LLDR
Global X Long-Term Treasury Ladder ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)139
After-hoursOct 2, 2026 4:10:30 PM EDT
40.70USD0.000%(0.00)
LLDR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.01 | 41.01 | 40.70 | 40.70 | -0.230% | 140 | 0.000% |
| 2026-10-01 | 40.56 | 40.79 | 40.30 | 40.79 | -0.327% | 2,341 | -0.230% |
| 2026-09-30 | 41.02 | 41.02 | 40.93 | 40.93 | -0.442% | 137 | -0.556% |
| 2026-09-29 | 41.11 | 41.11 | 41.11 | 41.11 | -0.428% | 20 | -0.996% |
| 2026-09-28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.732% | 32 | -1.420% |
| 2026-09-25 | 41.59 | 41.59 | 41.59 | 41.59 | -0.001% | 34 | -2.141% |
| 2026-09-24 | 42.00 | 42.00 | 41.59 | 41.59 | -1.016% | 507 | -2.143% |
| 2026-09-23 | 42.25 | 42.25 | 42.02 | 42.02 | -1.495% | 369 | -3.137% |
| 2026-09-22 | 42.65 | 42.65 | 42.65 | 42.65 | +0.007% | 30 | -4.584% |
| 2026-09-21 | 42.65 | 42.65 | 42.65 | 42.65 | +0.652% | 60 | -4.578% |
| 2026-09-18 | 42.39 | 42.40 | 42.32 | 42.38 | -0.537% | 1,029 | -3.956% |
| 2026-09-17 | 42.54 | 42.63 | 42.54 | 42.60 | +0.910% | 383 | -4.471% |
| 2026-09-16 | 42.22 | 42.22 | 42.22 | 42.22 | +0.158% | 48 | -3.602% |
| 2026-09-15 | 42.15 | 42.15 | 42.15 | 42.15 | -0.256% | 17 | -3.450% |
| 2026-09-14 | 42.26 | 42.26 | 42.26 | 42.26 | +0.088% | 30 | -3.697% |
| 2026-09-11 | 42.22 | 42.22 | 42.22 | 42.22 | +0.071% | 47 | -3.612% |
| 2026-09-10 | 42.19 | 42.19 | 42.19 | 42.19 | -1.170% | 21 | -3.543% |
| 2026-09-09 | 42.60 | 42.69 | 42.46 | 42.69 | -0.730% | 874 | -4.672% |
| 2026-09-08 | 43.01 | 43.01 | 43.01 | 43.01 | -0.081% | 1,237 | -5.368% |
| 2026-09-04 | 43.04 | 43.04 | 43.04 | 43.04 | +0.087% | 74 | -5.444% |
| 2026-09-03 | 43.00 | 43.00 | 43.00 | 43.00 | +0.208% | 29 | -5.362% |
| 2026-09-02 | 42.92 | 42.92 | 42.92 | 42.92 | +0.115% | 27 | -5.165% |
| 2026-09-01 | 42.87 | 42.87 | 42.87 | 42.87 | -0.703% | 38 | -5.056% |
| 2026-08-31 | 43.17 | 43.17 | 43.17 | 43.17 | -0.430% | 37 | -5.723% |
| 2026-08-28 | 43.36 | 43.36 | 43.36 | 43.36 | -0.367% | 15 | -6.129% |
| 2026-08-27 | 43.52 | 43.52 | 43.52 | 43.52 | -0.117% | 25 | -6.473% |
| 2026-08-26 | 43.57 | 43.57 | 43.57 | 43.57 | -0.274% | 72 | -6.582% |
| 2026-08-25 | 43.54 | 43.69 | 43.54 | 43.69 | +0.897% | 815 | -6.838% |
| 2026-08-24 | 43.29 | 43.33 | 43.29 | 43.30 | +0.599% | 753 | -6.002% |
| 2026-08-21 | 43.04 | 43.04 | 43.04 | 43.04 | -0.370% | 16 | -5.440% |
| 2026-08-20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.608% | 49 | -5.790% |
| 2026-08-19 | 43.46 | 43.46 | 43.46 | 43.46 | +1.317% | 13 | -6.363% |
| 2026-08-18 | 42.90 | 42.90 | 42.90 | 42.90 | +0.297% | 30 | -5.130% |
| 2026-08-17 | 42.77 | 42.77 | 42.77 | 42.77 | -0.622% | 16 | -4.848% |
| 2026-08-14 | 43.04 | 43.04 | 43.04 | 43.04 | -0.612% | 17 | -5.440% |
| 2026-08-13 | 43.30 | 43.30 | 43.30 | 43.30 | +0.550% | 12 | -6.018% |
| 2026-08-12 | 43.07 | 43.07 | 43.07 | 43.07 | -0.007% | 26 | -5.502% |
| 2026-08-11 | 43.07 | 43.07 | 43.07 | 43.07 | +0.123% | 12 | -5.509% |
| 2026-08-10 | 43.02 | 43.02 | 43.02 | 43.02 | -0.674% | 14 | -5.393% |
| 2026-08-07 | 43.31 | 43.31 | 43.31 | 43.31 | +0.220% | 18 | -6.030% |
| 2026-08-06 | 43.38 | 43.38 | 43.22 | 43.22 | -0.506% | 334 | -5.824% |
| 2026-08-05 | 43.44 | 43.44 | 43.44 | 43.44 | +0.160% | 26 | -6.300% |
| 2026-08-04 | 43.33 | 43.37 | 43.33 | 43.37 | +0.705% | 242 | -6.149% |
| 2026-08-03 | 43.06 | 43.06 | 43.06 | 43.06 | +0.048% | 18 | -5.487% |
| 2026-07-31 | 43.16 | 43.16 | 43.04 | 43.04 | -0.721% | 142 | -5.442% |
| 2026-07-30 | 43.35 | 43.35 | 43.35 | 43.35 | -0.025% | 99 | -6.124% |
| 2026-07-29 | 43.36 | 43.36 | 43.36 | 43.36 | -1.321% | 52 | -6.147% |
| 2026-07-28 | 43.95 | 43.95 | 43.95 | 43.95 | +0.453% | 32 | -7.387% |
| 2026-07-27 | 43.75 | 43.75 | 43.75 | 43.75 | +0.538% | 12 | -6.968% |
| 2026-07-24 | 43.51 | 43.51 | 43.51 | 43.51 | +0.204% | 20 | -6.467% |
| 2026-07-23 | 43.38 | 43.42 | 43.38 | 43.42 | -0.322% | 271 | -6.277% |
| 2026-07-22 | 43.56 | 43.56 | 43.56 | 43.56 | -0.341% | 15 | -6.579% |
| 2026-07-21 | 43.71 | 43.71 | 43.71 | 43.71 | -0.321% | 94 | -6.898% |
| 2026-07-20 | 44.06 | 44.06 | 43.85 | 43.85 | -0.590% | 247 | -7.197% |
| 2026-07-17 | 44.12 | 44.12 | 44.12 | 44.12 | +0.352% | 77 | -7.744% |
| 2026-07-16 | 43.96 | 43.96 | 43.96 | 43.96 | -0.089% | 15 | -7.419% |
| 2026-07-15 | 43.99 | 44.01 | 43.88 | 44.00 | +0.226% | 1,215 | -7.501% |
| 2026-07-14 | 43.90 | 43.90 | 43.90 | 43.90 | +0.194% | 21 | -7.292% |
| 2026-07-13 | 43.81 | 43.81 | 43.81 | 43.81 | -0.511% | 65 | -7.112% |
| 2026-07-10 | 44.04 | 44.04 | 44.04 | 44.04 | -0.056% | 22 | -7.587% |
| 2026-07-09 | 44.06 | 44.06 | 44.06 | 44.06 | +0.281% | 14 | -7.639% |
| 2026-07-08 | 43.94 | 43.94 | 43.94 | 43.94 | -0.380% | 1,304 | -7.380% |
| 2026-07-07 | 44.11 | 44.11 | 44.11 | 44.11 | -0.869% | 80 | -7.732% |
| 2026-07-06 | 44.50 | 44.50 | 44.50 | 44.50 | -0.144% | 19 | -8.533% |
| 2026-07-02 | 44.53 | 44.56 | 44.53 | 44.56 | +0.036% | 133 | -8.665% |
| 2026-07-01 | 44.67 | 44.67 | 44.54 | 44.54 | -0.957% | 124 | -8.632% |
| 2026-06-30 | 44.97 | 44.97 | 44.97 | 44.97 | -1.042% | 10 | -9.507% |
| 2026-06-29 | 45.45 | 45.45 | 45.45 | 45.45 | +0.182% | 12 | -10.450% |
| 2026-06-26 | 45.43 | 45.43 | 45.37 | 45.37 | +0.067% | 106 | -10.287% |
| 2026-06-25 | 45.34 | 45.34 | 45.34 | 45.34 | -0.027% | 9 | -10.227% |
| 2026-06-24 | 45.35 | 45.35 | 45.35 | 45.35 | +1.199% | 28 | -10.251% |
| 2026-06-23 | 44.81 | 44.81 | 44.81 | 44.81 | +0.224% | 13 | -9.175% |
| 2026-06-22 | 44.71 | 44.71 | 44.71 | 44.71 | -0.718% | 820 | -8.972% |
| 2026-06-18 | 45.03 | 45.03 | 45.03 | 45.03 | +0.443% | 6 | -9.626% |
| 2026-06-17 | 44.89 | 44.89 | 44.83 | 44.83 | -0.165% | 128 | -9.225% |
| 2026-06-16 | 44.91 | 44.91 | 44.91 | 44.91 | +0.593% | 28 | -9.375% |
| 2026-06-15 | 44.64 | 44.64 | 44.64 | 44.64 | +0.084% | 42 | -8.838% |
| 2026-06-12 | 44.61 | 44.61 | 44.61 | 44.61 | -0.331% | 5 | -8.761% |
| 2026-06-11 | 44.76 | 44.76 | 44.76 | 44.76 | +1.221% | 80 | -9.063% |
| 2026-06-10 | 44.22 | 44.22 | 44.22 | 44.22 | -0.271% | 37 | -7.953% |
| 2026-06-09 | 44.25 | 44.34 | 44.25 | 44.34 | +0.374% | 561 | -8.202% |
| 2026-06-08 | 44.17 | 44.17 | 44.17 | 44.17 | -0.192% | 209 | -7.859% |
| 2026-06-05 | 44.26 | 44.26 | 44.26 | 44.26 | -0.584% | 37 | -8.036% |
| 2026-06-04 | 44.57 | 44.57 | 44.52 | 44.52 | +0.191% | 925 | -8.573% |
| 2026-06-03 | 44.43 | 44.43 | 44.43 | 44.43 | -0.386% | 38 | -8.398% |
| 2026-06-02 | 44.60 | 44.60 | 44.60 | 44.60 | +0.256% | 10 | -8.751% |
| 2026-06-01 | 44.49 | 44.49 | 44.49 | 44.49 | -0.330% | 7 | -8.518% |
| 2026-05-29 | 44.64 | 44.64 | 44.64 | 44.64 | -0.055% | 14 | -8.819% |
| 2026-05-28 | 44.66 | 44.66 | 44.66 | 44.66 | +0.495% | 50 | -8.870% |
| 2026-05-27 | 44.52 | 44.52 | 44.44 | 44.44 | +0.126% | 884 | -8.419% |
| 2026-05-26 | 44.38 | 44.38 | 44.38 | 44.38 | +0.686% | 19 | -8.303% |
| 2026-05-22 | 44.06 | 44.08 | 44.06 | 44.08 | +0.377% | 299 | -7.674% |
| 2026-05-21 | 43.89 | 43.92 | 43.89 | 43.92 | +0.217% | 129 | -7.326% |
| 2026-05-20 | 43.82 | 43.82 | 43.82 | 43.82 | +1.096% | 32 | -7.125% |
| 2026-05-19 | 43.34 | 43.35 | 43.34 | 43.35 | -0.727% | 817 | -6.107% |
| 2026-05-18 | 43.65 | 43.66 | 43.65 | 43.66 | -0.004% | 145 | -6.790% |
| 2026-05-15 | 43.67 | 43.67 | 43.67 | 43.67 | -1.299% | 93 | -6.794% |
| 2026-05-14 | 44.47 | 44.47 | 44.24 | 44.24 | -0.012% | 1,515 | -8.005% |
| 2026-05-13 | 44.27 | 44.27 | 44.25 | 44.25 | -0.188% | 181 | -8.016% |
| 2026-05-12 | 44.29 | 44.33 | 44.29 | 44.33 | -0.575% | 880 | -8.189% |
| 2026-05-11 | 44.59 | 44.59 | 44.59 | 44.59 | -0.591% | 43 | -8.716% |
| 2026-05-08 | 44.85 | 44.85 | 44.85 | 44.85 | +0.471% | 45 | -9.256% |
| 2026-05-07 | 44.80 | 44.80 | 44.64 | 44.64 | -0.501% | 221 | -8.829% |
| 2026-05-06 | 44.84 | 44.98 | 44.82 | 44.86 | +0.806% | 2,569 | -9.286% |
| 2026-05-05 | 44.51 | 44.51 | 44.51 | 44.51 | +0.466% | 27 | -8.555% |
| 2026-05-04 | 44.28 | 44.30 | 44.28 | 44.30 | -0.728% | 636 | -8.129% |
| 2026-05-01 | 44.63 | 44.63 | 44.63 | 44.63 | +0.081% | 36 | -8.798% |
| 2026-04-30 | 44.80 | 44.80 | 44.59 | 44.59 | -0.123% | 852 | -8.724% |
| 2026-04-29 | 44.64 | 44.64 | 44.64 | 44.64 | -0.732% | 104 | -8.837% |
| 2026-04-28 | 44.97 | 44.97 | 44.97 | 44.97 | -0.029% | 11 | -9.504% |
| 2026-04-27 | 45.00 | 45.00 | 44.99 | 44.99 | -0.396% | 110 | -9.530% |
| 2026-04-24 | 45.16 | 45.16 | 45.16 | 45.16 | +0.138% | 7 | -9.889% |
| 2026-04-23 | 45.10 | 45.10 | 45.10 | 45.10 | -0.182% | 172 | -9.764% |
| 2026-04-22 | 45.30 | 45.30 | 45.19 | 45.19 | +0.168% | 115 | -9.929% |
| 2026-04-21 | 45.21 | 45.21 | 45.11 | 45.11 | -0.540% | 104 | -9.777% |
| 2026-04-20 | 45.35 | 45.35 | 45.35 | 45.35 | +0.021% | 87 | -10.264% |
| 2026-04-17 | 45.38 | 45.38 | 45.34 | 45.34 | +0.776% | 395 | -10.245% |
| 2026-04-16 | 44.99 | 44.99 | 44.99 | 44.99 | -0.478% | 23 | -9.548% |
| 2026-04-15 | 45.21 | 45.21 | 45.21 | 45.21 | -0.393% | 49 | -9.981% |
| 2026-04-14 | 45.39 | 45.39 | 45.39 | 45.39 | +0.487% | 43 | -10.335% |
| 2026-04-13 | 45.17 | 45.17 | 45.17 | 45.17 | +0.310% | 13 | -9.898% |
| 2026-04-10 | 45.03 | 45.03 | 45.03 | 45.03 | -0.235% | 25 | -9.618% |
| 2026-04-09 | 45.29 | 45.29 | 45.14 | 45.14 | -0.174% | 183 | -9.831% |
| 2026-04-08 | 45.22 | 45.22 | 45.22 | 45.22 | +0.355% | 19 | -9.988% |
| 2026-04-07 | 44.87 | 45.05 | 44.87 | 45.05 | -0.049% | 163 | -9.669% |
| 2026-04-06 | 45.08 | 45.08 | 45.08 | 45.08 | -0.107% | 72 | -9.713% |
| 2026-04-02 | 45.13 | 45.13 | 45.13 | 45.13 | +0.441% | 46 | -9.809% |
| 2026-04-01 | 45.05 | 45.05 | 44.93 | 44.93 | -0.772% | 106 | -9.411% |
| 2026-03-31 | 45.28 | 45.28 | 45.28 | 45.28 | +0.382% | 119 | -10.111% |
| 2026-03-30 | 45.15 | 45.15 | 45.10 | 45.10 | +1.224% | 105 | -9.768% |
| 2026-03-27 | 44.56 | 44.56 | 44.56 | 44.56 | -0.459% | 120 | -8.663% |
| 2026-03-26 | 45.02 | 45.02 | 44.74 | 44.76 | -0.786% | 807 | -9.082% |
| 2026-03-25 | 45.12 | 45.12 | 45.12 | 45.12 | +0.848% | 148 | -9.797% |
| 2026-03-24 | 44.74 | 44.74 | 44.74 | 44.74 | -0.457% | 97 | -9.033% |
| 2026-03-23 | 44.95 | 44.95 | 44.95 | 44.95 | +0.697% | 23 | -9.448% |
| 2026-03-20 | 44.79 | 44.79 | 44.63 | 44.63 | -1.864% | 175 | -8.817% |
| 2026-03-19 | 45.48 | 45.48 | 45.48 | 45.48 | +0.489% | 5 | -10.517% |
| 2026-03-18 | 45.26 | 45.26 | 45.26 | 45.26 | -0.602% | 52 | -10.079% |
| 2026-03-17 | 45.53 | 45.53 | 45.53 | 45.53 | +0.352% | 5 | -10.621% |
| 2026-03-16 | 45.38 | 45.38 | 45.38 | 45.38 | +0.645% | 5 | -10.306% |
| 2026-03-13 | 45.08 | 45.08 | 45.08 | 45.08 | -0.439% | 15 | -9.727% |
| 2026-03-12 | 45.34 | 45.34 | 45.28 | 45.28 | -0.254% | 144 | -10.124% |
| 2026-03-11 | 45.40 | 45.40 | 45.40 | 45.40 | -1.080% | 13 | -10.352% |
| 2026-03-10 | 45.95 | 45.95 | 45.89 | 45.89 | -0.853% | 138 | -11.320% |
| 2026-03-09 | 46.29 | 46.29 | 46.29 | 46.29 | +0.704% | 39 | -12.077% |
| 2026-03-06 | 45.97 | 45.97 | 45.97 | 45.97 | -0.303% | 7 | -11.458% |
| 2026-03-05 | 46.10 | 46.10 | 46.10 | 46.10 | -0.468% | 47 | -11.726% |
| 2026-03-04 | 46.32 | 46.32 | 46.32 | 46.32 | -0.244% | 105 | -12.139% |
| 2026-03-03 | 46.49 | 46.49 | 46.44 | 46.44 | -0.158% | 373 | -12.353% |
| 2026-03-02 | 46.51 | 46.51 | 46.51 | 46.51 | -1.355% | 10 | -12.492% |
| 2026-02-27 | 47.15 | 47.15 | 47.15 | 47.15 | +0.517% | 13 | -13.678% |
| 2026-02-26 | 46.91 | 46.91 | 46.91 | 46.91 | +0.417% | 70 | -13.231% |
| 2026-02-25 | 46.71 | 46.71 | 46.71 | 46.71 | -0.021% | 6 | -12.869% |
| 2026-02-24 | 46.72 | 46.72 | 46.72 | 46.72 | +0.031% | 5 | -12.888% |
| 2026-02-23 | 46.71 | 46.71 | 46.71 | 46.71 | +0.431% | 13 | -12.860% |
| 2026-02-20 | 46.45 | 46.51 | 46.44 | 46.51 | -0.204% | 322 | -12.485% |
| 2026-02-19 | 46.49 | 46.60 | 46.49 | 46.60 | +0.183% | 1,221 | -12.664% |
| 2026-02-18 | 46.59 | 46.71 | 46.52 | 46.52 | -0.336% | 4,440 | -12.504% |
| 2026-02-17 | 46.67 | 46.67 | 46.67 | 46.67 | +0.163% | 20 | -12.798% |
| 2026-02-13 | 46.60 | 46.60 | 46.60 | 46.60 | +0.497% | 15 | -12.655% |
| 2026-02-12 | 46.18 | 46.37 | 46.18 | 46.37 | +1.112% | 110 | -12.221% |
| 2026-02-11 | 45.88 | 45.90 | 45.84 | 45.85 | -0.399% | 557 | -11.244% |
| 2026-02-10 | 46.04 | 46.04 | 46.04 | 46.04 | +0.897% | 7 | -11.599% |
| 2026-02-09 | 45.63 | 45.63 | 45.63 | 45.63 | +0.073% | 67 | -10.806% |
| 2026-02-06 | 45.55 | 45.60 | 45.55 | 45.60 | -0.014% | 322 | -10.741% |
| 2026-02-05 | 45.60 | 45.60 | 45.60 | 45.60 | +0.936% | 48 | -10.754% |
| 2026-02-04 | 45.18 | 45.18 | 45.18 | 45.18 | -0.167% | 15 | -9.919% |
| 2026-02-03 | 45.20 | 45.38 | 45.18 | 45.26 | +0.181% | 4,631 | -10.069% |
| 2026-02-02 | 45.17 | 45.17 | 45.17 | 45.17 | -0.779% | 7 | -9.906% |
| 2026-01-30 | 45.53 | 45.53 | 45.53 | 45.53 | -0.249% | 21 | -10.607% |
| 2026-01-29 | 45.64 | 45.64 | 45.64 | 45.64 | +0.089% | 9 | -10.830% |
| 2026-01-28 | 45.60 | 45.60 | 45.60 | 45.60 | -0.198% | 12 | -10.751% |
| 2026-01-27 | 45.86 | 45.86 | 45.69 | 45.69 | -0.519% | 112 | -10.928% |
| 2026-01-26 | 45.93 | 45.93 | 45.93 | 45.93 | +0.364% | 19 | -11.390% |
| 2026-01-23 | 45.77 | 45.77 | 45.72 | 45.76 | +0.227% | 321 | -11.067% |
| 2026-01-22 | 45.66 | 45.66 | 45.66 | 45.66 | +0.347% | 8 | -10.866% |
| 2026-01-21 | 45.38 | 45.50 | 45.38 | 45.50 | +0.545% | 106 | -10.556% |
| 2026-01-20 | 45.35 | 45.35 | 45.26 | 45.26 | -1.066% | 134 | -10.069% |
| 2026-01-16 | 45.92 | 45.92 | 45.74 | 45.74 | -0.557% | 190 | -11.028% |
| 2026-01-15 | 46.11 | 46.11 | 46.00 | 46.00 | -0.072% | 717 | -11.523% |
| 2026-01-14 | 46.07 | 46.08 | 46.03 | 46.03 | +0.495% | 1,006 | -11.587% |
| 2026-01-13 | 45.81 | 45.81 | 45.81 | 45.81 | +0.133% | 105 | -11.149% |
| 2026-01-12 | 45.74 | 45.74 | 45.74 | 45.74 | -0.169% | 18 | -11.031% |
| 2026-01-09 | 45.82 | 45.82 | 45.82 | 45.82 | +0.499% | 89 | -11.181% |
| 2026-01-08 | 45.59 | 45.59 | 45.59 | 45.59 | -0.516% | 118 | -10.738% |
| 2026-01-07 | 45.83 | 45.83 | 45.83 | 45.83 | +0.511% | 41 | -11.199% |
| 2026-01-06 | 45.51 | 45.60 | 45.51 | 45.60 | -0.145% | 127 | -10.745% |
| 2026-01-05 | 45.53 | 45.66 | 45.37 | 45.66 | +0.394% | 1,140 | -10.874% |
| 2026-01-02 | 45.55 | 45.55 | 45.48 | 45.48 | -0.109% | 1,520 | -10.523% |
| 2025-12-31 | 45.76 | 45.76 | 45.53 | 45.53 | -0.560% | 237 | -10.620% |
| 2025-12-30 | 45.82 | 46.41 | 45.79 | 45.79 | -0.502% | 8,748 | -11.120% |
| 2025-12-29 | 46.02 | 46.02 | 46.02 | 46.02 | +0.287% | 2,433 | -11.567% |
| 2025-12-26 | 45.95 | 46.02 | 45.85 | 45.89 | -0.181% | 2,531 | -11.313% |
| 2025-12-24 | 45.85 | 46.01 | 45.85 | 45.97 | +0.535% | 2,006 | -11.473% |
| 2025-12-23 | 45.73 | 45.73 | 45.73 | 45.73 | +0.185% | 9 | -11.000% |
| 2025-12-22 | 45.66 | 45.67 | 45.56 | 45.64 | -0.176% | 4,969 | -10.835% |
| 2025-12-19 | 45.81 | 45.81 | 45.73 | 45.73 | -0.403% | 173 | -10.992% |
| 2025-12-18 | 45.95 | 45.95 | 45.91 | 45.91 | +0.414% | 107 | -11.351% |
| 2025-12-17 | 45.72 | 45.72 | 45.72 | 45.72 | -0.086% | 41 | -10.984% |
| 2025-12-16 | 45.66 | 45.76 | 45.66 | 45.76 | +0.472% | 112 | -11.060% |
| 2025-12-15 | 45.67 | 45.67 | 45.55 | 45.55 | +0.097% | 766 | -10.640% |
| 2025-12-12 | 45.50 | 45.50 | 45.50 | 45.50 | -0.757% | 12 | -10.554% |
| 2025-12-11 | 45.85 | 45.85 | 45.85 | 45.85 | -0.048% | 185 | -11.231% |
| 2025-12-10 | 45.84 | 45.87 | 45.84 | 45.87 | +0.284% | 157 | -11.274% |
| 2025-12-09 | 45.68 | 45.74 | 45.68 | 45.74 | +0.088% | 14,887 | -11.021% |
| 2025-12-08 | 45.64 | 45.70 | 45.64 | 45.70 | -0.306% | 370 | -10.943% |
| 2025-12-05 | 45.86 | 45.86 | 45.84 | 45.84 | -0.366% | 147 | -11.216% |
| 2025-12-04 | 46.20 | 46.20 | 45.89 | 46.01 | -0.531% | 927 | -11.540% |
| 2025-12-03 | 46.25 | 46.25 | 46.25 | 46.25 | +0.241% | 11 | -12.010% |
| 2025-12-02 | 46.14 | 46.14 | 46.14 | 46.14 | +0.104% | 8 | -11.799% |
| 2025-12-01 | 46.12 | 46.12 | 46.09 | 46.09 | -1.440% | 114 | -11.707% |
| 2025-11-28 | 46.71 | 46.77 | 46.71 | 46.77 | -0.328% | 130 | -12.978% |
| 2025-11-26 | 46.92 | 46.92 | 46.92 | 46.92 | +0.286% | 9 | -13.264% |
| 2025-11-25 | 46.91 | 46.91 | 46.79 | 46.79 | +0.276% | 216 | -13.016% |
| 2025-11-24 | 46.66 | 46.66 | 46.66 | 46.66 | +0.500% | 16 | -12.776% |
| 2025-11-21 | 46.45 | 46.45 | 46.43 | 46.43 | +0.211% | 131 | -12.339% |
| 2025-11-20 | 46.33 | 46.33 | 46.33 | 46.33 | +0.413% | 69 | -12.154% |
| 2025-11-19 | 46.14 | 46.14 | 46.14 | 46.14 | -0.099% | 59 | -11.792% |
| 2025-11-18 | 46.29 | 46.29 | 46.11 | 46.19 | -0.060% | 1,738 | -11.879% |
| 2025-11-17 | 46.21 | 46.21 | 46.21 | 46.21 | +0.223% | 12 | -11.931% |
| 2025-11-14 | 46.25 | 46.25 | 46.11 | 46.11 | -0.507% | 103 | -11.735% |
| 2025-11-13 | 46.46 | 46.49 | 46.34 | 46.34 | -0.587% | 625 | -12.183% |
| 2025-11-12 | 46.62 | 46.62 | 46.62 | 46.62 | +0.115% | 49 | -12.698% |
| 2025-11-11 | 46.56 | 46.56 | 46.56 | 46.56 | +0.508% | 6 | -12.598% |
| 2025-11-10 | 46.28 | 46.33 | 46.28 | 46.33 | -0.119% | 218 | -12.154% |
| 2025-11-07 | 46.38 | 46.38 | 46.38 | 46.38 | -0.140% | 37 | -12.259% |
| 2025-11-06 | 46.45 | 46.45 | 46.45 | 46.45 | +0.792% | 5 | -12.381% |
| 2025-11-05 | 46.09 | 46.09 | 46.09 | 46.09 | -0.924% | 100 | -11.688% |
| 2025-11-04 | 46.48 | 46.52 | 46.48 | 46.52 | +0.205% | 144 | -12.504% |
| 2025-11-03 | 46.42 | 46.42 | 46.42 | 46.42 | -0.601% | 183 | -12.325% |
| 2025-10-31 | 46.70 | 46.70 | 46.70 | 46.70 | -0.222% | 78 | -12.852% |
| 2025-10-30 | 46.80 | 46.89 | 46.77 | 46.80 | -0.340% | 970 | -13.045% |
| 2025-10-29 | 47.28 | 47.33 | 46.96 | 46.96 | -0.940% | 802 | -13.341% |
| 2025-10-28 | 47.41 | 47.41 | 47.41 | 47.41 | +0.233% | 187 | -14.156% |
| 2025-10-27 | 47.30 | 47.30 | 47.30 | 47.30 | +0.255% | 172 | -13.955% |
| 2025-10-24 | 47.06 | 47.18 | 47.06 | 47.18 | +0.057% | 136 | -13.736% |
| 2025-10-23 | 47.27 | 47.27 | 47.15 | 47.15 | -0.628% | 728 | -13.687% |
| 2025-10-22 | 47.45 | 47.45 | 47.45 | 47.45 | +0.067% | 31 | -14.229% |
| 2025-10-21 | 47.42 | 47.42 | 47.42 | 47.42 | +0.293% | 20 | -14.171% |
| 2025-10-20 | 47.26 | 47.30 | 47.23 | 47.28 | +0.484% | 10,249 | -13.920% |
| 2025-10-17 | 47.10 | 47.10 | 47.05 | 47.05 | -0.225% | 560 | -13.503% |
| 2025-10-16 | 47.16 | 47.16 | 47.16 | 47.16 | +0.717% | 229 | -13.697% |
| 2025-10-15 | 46.81 | 46.82 | 46.81 | 46.82 | -0.237% | 206 | -13.078% |
| 2025-10-14 | 46.93 | 46.93 | 46.93 | 46.93 | +0.338% | 4 | -13.284% |
| 2025-10-13 | 46.72 | 46.78 | 46.69 | 46.78 | -0.043% | 376 | -12.991% |
| 2025-10-10 | 46.80 | 46.80 | 46.80 | 46.80 | +1.314% | 9 | -13.029% |
| 2025-10-09 | 46.19 | 46.19 | 46.19 | 46.19 | -0.045% | 181 | -11.886% |
| 2025-10-08 | 46.21 | 46.21 | 46.21 | 46.21 | +0.057% | 53 | -11.926% |
| 2025-10-07 | 46.27 | 46.27 | 46.18 | 46.18 | +0.508% | 233 | -11.876% |
| 2025-10-06 | 45.95 | 45.95 | 45.95 | 45.95 | -0.625% | 240 | -11.428% |
| 2025-10-03 | 46.24 | 46.24 | 46.24 | 46.24 | -0.266% | 8 | -11.982% |
| 2025-10-02 | 46.36 | 46.36 | 46.36 | 46.36 | +0.265% | 13 | -12.217% |
| 2025-10-01 | 46.21 | 46.25 | 46.20 | 46.24 | -0.046% | 1,309 | -11.984% |
| 2025-09-30 | 46.26 | 46.26 | 46.26 | 46.26 | -0.194% | 58 | -12.024% |
| 2025-09-29 | 46.35 | 46.35 | 46.35 | 46.35 | +0.664% | 17 | -12.194% |
| 2025-09-26 | 46.05 | 46.05 | 46.05 | 46.05 | -0.122% | 5 | -11.611% |
| 2025-09-25 | 46.10 | 46.10 | 46.10 | 46.10 | -0.034% | 74 | -11.719% |
| 2025-09-24 | 46.12 | 46.12 | 46.12 | 46.12 | -0.355% | 29 | -11.749% |
| 2025-09-23 | 46.28 | 46.28 | 46.28 | 46.28 | +0.527% | 21 | -12.063% |
| 2025-09-22 | 46.18 | 46.18 | 46.04 | 46.04 | -0.326% | 256 | -11.600% |
| 2025-09-19 | 46.12 | 46.25 | 46.10 | 46.19 | -0.088% | 1,987 | -11.888% |
| 2025-09-18 | 46.29 | 46.29 | 46.23 | 46.23 | -0.824% | 318 | -11.966% |
| 2025-09-17 | 46.62 | 46.62 | 46.62 | 46.62 | -0.267% | 10 | -12.692% |
| 2025-09-16 | 46.72 | 46.80 | 46.72 | 46.74 | +0.217% | 333 | -12.925% |
| 2025-09-15 | 46.64 | 46.64 | 46.64 | 46.64 | +0.178% | 3 | -12.737% |
| 2025-09-12 | 46.56 | 46.56 | 46.56 | 46.56 | -0.318% | 62 | -12.581% |
| 2025-09-11 | 46.70 | 46.70 | 46.70 | 46.70 | +0.404% | 344 | -12.859% |
| 2025-09-10 | 46.52 | 46.52 | 46.52 | 46.52 | +0.503% | 7 | -12.507% |
| 2025-09-09 | 46.39 | 46.39 | 46.28 | 46.28 | -0.430% | 265 | -12.067% |
| 2025-09-08 | 46.48 | 46.48 | 46.48 | 46.48 | +1.000% | 104 | -12.445% |
| 2025-09-05 | 46.02 | 46.02 | 46.02 | 46.02 | +1.310% | 84 | -11.570% |
| 2025-09-04 | 45.42 | 45.43 | 45.42 | 45.43 | +0.574% | 130 | -10.412% |
| 2025-09-03 | 45.17 | 45.17 | 45.17 | 45.17 | +0.950% | 15 | -9.897% |
| 2025-09-02 | 44.73 | 44.74 | 44.73 | 44.74 | -1.047% | 178 | -9.041% |
| 2025-08-29 | 45.21 | 45.22 | 45.21 | 45.22 | -0.429% | 169 | -9.994% |
| 2025-08-28 | 45.41 | 45.41 | 45.41 | 45.41 | +0.528% | 107 | -10.379% |
| 2025-08-27 | 44.91 | 45.17 | 44.87 | 45.17 | -0.046% | 609 | -9.906% |
| 2025-08-26 | 45.08 | 45.19 | 44.97 | 45.19 | -0.012% | 1,984 | -9.947% |
| 2025-08-25 | 45.20 | 45.20 | 45.20 | 45.20 | -0.180% | 48 | -9.958% |
| 2025-08-22 | 45.28 | 45.28 | 45.28 | 45.28 | +0.715% | 16 | -10.120% |
| 2025-08-21 | 44.89 | 44.96 | 44.89 | 44.96 | -0.506% | 475 | -9.477% |
| 2025-08-20 | 45.20 | 45.20 | 45.19 | 45.19 | +0.196% | 210 | -9.936% |
| 2025-08-19 | 45.06 | 45.10 | 45.06 | 45.10 | +0.540% | 941 | -9.759% |
| 2025-08-18 | 44.97 | 44.97 | 44.85 | 44.86 | -0.239% | 227 | -9.271% |
| 2025-08-15 | 45.12 | 45.12 | 44.97 | 44.97 | -0.554% | 364 | -9.488% |
| 2025-08-14 | 45.38 | 45.38 | 45.22 | 45.22 | -0.703% | 131 | -9.989% |
| 2025-08-13 | 45.48 | 45.56 | 45.37 | 45.54 | +0.746% | 2,406 | -10.622% |
| 2025-08-12 | 45.20 | 45.20 | 45.20 | 45.20 | -0.419% | 10 | -9.955% |
| 2025-08-11 | 45.41 | 45.41 | 45.39 | 45.39 | +0.107% | 103 | -10.332% |
| 2025-08-08 | 45.34 | 45.34 | 45.34 | 45.34 | -0.431% | 21 | -10.236% |
| 2025-08-07 | 45.66 | 45.66 | 45.54 | 45.54 | -0.085% | 280 | -10.623% |
| 2025-08-06 | 45.62 | 45.62 | 45.58 | 45.58 | -0.459% | 104 | -10.699% |
| 2025-08-05 | 45.81 | 45.81 | 45.78 | 45.78 | +0.219% | 128 | -11.109% |
| 2025-08-04 | 45.62 | 45.74 | 45.58 | 45.69 | +0.219% | 465 | -10.914% |
| 2025-08-01 | 45.49 | 45.69 | 45.49 | 45.59 | +0.978% | 776 | -10.719% |
| 2025-07-31 | 45.30 | 45.30 | 45.14 | 45.14 | +0.162% | 132 | -9.846% |
| 2025-07-30 | 45.07 | 45.07 | 45.07 | 45.07 | -0.518% | 3 | -9.699% |
| 2025-07-29 | 45.30 | 45.30 | 45.30 | 45.30 | +1.405% | 5 | -10.167% |
| 2025-07-28 | 44.75 | 44.75 | 44.68 | 44.68 | -0.480% | 194 | -8.905% |
| 2025-07-25 | 44.61 | 44.89 | 44.61 | 44.89 | +0.527% | 284 | -9.342% |
| 2025-07-24 | 44.66 | 44.66 | 44.66 | 44.66 | -0.162% | 36 | -8.864% |
| 2025-07-23 | 44.73 | 44.73 | 44.73 | 44.73 | -0.502% | 4 | -9.012% |
| 2025-07-22 | 44.96 | 44.96 | 44.96 | 44.96 | +0.476% | 8 | -9.469% |
| 2025-07-21 | 44.74 | 44.74 | 44.74 | 44.74 | +0.805% | 3 | -9.039% |
| 2025-07-18 | 44.38 | 44.39 | 44.38 | 44.39 | +0.218% | 104 | -8.307% |
| 2025-07-17 | 44.42 | 44.42 | 44.29 | 44.29 | +0.044% | 151 | -8.107% |
| 2025-07-16 | 44.48 | 44.48 | 44.27 | 44.27 | +0.068% | 107 | -8.067% |
| 2025-07-15 | 44.35 | 44.35 | 44.24 | 44.24 | -0.655% | 25,104 | -8.005% |
| 2025-07-14 | 44.53 | 44.53 | 44.53 | 44.53 | -0.059% | 111 | -8.607% |
| 2025-07-11 | 44.60 | 44.60 | 44.56 | 44.56 | -1.205% | 2,203 | -8.661% |
| 2025-07-10 | 44.99 | 45.10 | 44.99 | 45.10 | +0.100% | 287 | -9.762% |
| 2025-07-09 | 45.06 | 45.06 | 45.06 | 45.06 | +0.946% | 29 | -9.672% |
| 2025-07-08 | 44.63 | 44.63 | 44.63 | 44.63 | -0.203% | 13 | -8.817% |
| 2025-07-07 | 44.73 | 44.73 | 44.73 | 44.73 | -0.825% | 50 | -9.003% |
| 2025-07-03 | 45.17 | 45.17 | 45.10 | 45.10 | -0.485% | 105 | -9.753% |
| 2025-07-02 | 45.32 | 45.32 | 45.32 | 45.32 | -0.505% | 4 | -10.191% |
| 2025-07-01 | 45.55 | 45.55 | 45.55 | 45.55 | -0.401% | 3 | -10.645% |
| 2025-06-30 | 45.51 | 45.73 | 45.48 | 45.73 | +0.941% | 1,335 | -11.003% |
| 2025-06-27 | 45.30 | 45.30 | 45.30 | 45.30 | -0.480% | 4 | -10.166% |
| 2025-06-26 | 45.52 | 45.52 | 45.52 | 45.52 | +0.417% | 3 | -10.597% |
| 2025-06-25 | 45.33 | 45.33 | 45.33 | 45.33 | -0.017% | 30 | -10.224% |
| 2025-06-24 | 45.34 | 45.34 | 45.34 | 45.34 | +0.631% | 3 | -10.239% |
| 2025-06-23 | 45.06 | 45.06 | 45.06 | 45.06 | +0.408% | 6 | -9.673% |
| 2025-06-20 | 44.87 | 44.87 | 44.87 | 44.87 | -0.096% | 68 | -9.305% |
| 2025-06-18 | 44.92 | 44.92 | 44.92 | 44.92 | +0.080% | 4 | -9.392% |
| 2025-06-17 | 44.88 | 44.88 | 44.88 | 44.88 | +0.986% | 7 | -9.319% |
| 2025-06-16 | 44.75 | 44.75 | 44.44 | 44.44 | -0.737% | 168 | -8.425% |
| 2025-06-13 | 44.77 | 44.77 | 44.77 | 44.77 | -0.849% | 21 | -9.100% |
| 2025-06-12 | 45.16 | 45.16 | 45.16 | 45.16 | +1.020% | 4 | -9.872% |
| 2025-06-11 | 44.70 | 44.70 | 44.70 | 44.70 | +0.417% | 4 | -8.953% |
| 2025-06-10 | 44.48 | 44.52 | 44.35 | 44.52 | +0.351% | 2,220 | -8.573% |
| 2025-06-09 | 44.36 | 44.36 | 44.36 | 44.36 | +0.145% | 128 | -8.252% |
| 2025-06-06 | 44.29 | 44.29 | 44.29 | 44.29 | -1.187% | 53 | -8.118% |
| 2025-06-05 | 44.83 | 44.83 | 44.83 | 44.83 | -0.054% | 5 | -9.208% |
| 2025-06-04 | 44.85 | 44.85 | 44.85 | 44.85 | +1.485% | 6 | -9.257% |
| 2025-06-03 | 44.19 | 44.19 | 44.19 | 44.19 | -0.114% | 3 | -7.910% |
| 2025-06-02 | 44.25 | 44.25 | 44.25 | 44.25 | -1.079% | 5 | -8.015% |
| 2025-05-30 | 44.73 | 44.73 | 44.73 | 44.73 | +0.124% | 3 | -9.008% |
| 2025-05-29 | 44.65 | 44.70 | 44.57 | 44.67 | +0.862% | 1,503 | -8.894% |
| 2025-05-28 | 44.18 | 44.29 | 44.10 | 44.29 | -0.532% | 541 | -8.109% |
| 2025-05-27 | 44.53 | 44.53 | 44.53 | 44.53 | +1.153% | 35 | -8.598% |
| 2025-05-23 | 44.02 | 44.02 | 44.02 | 44.02 | +0.303% | 3 | -7.544% |
| 2025-05-22 | 43.89 | 43.89 | 43.89 | 43.89 | +0.491% | 40 | -7.264% |
| 2025-05-21 | 43.75 | 43.75 | 43.66 | 43.67 | -1.463% | 263 | -6.809% |
| 2025-05-20 | 44.39 | 44.39 | 44.32 | 44.32 | -0.661% | 202 | -8.172% |
| 2025-05-19 | 44.51 | 44.62 | 44.51 | 44.62 | -0.250% | 414 | -8.779% |
| 2025-05-16 | 44.73 | 44.73 | 44.73 | 44.73 | +0.200% | 11 | -9.007% |
| 2025-05-15 | 44.65 | 44.67 | 44.64 | 44.64 | +0.948% | 512 | -8.825% |
| 2025-05-14 | 44.22 | 44.22 | 44.22 | 44.22 | -0.612% | 0 | -7.960% |
| 2025-05-13 | 44.49 | 44.49 | 44.49 | 44.49 | -0.379% | 1 | -8.523% |
| 2025-05-12 | 44.66 | 44.66 | 44.66 | 44.66 | -0.856% | 20 | -8.870% |
| 2025-05-09 | 45.07 | 45.07 | 45.05 | 45.05 | +0.060% | 103 | -9.650% |
| 2025-05-08 | 45.02 | 45.02 | 45.02 | 45.02 | -0.945% | 30 | -9.595% |
| 2025-05-07 | 45.45 | 45.45 | 45.45 | 45.45 | +0.410% | 3 | -10.450% |
| 2025-05-06 | 45.26 | 45.26 | 45.26 | 45.26 | +0.272% | 0 | -10.082% |
| 2025-05-05 | 45.14 | 45.14 | 45.14 | 45.14 | -0.473% | 9 | -9.838% |
| 2025-05-02 | 45.35 | 45.35 | 45.35 | 45.35 | -0.869% | 4 | -10.265% |
| 2025-05-01 | 45.75 | 45.75 | 45.75 | 45.75 | -1.187% | 23 | -11.045% |
| 2025-04-30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.327% | 67 | -12.101% |
| 2025-04-29 | 46.39 | 46.45 | 46.39 | 46.45 | +0.743% | 401 | -12.388% |
| 2025-04-28 | 46.11 | 46.11 | 46.11 | 46.11 | +0.539% | 29 | -11.737% |
| 2025-04-25 | 45.86 | 45.86 | 45.86 | 45.86 | +0.634% | 1 | -11.261% |
| 2025-04-24 | 45.57 | 45.57 | 45.57 | 45.57 | +0.979% | 6 | -10.699% |
| 2025-04-23 | 45.13 | 45.13 | 45.13 | 45.13 | +0.915% | 6 | -9.824% |
| 2025-04-22 | 44.72 | 44.72 | 44.72 | 44.72 | +0.621% | 28 | -8.999% |
| 2025-04-21 | 44.70 | 44.72 | 44.45 | 44.45 | -1.519% | 1,998 | -8.435% |
| 2025-04-17 | 45.33 | 45.41 | 45.13 | 45.13 | -0.716% | 1,982 | -9.825% |
| 2025-04-16 | 45.46 | 45.46 | 45.46 | 45.46 | +0.498% | 46 | -10.471% |
| 2025-04-15 | 44.98 | 45.36 | 44.98 | 45.23 | +0.398% | 1,061 | -10.026% |
| 2025-04-14 | 44.96 | 45.05 | 44.96 | 45.05 | 0.000% | 197 | -9.667% |