | 20.95 | 20.95 | 20.95 | -0.475% | 15 | -12.210% |
| 2025-10-08 | 21.01 | 21.11 | 21.01 | 21.05 | +0.429% | 7,047 | -12.627% |
| 2025-10-07 | 20.95 | 20.95 | 20.95 | 20.95 | +0.359% | 40 | -12.251% |
| 2025-10-06 | 20.91 | 20.91 | 20.88 | 20.88 | -0.246% | 646 | -11.936% |
| 2025-10-03 | 20.94 | 20.95 | 20.93 | 20.93 | -0.205% | 337 | -12.153% |
| 2025-10-02 | 21.00 | 21.00 | 20.97 | 20.97 | +0.165% | 144 | -12.333% |
| 2025-10-01 | 20.92 | 20.94 | 20.92 | 20.94 | +0.086% | 221 | -12.189% |
| 2025-09-30 | 20.92 | 20.92 | 20.92 | 20.92 | -0.395% | 125 | -12.113% |
| 2025-09-29 | 20.98 | 21.02 | 20.98 | 21.00 | +0.477% | 3,068 | -12.460% |
| 2025-09-26 | 20.92 | 20.92 | 20.91 | 20.91 | -0.593% | 525 | -12.042% |
| 2025-09-25 | 21.02 | 21.03 | 21.02 | 21.03 | -0.379% | 1,274 | -12.564% |
| 2025-09-24 | 21.11 | 21.13 | 21.08 | 21.11 | -0.071% | 4,632 | -12.896% |
| 2025-09-23 | 21.12 | 21.13 | 21.12 | 21.13 | 0.000% | 643 | -12.958% |
| 2025-09-22 | 21.13 | 21.13 | 21.13 | 21.13 | 0.000% | 10 | -12.958% |
| 2025-09-19 | 21.11 | 21.13 | 21.11 | 21.13 | +0.017% | 209 | -12.958% |
| 2025-09-18 | 21.14 | 21.20 | 21.12 | 21.12 | -0.300% | 1,861 | -12.943% |
| 2025-09-17 | 21.18 | 21.18 | 21.18 | 21.18 | +0.094% | 42 | -13.204% |
| 2025-09-16 | 21.16 | 21.16 | 21.16 | 21.16 | +0.047% | 18 | -13.122% |
| 2025-09-15 | 21.16 | 21.16 | 21.16 | 21.16 | +0.142% | 19 | -13.081% |
| 2025-09-12 | 21.13 | 21.13 | 21.13 | 21.13 | -0.448% | 89 | -12.958% |
| 2025-09-11 | 21.22 | 21.22 | 21.22 | 21.22 | -0.259% | 17 | -13.347% |
| 2025-09-10 | 21.27 | 21.27 | 21.27 | 21.27 | -0.025% | 35 | -13.571% |
| 2025-09-09 | 21.28 | 21.28 | 21.28 | 21.28 | -0.536% | 326 | -13.593% |
| 2025-09-08 | 21.39 | 21.39 | 21.39 | 21.39 | +0.023% | 35 | -14.056% |
| 2025-09-05 | 21.38 | 21.39 | 21.38 | 21.39 | +0.304% | 209 | -14.036% |
| 2025-09-04 | 21.32 | 21.35 | 21.31 | 21.33 | -0.007% | 1,166 | -13.774% |
| 2025-09-03 | 21.36 | 21.36 | 21.33 | 21.33 | +0.148% | 346 | -13.780% |
| 2025-09-02 | 21.30 | 21.30 | 21.30 | 21.30 | -0.348% | 193 | -13.653% |
| 2025-08-29 | 21.37 | 21.37 | 21.37 | 21.37 | -0.360% | 266 | -13.953% |
| 2025-08-28 | 21.46 | 21.47 | 21.45 | 21.45 | -0.007% | 715 | -14.263% |
| 2025-08-27 | 21.39 | 21.45 | 21.39 | 21.45 | +0.530% | 1,632 | -14.268% |
| 2025-08-26 | 21.30 | 21.34 | 21.30 | 21.34 | +0.258% | 233 | -13.814% |
| 2025-08-25 | 21.28 | 21.28 | 21.28 | 21.28 | +0.591% | 30 | -13.592% |
| 2025-08-22 | 21.16 | 21.16 | 21.16 | 21.16 | +0.237% | 51 | -13.081% |
| 2025-08-21 | 21.08 | 21.11 | 21.08 | 21.11 | +0.237% | 217 | -12.875% |
| 2025-08-20 | 21.05 | 21.05 | 21.05 | 21.05 | -0.119% | 14 | -12.668% |
| 2025-08-19 | 21.08 | 21.08 | 21.08 | 21.08 | +0.119% | 10 | -12.772% |
| 2025-08-18 | 21.05 | 21.05 | 21.05 | 21.05 | +0.048% | 18 | -12.668% |
| 2025-08-15 | 21.05 | 21.05 | 21.05 | 21.05 | -0.095% | 9 | -12.627% |
| 2025-08-14 | 21.07 | 21.07 | 21.07 | 21.07 | -0.331% | 9 | -12.710% |
| 2025-08-13 | 21.14 | 21.14 | 21.14 | 21.14 | +0.667% | 17 | -12.999% |
| 2025-08-12 | 21.00 | 21.00 | 21.00 | 21.00 | -0.214% | 17 | -12.419% |
| 2025-08-11 | 21.04 | 21.04 | 21.04 | 21.04 | +0.119% | 67 | -12.606% |
| 2025-08-08 | 21.02 | 21.02 | 21.02 | 21.02 | -0.426% | 44 | -12.502% |
| 2025-08-07 | 21.11 | 21.11 | 21.11 | 21.11 | +0.452% | 12 | -12.875% |
| 2025-08-06 | 21.01 | 21.01 | 21.01 | 21.01 | -0.521% | 16 | -12.481% |
| 2025-08-05 | 21.12 | 21.12 | 21.12 | 21.12 | +0.071% | 17 | -12.937% |
| 2025-08-04 | 21.11 | 21.11 | 21.11 | 21.11 | +1.053% | 42 | -12.875% |
| 2025-08-01 | 20.89 | 20.89 | 20.89 | 20.89 | +0.076% | 34 | -11.957% |
| 2025-07-31 | 20.92 | 20.92 | 20.87 | 20.87 | -0.410% | 1,084 | -11.890% |
| 2025-07-30 | 20.95 | 20.95 | 20.95 | 20.95 | -0.452% | 12 | -12.251% |
| 2025-07-29 | 21.02 | 21.05 | 21.02 | 21.05 | +0.430% | 4,772 | -12.648% |
| 2025-07-28 | 20.96 | 20.96 | 20.96 | 20.96 | -0.262% | 17 | -12.272% |
| 2025-07-25 | 21.02 | 21.02 | 21.02 | 21.02 | -0.191% | 12 | -12.502% |
| 2025-07-24 | 21.05 | 21.06 | 21.05 | 21.06 | +0.039% | 130 | -12.669% |
| 2025-07-23 | 21.05 | 21.05 | 21.05 | 21.05 | -0.251% | 9 | -12.635% |
| 2025-07-22 | 21.10 | 21.10 | 21.10 | 21.10 | -0.152% | 60 | -12.855% |
| 2025-07-21 | 21.13 | 21.13 | 21.13 | 21.13 | +0.558% | 17 | -12.987% |
| 2025-07-18 | 21.02 | 21.02 | 21.02 | 21.02 | -0.214% | 11 | -12.502% |
| 2025-07-17 | 21.06 | 21.06 | 21.06 | 21.06 | +0.780% | 58 | -12.689% |
| 2025-07-16 | 20.90 | 20.90 | 20.90 | 20.90 | +0.154% | 116 | -12.008% |
| 2025-07-15 | 20.86 | 20.86 | 20.86 | 20.86 | +0.120% | 24 | -11.873% |
| 2025-07-14 | 20.82 | 20.84 | 20.82 | 20.84 | +0.048% | 2,436 | -11.767% |
| 2025-07-11 | 20.83 | 20.83 | 20.83 | 20.83 | -0.072% | 18 | -11.725% |
| 2025-07-10 | 20.84 | 20.84 | 20.84 | 20.84 | -0.239% | 16 | -11.788% |
| 2025-07-09 | 20.89 | 20.89 | 20.89 | 20.89 | +0.144% | 21 | -12.000% |
| 2025-07-08 | 20.88 | 20.88 | 20.86 | 20.86 | +0.144% | 371 | -11.873% |
| 2025-07-07 | 20.84 | 20.84 | 20.84 | 20.84 | -0.430% | 16 | -11.746% |
| 2025-07-03 | 20.93 | 20.93 | 20.93 | 20.93 | 0.000% | 7 | -12.126% |
| 2025-07-02 | 20.93 | 20.93 | 20.93 | 20.93 | -0.428% | 224 | -12.126% |
| 2025-07-01 | 21.03 | 21.04 | 21.02 | 21.02 | -0.568% | 1,908 | -12.502% |
| 2025-06-30 | 21.14 | 21.14 | 21.14 | 21.14 | +0.237% | 35 | -12.999% |
| 2025-06-27 | 21.09 | 21.09 | 21.09 | 21.09 | +0.285% | 55 | -12.793% |
| 2025-06-26 | 21.02 | 21.02 | 21.02 | 21.02 | +0.358% | 277 | -12.544% |
| 2025-06-25 | 20.95 | 20.95 | 20.95 | 20.95 | -0.119% | 12 | -12.231% |
| 2025-06-24 | 20.95 | 20.98 | 20.94 | 20.98 | +0.542% | 18,575 | -12.335% |
| 2025-06-23 | 20.90 | 20.90 | 20.86 | 20.86 | +0.467% | 2,222 | -11.860% |
| 2025-06-20 | 20.77 | 20.77 | 20.77 | 20.77 | -0.103% | 4 | -11.449% |
| 2025-06-18 | 20.79 | 20.79 | 20.79 | 20.79 | -0.089% | 47 | -11.540% |
| 2025-06-17 | 20.81 | 20.81 | 20.80 | 20.80 | +0.629% | 18,346 | -11.619% |
| 2025-06-16 | 20.67 | 20.67 | 20.67 | 20.67 | -0.194% | 24 | -11.063% |
| 2025-06-13 | 20.71 | 20.71 | 20.71 | 20.71 | -0.289% | 7 | -11.235% |
| 2025-06-12 | 20.77 | 20.77 | 20.77 | 20.77 | +0.605% | 62 | -11.491% |
| 2025-06-11 | 20.64 | 20.65 | 20.64 | 20.65 | -0.073% | 428 | -10.955% |
| 2025-06-10 | 20.68 | 20.68 | 20.65 | 20.66 | +0.217% | 763 | -11.020% |
| 2025-06-09 | 20.57 | 20.68 | 20.57 | 20.62 | -0.385% | 1,897 | -10.827% |
| 2025-06-06 | 20.70 | 20.70 | 20.70 | 20.70 | -0.981% | 142 | -11.171% |
| 2025-06-05 | 20.91 | 20.91 | 20.91 | 20.91 | -0.095% | 188 | -12.042% |
| 2025-06-04 | 20.93 | 20.93 | 20.92 | 20.92 | +0.023% | 463 | -12.125% |
| 2025-06-03 | 20.91 | 20.92 | 20.91 | 20.92 | 0.000% | 127 | -12.105% |
| 2025-06-02 | 20.91 | 20.92 | 20.91 | 20.92 | -0.404% | 144 | -12.105% |
| 2025-05-30 | 21.01 | 21.01 | 21.00 | 21.00 | +0.485% | 126 | -12.460% |
| 2025-05-29 | 20.90 | 20.90 | 20.89 | 20.90 | +0.353% | 1,135 | -12.035% |
| 2025-05-28 | 20.83 | 20.83 | 20.83 | 20.83 | -0.644% | 75 | -11.725% |
| 2025-05-27 | 20.96 | 20.96 | 20.96 | 20.96 | +0.143% | 8 | -12.293% |
| 2025-05-23 | 20.93 | 20.93 | 20.93 | 20.93 | +0.051% | 12 | -12.168% |
| 2025-05-22 | 20.92 | 20.92 | 20.92 | 20.92 | +0.453% | 216 | -12.123% |
| 2025-05-21 | 20.83 | 20.83 | 20.83 | 20.83 | -0.144% | 32 | -11.725% |
| 2025-05-20 | 20.86 | 20.86 | 20.86 | 20.86 | +0.197% | 34 | -11.852% |
| 2025-05-19 | 20.77 | 20.82 | 20.77 | 20.82 | -0.022% | 131 | -11.678% |
| 2025-05-16 | 20.82 | 20.82 | 20.82 | 20.82 | +0.354% | 66 | -11.697% |
| 2025-05-15 | 20.75 | 20.75 | 20.75 | 20.75 | +0.096% | 42 | -11.385% |
| 2025-05-14 | 20.73 | 20.73 | 20.73 | 20.73 | +0.273% | 347 | -11.300% |
| 2025-05-13 | 20.67 | 20.67 | 20.67 | 20.67 | -0.583% | 111 | -11.058% |
| 2025-05-12 | 20.85 | 20.85 | 20.80 | 20.80 | -0.787% | 2,212 | -11.576% |
| 2025-05-09 | 20.96 | 20.96 | 20.96 | 20.96 | -0.428% | 59 | -12.272% |
| 2025-05-08 | 21.05 | 21.05 | 21.05 | 21.05 | -0.684% | 40 | -12.648% |
| 2025-05-07 | 21.20 | 21.20 | 21.20 | 21.20 | +0.110% | 121 | -13.245% |
| 2025-05-06 | 21.10 | 21.20 | 21.10 | 21.17 | +0.909% | 1,201 | -13.150% |
| 2025-05-05 | 21.00 | 21.00 | 20.98 | 20.98 | -0.875% | 102 | -12.361% |
| 2025-05-02 | 21.17 | 21.17 | 21.17 | 21.17 | -1.023% | 13 | -13.127% |
| 2025-05-01 | 21.39 | 21.39 | 21.39 | 21.39 | -0.429% | 70 | -14.016% |
| 2025-04-30 | 21.48 | 21.48 | 21.48 | 21.48 | +0.290% | 374 | -14.385% |
| 2025-04-29 | 21.39 | 21.44 | 21.38 | 21.41 | +0.943% | 1,473 | -14.136% |
| 2025-04-28 | 21.22 | 21.22 | 21.21 | 21.21 | +0.071% | 387 | -13.327% |
| 2025-04-25 | 21.20 | 21.20 | 21.20 | 21.20 | +0.308% | 153 | -13.266% |
| 2025-04-24 | 21.10 | 21.14 | 21.10 | 21.14 | +0.047% | 934 | -12.999% |
| 2025-04-23 | 21.13 | 21.13 | 21.13 | 21.13 | +0.279% | 36 | -12.958% |
| 2025-04-22 | 21.06 | 21.07 | 21.06 | 21.07 | +0.178% | 1,055 | -12.715% |
| 2025-04-21 | 21.11 | 21.15 | 21.03 | 21.03 | +0.161% | 2,632 | -12.559% |
| 2025-04-17 | 20.98 | 21.00 | 20.98 | 21.00 | +0.530% | 135 | -12.419% |
| 2025-04-16 | 20.85 | 20.88 | 20.85 | 20.88 | +0.176% | 161 | -11.955% |
| 2025-04-15 | 20.85 | 20.85 | 20.85 | 20.85 | +0.674% | 43 | -11.800% |
| 2025-04-14 | 20.71 | 20.71 | 20.71 | 20.71 | 0.000% | 28 | -11.206% |