MLDR
Global X Intermediate-Term Treasury Ladder ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)19
After-hoursOct 2, 2026 4:10:30 PM EDT
46.54USD0.000%(0.00)
MLDR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.54 | 46.54 | 46.54 | 46.54 | -0.222% | 19 | 0.000% |
| 2026-10-01 | 46.64 | 46.64 | 46.64 | 46.64 | -0.015% | 13 | -0.222% |
| 2026-09-30 | 46.75 | 46.75 | 46.65 | 46.65 | -0.116% | 112 | -0.238% |
| 2026-09-29 | 46.64 | 46.70 | 46.63 | 46.70 | -0.021% | 3,370 | -0.353% |
| 2026-09-28 | 46.72 | 46.72 | 46.72 | 46.72 | -0.392% | 14 | -0.374% |
| 2026-09-25 | 46.90 | 46.90 | 46.90 | 46.90 | +0.308% | 65 | -0.765% |
| 2026-09-24 | 46.84 | 46.84 | 46.75 | 46.75 | -0.299% | 398 | -0.459% |
| 2026-09-23 | 46.90 | 46.90 | 46.90 | 46.90 | -0.795% | 14 | -0.757% |
| 2026-09-22 | 47.27 | 47.27 | 47.27 | 47.27 | +0.033% | 14 | -1.545% |
| 2026-09-21 | 47.26 | 47.26 | 47.26 | 47.26 | +0.234% | 55 | -1.513% |
| 2026-09-18 | 47.14 | 47.14 | 47.14 | 47.14 | -0.381% | 13 | -1.283% |
| 2026-09-17 | 47.27 | 47.33 | 47.27 | 47.33 | +0.402% | 164 | -1.658% |
| 2026-09-16 | 47.31 | 47.31 | 47.14 | 47.14 | -0.121% | 251 | -1.263% |
| 2026-09-15 | 47.19 | 47.19 | 47.19 | 47.19 | -0.090% | 13 | -1.382% |
| 2026-09-14 | 47.24 | 47.24 | 47.24 | 47.24 | -0.074% | 12 | -1.471% |
| 2026-09-11 | 47.27 | 47.27 | 47.27 | 47.27 | -0.145% | 13 | -1.544% |
| 2026-09-10 | 47.34 | 47.34 | 47.34 | 47.34 | -0.620% | 13 | -1.687% |
| 2026-09-09 | 47.62 | 47.63 | 47.62 | 47.63 | -0.212% | 759 | -2.296% |
| 2026-09-08 | 47.71 | 47.74 | 47.61 | 47.73 | -0.105% | 2,091 | -2.503% |
| 2026-09-04 | 47.82 | 47.82 | 47.78 | 47.78 | -0.052% | 653 | -2.605% |
| 2026-09-03 | 47.81 | 47.81 | 47.81 | 47.81 | +0.132% | 27 | -2.656% |
| 2026-09-02 | 47.75 | 47.75 | 47.75 | 47.75 | +0.067% | 13 | -2.527% |
| 2026-09-01 | 47.72 | 47.72 | 47.72 | 47.72 | -0.568% | 34 | -2.462% |
| 2026-08-31 | 47.99 | 47.99 | 47.99 | 47.99 | -0.088% | 57 | -3.016% |
| 2026-08-28 | 48.03 | 48.03 | 48.03 | 48.03 | -0.363% | 16 | -3.102% |
| 2026-08-27 | 48.20 | 48.20 | 48.20 | 48.20 | -0.064% | 26 | -3.454% |
| 2026-08-26 | 48.24 | 48.24 | 48.24 | 48.24 | -0.206% | 19 | -3.515% |
| 2026-08-25 | 48.34 | 48.34 | 48.34 | 48.34 | +0.396% | 28 | -3.714% |
| 2026-08-24 | 48.15 | 48.15 | 48.15 | 48.15 | +0.146% | 13 | -3.333% |
| 2026-08-21 | 48.11 | 48.11 | 48.08 | 48.08 | -0.168% | 374 | -3.193% |
| 2026-08-20 | 48.16 | 48.16 | 48.16 | 48.16 | -0.238% | 13 | -3.355% |
| 2026-08-19 | 48.27 | 48.27 | 48.27 | 48.27 | +0.240% | 16 | -3.585% |
| 2026-08-18 | 48.16 | 48.16 | 48.16 | 48.16 | +0.062% | 16 | -3.353% |
| 2026-08-17 | 48.13 | 48.13 | 48.13 | 48.13 | -0.104% | 13 | -3.293% |
| 2026-08-14 | 48.17 | 48.17 | 48.17 | 48.17 | -0.176% | 15 | -3.393% |
| 2026-08-13 | 48.26 | 48.26 | 48.26 | 48.26 | +0.281% | 12 | -3.564% |
| 2026-08-12 | 48.13 | 48.13 | 48.13 | 48.13 | +0.083% | 106 | -3.293% |
| 2026-08-11 | 48.09 | 48.09 | 48.09 | 48.09 | +0.083% | 18 | -3.213% |
| 2026-08-10 | 48.05 | 48.05 | 48.05 | 48.05 | -0.281% | 18 | -3.132% |
| 2026-08-07 | 48.18 | 48.18 | 48.18 | 48.18 | +0.188% | 25 | -3.405% |
| 2026-08-06 | 48.09 | 48.09 | 48.09 | 48.09 | -0.260% | 107 | -3.223% |
| 2026-08-05 | 48.24 | 48.24 | 48.22 | 48.22 | +0.011% | 740 | -3.475% |
| 2026-08-04 | 48.21 | 48.21 | 48.21 | 48.21 | +0.347% | 16 | -3.464% |
| 2026-08-03 | 48.05 | 48.14 | 48.02 | 48.04 | -0.114% | 2,388 | -3.129% |
| 2026-07-31 | 48.10 | 48.10 | 48.10 | 48.10 | -0.242% | 12 | -3.240% |
| 2026-07-30 | 48.22 | 48.22 | 48.22 | 48.22 | +0.043% | 12 | -3.474% |
| 2026-07-29 | 48.19 | 48.19 | 48.19 | 48.19 | -0.230% | 12 | -3.432% |
| 2026-07-28 | 48.30 | 48.30 | 48.30 | 48.30 | +0.226% | 62 | -3.653% |
| 2026-07-27 | 48.13 | 48.20 | 48.13 | 48.20 | +0.189% | 159 | -3.436% |
| 2026-07-24 | 48.10 | 48.10 | 48.10 | 48.10 | +0.168% | 43 | -3.253% |
| 2026-07-23 | 48.02 | 48.02 | 48.02 | 48.02 | -0.209% | 12 | -3.091% |
| 2026-07-22 | 48.13 | 48.13 | 48.13 | 48.13 | -0.187% | 173 | -3.293% |
| 2026-07-21 | 48.22 | 48.22 | 48.22 | 48.22 | -0.207% | 76 | -3.474% |
| 2026-07-20 | 48.31 | 48.31 | 48.31 | 48.31 | -0.227% | 142 | -3.673% |
| 2026-07-17 | 48.42 | 48.42 | 48.42 | 48.42 | +0.083% | 15 | -3.892% |
| 2026-07-16 | 48.38 | 48.38 | 48.38 | 48.38 | -0.062% | 68 | -3.813% |
| 2026-07-15 | 48.39 | 48.41 | 48.39 | 48.41 | +0.216% | 189 | -3.872% |
| 2026-07-14 | 48.30 | 48.31 | 48.30 | 48.31 | +0.260% | 254 | -3.664% |
| 2026-07-13 | 48.17 | 48.19 | 48.17 | 48.19 | -0.310% | 272 | -3.414% |
| 2026-07-10 | 48.34 | 48.34 | 48.34 | 48.34 | -0.052% | 32 | -3.713% |
| 2026-07-09 | 48.21 | 48.36 | 48.21 | 48.36 | +0.176% | 858 | -3.763% |
| 2026-07-08 | 48.27 | 48.27 | 48.27 | 48.27 | -0.186% | 16 | -3.594% |
| 2026-07-07 | 48.35 | 48.37 | 48.23 | 48.37 | -0.370% | 479 | -3.773% |
| 2026-07-06 | 48.54 | 48.54 | 48.54 | 48.54 | +0.051% | 156 | -4.129% |
| 2026-07-02 | 48.52 | 48.52 | 48.52 | 48.52 | +0.134% | 39 | -4.080% |
| 2026-07-01 | 48.45 | 48.45 | 48.45 | 48.45 | -0.490% | 43 | -3.952% |
| 2026-06-30 | 48.76 | 48.78 | 48.67 | 48.69 | -0.367% | 2,226 | -4.423% |
| 2026-06-29 | 48.84 | 48.90 | 48.83 | 48.87 | +0.017% | 908 | -4.774% |
| 2026-06-26 | 48.87 | 48.87 | 48.87 | 48.87 | +0.195% | 9 | -4.758% |
| 2026-06-25 | 48.77 | 48.77 | 48.77 | 48.77 | +0.072% | 29 | -4.572% |
| 2026-06-24 | 48.68 | 48.73 | 48.68 | 48.73 | +0.474% | 115 | -4.504% |
| 2026-06-23 | 48.51 | 48.51 | 48.51 | 48.51 | +0.124% | 7 | -4.051% |
| 2026-06-22 | 48.45 | 48.45 | 48.45 | 48.45 | -0.288% | 9 | -3.932% |
| 2026-06-18 | 48.59 | 48.59 | 48.59 | 48.59 | +0.289% | 32 | -4.209% |
| 2026-06-17 | 48.53 | 48.53 | 48.45 | 48.45 | -0.544% | 108 | -3.932% |
| 2026-06-16 | 48.71 | 48.71 | 48.71 | 48.71 | +0.206% | 7 | -4.455% |
| 2026-06-15 | 48.61 | 48.61 | 48.61 | 48.61 | +0.133% | 7 | -4.258% |
| 2026-06-12 | 48.55 | 48.55 | 48.55 | 48.55 | -0.174% | 7 | -4.130% |
| 2026-06-11 | 48.41 | 48.63 | 48.41 | 48.63 | +0.538% | 638 | -4.297% |
| 2026-06-10 | 48.37 | 48.37 | 48.37 | 48.37 | -0.052% | 121 | -3.783% |
| 2026-06-09 | 48.40 | 48.40 | 48.40 | 48.40 | +0.181% | 47 | -3.833% |
| 2026-06-08 | 48.28 | 48.31 | 48.28 | 48.31 | -0.036% | 654 | -3.659% |
| 2026-06-05 | 48.33 | 48.33 | 48.33 | 48.33 | -0.433% | 8 | -3.693% |
| 2026-06-04 | 48.53 | 48.53 | 48.53 | 48.53 | +0.124% | 64 | -4.110% |
| 2026-06-03 | 48.48 | 48.48 | 48.48 | 48.48 | -0.185% | 10 | -3.991% |
| 2026-06-02 | 48.56 | 48.56 | 48.56 | 48.56 | +0.046% | 84 | -4.169% |
| 2026-06-01 | 48.53 | 48.54 | 48.43 | 48.54 | -0.451% | 1,848 | -4.125% |
| 2026-05-29 | 48.76 | 48.76 | 48.76 | 48.76 | +0.087% | 7 | -4.557% |
| 2026-05-28 | 48.75 | 48.75 | 48.72 | 48.72 | +0.150% | 250 | -4.474% |
| 2026-05-27 | 48.68 | 48.68 | 48.65 | 48.65 | +0.066% | 130 | -4.331% |
| 2026-05-26 | 48.55 | 48.62 | 48.55 | 48.62 | +0.351% | 274 | -4.268% |
| 2026-05-22 | 49.03 | 49.03 | 48.43 | 48.44 | +0.014% | 425 | -3.931% |
| 2026-05-21 | 48.44 | 48.44 | 48.44 | 48.44 | -0.002% | 7 | -3.918% |
| 2026-05-20 | 48.44 | 48.44 | 48.44 | 48.44 | +0.527% | 7 | -3.920% |
| 2026-05-19 | 48.19 | 48.19 | 48.13 | 48.19 | -0.343% | 980 | -3.414% |
| 2026-05-18 | 48.37 | 48.37 | 48.35 | 48.35 | +0.032% | 110 | -3.745% |
| 2026-05-15 | 48.34 | 48.34 | 48.34 | 48.34 | -0.603% | 179 | -3.713% |
| 2026-05-14 | 48.71 | 48.71 | 48.36 | 48.63 | -0.086% | 6,285 | -4.294% |
| 2026-05-13 | 48.67 | 48.67 | 48.67 | 48.67 | +0.010% | 6 | -4.376% |
| 2026-05-12 | 48.66 | 48.66 | 48.66 | 48.66 | -0.287% | 6 | -4.366% |
| 2026-05-11 | 48.85 | 48.85 | 48.80 | 48.80 | -0.255% | 109 | -4.641% |
| 2026-05-08 | 48.93 | 48.93 | 48.93 | 48.93 | +0.205% | 42 | -4.884% |
| 2026-05-07 | 48.98 | 48.98 | 48.83 | 48.83 | -0.235% | 108 | -4.689% |
| 2026-05-06 | 48.94 | 48.95 | 48.94 | 48.95 | +0.410% | 124 | -4.913% |
| 2026-05-05 | 48.74 | 48.74 | 48.74 | 48.74 | +0.103% | 7 | -4.523% |
| 2026-05-04 | 48.75 | 48.75 | 48.70 | 48.70 | -0.314% | 105 | -4.425% |
| 2026-05-01 | 48.93 | 48.93 | 48.85 | 48.85 | -0.280% | 496 | -4.725% |
| 2026-04-30 | 48.99 | 48.99 | 48.99 | 48.99 | +0.196% | 7 | -4.992% |
| 2026-04-29 | 48.89 | 48.89 | 48.89 | 48.89 | -0.377% | 8 | -4.806% |
| 2026-04-28 | 49.05 | 49.08 | 49.05 | 49.08 | -0.203% | 1,025 | -5.165% |
| 2026-04-27 | 49.17 | 49.17 | 49.17 | 49.17 | -0.081% | 5 | -5.358% |
| 2026-04-24 | 49.22 | 49.22 | 49.22 | 49.22 | +0.183% | 6 | -5.435% |
| 2026-04-23 | 49.13 | 49.13 | 49.13 | 49.13 | -0.132% | 6 | -5.262% |
| 2026-04-22 | 49.19 | 49.19 | 49.19 | 49.19 | +0.053% | 6 | -5.387% |
| 2026-04-21 | 49.24 | 49.24 | 49.16 | 49.16 | -0.367% | 117 | -5.337% |
| 2026-04-20 | 49.34 | 49.34 | 49.34 | 49.34 | -0.047% | 7 | -5.684% |
| 2026-04-17 | 49.34 | 49.37 | 49.28 | 49.37 | +0.423% | 1,104 | -5.728% |
| 2026-04-16 | 49.20 | 49.20 | 49.16 | 49.16 | -0.132% | 106 | -5.329% |
| 2026-04-15 | 49.23 | 49.23 | 49.23 | 49.23 | -0.132% | 6 | -5.454% |
| 2026-04-14 | 49.29 | 49.29 | 49.29 | 49.29 | +0.254% | 22 | -5.579% |
| 2026-04-13 | 49.16 | 49.16 | 49.16 | 49.16 | +0.143% | 6 | -5.339% |
| 2026-04-10 | 49.13 | 49.13 | 49.09 | 49.09 | -0.145% | 107 | -5.204% |
| 2026-04-09 | 49.17 | 49.17 | 49.17 | 49.17 | +0.014% | 9 | -5.342% |
| 2026-04-08 | 49.16 | 49.16 | 49.16 | 49.16 | +0.203% | 10 | -5.329% |
| 2026-04-07 | 49.06 | 49.06 | 49.06 | 49.06 | +0.174% | 27 | -5.136% |
| 2026-04-06 | 48.97 | 48.97 | 48.97 | 48.97 | -0.194% | 11 | -4.971% |
| 2026-04-02 | 49.07 | 49.07 | 49.07 | 49.07 | +0.133% | 6 | -5.155% |
| 2026-04-01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.437% | 6 | -5.030% |
| 2026-03-31 | 49.22 | 49.22 | 49.22 | 49.22 | +0.255% | 112 | -5.445% |
| 2026-03-30 | 49.09 | 49.09 | 49.09 | 49.09 | +0.552% | 6 | -5.204% |
| 2026-03-27 | 48.83 | 48.83 | 48.83 | 48.83 | +0.104% | 10 | -4.681% |
| 2026-03-26 | 48.88 | 48.91 | 48.77 | 48.77 | -0.615% | 807 | -4.582% |
| 2026-03-25 | 49.08 | 49.08 | 49.08 | 49.08 | +0.362% | 7 | -5.169% |
| 2026-03-24 | 48.90 | 48.90 | 48.90 | 48.90 | -0.357% | 9 | -4.826% |
| 2026-03-23 | 49.12 | 49.12 | 49.08 | 49.08 | +0.307% | 111 | -5.166% |
| 2026-03-20 | 48.92 | 48.92 | 48.92 | 48.92 | -0.751% | 6 | -4.874% |
| 2026-03-19 | 49.30 | 49.30 | 49.30 | 49.30 | +0.037% | 6 | -5.588% |
| 2026-03-18 | 49.28 | 49.28 | 49.28 | 49.28 | -0.401% | 6 | -5.553% |
| 2026-03-17 | 49.48 | 49.48 | 49.48 | 49.48 | +0.132% | 5 | -5.932% |
| 2026-03-16 | 49.41 | 49.41 | 49.41 | 49.41 | +0.355% | 7 | -5.808% |
| 2026-03-13 | 49.31 | 49.31 | 49.23 | 49.23 | -0.063% | 105 | -5.473% |
| 2026-03-12 | 49.35 | 49.35 | 49.27 | 49.27 | -0.349% | 105 | -5.533% |
| 2026-03-11 | 49.44 | 49.44 | 49.44 | 49.44 | -0.265% | 5 | -5.863% |
| 2026-03-10 | 49.63 | 49.63 | 49.57 | 49.57 | -0.271% | 118 | -6.112% |
| 2026-03-09 | 49.70 | 49.70 | 49.70 | 49.70 | +0.237% | 17 | -6.367% |
| 2026-03-06 | 49.59 | 49.59 | 49.59 | 49.59 | -0.036% | 17 | -6.145% |
| 2026-03-05 | 49.60 | 49.60 | 49.60 | 49.60 | -0.271% | 22 | -6.178% |
| 2026-03-04 | 49.74 | 49.74 | 49.74 | 49.74 | -0.191% | 6 | -6.433% |
| 2026-03-03 | 49.83 | 49.83 | 49.83 | 49.83 | -0.026% | 21 | -6.611% |
| 2026-03-02 | 49.85 | 49.85 | 49.85 | 49.85 | -0.869% | 5 | -6.636% |
| 2026-02-27 | 50.28 | 50.28 | 50.28 | 50.28 | +0.329% | 19 | -7.447% |
| 2026-02-26 | 50.12 | 50.12 | 50.12 | 50.12 | +0.210% | 10 | -7.142% |
| 2026-02-25 | 50.02 | 50.02 | 50.02 | 50.02 | -0.070% | 9 | -6.948% |
| 2026-02-24 | 50.08 | 50.10 | 50.05 | 50.05 | -0.060% | 773 | -7.013% |
| 2026-02-23 | 50.08 | 50.08 | 50.08 | 50.08 | +0.310% | 5 | -7.068% |
| 2026-02-20 | 49.92 | 49.92 | 49.92 | 49.92 | 0.000% | 7 | -6.780% |
| 2026-02-19 | 49.92 | 49.92 | 49.92 | 49.92 | +0.060% | 6 | -6.780% |
| 2026-02-18 | 49.90 | 49.90 | 49.90 | 49.90 | -0.140% | 6 | -6.724% |
| 2026-02-17 | 49.97 | 49.97 | 49.97 | 49.97 | -0.057% | 20 | -6.854% |
| 2026-02-13 | 49.99 | 49.99 | 49.99 | 49.99 | +0.318% | 6 | -6.907% |
| 2026-02-12 | 49.84 | 49.84 | 49.84 | 49.84 | +0.403% | 7 | -6.611% |
| 2026-02-11 | 49.63 | 49.63 | 49.63 | 49.63 | -0.191% | 25 | -6.235% |
| 2026-02-10 | 49.73 | 49.73 | 49.73 | 49.73 | +0.252% | 8 | -6.414% |
| 2026-02-09 | 49.62 | 49.62 | 49.60 | 49.60 | +0.061% | 1,011 | -6.178% |
| 2026-02-06 | 49.58 | 49.58 | 49.58 | 49.58 | -0.081% | 11 | -6.122% |
| 2026-02-05 | 49.62 | 49.62 | 49.62 | 49.62 | +0.466% | 24 | -6.197% |
| 2026-02-04 | 49.38 | 49.38 | 49.38 | 49.38 | 0.000% | 12 | -5.760% |
| 2026-02-03 | 49.38 | 49.38 | 49.38 | 49.38 | +0.049% | 7 | -5.760% |
| 2026-02-02 | 49.36 | 49.36 | 49.36 | 49.36 | -0.491% | 6 | -5.715% |
| 2026-01-30 | 49.60 | 49.60 | 49.60 | 49.60 | +0.062% | 6 | -6.178% |
| 2026-01-29 | 49.57 | 49.57 | 49.57 | 49.57 | +0.129% | 108 | -6.120% |
| 2026-01-28 | 49.51 | 49.51 | 49.51 | 49.51 | -0.094% | 8 | -5.999% |
| 2026-01-27 | 49.56 | 49.56 | 49.56 | 49.56 | -0.027% | 7 | -6.087% |
| 2026-01-26 | 49.52 | 49.57 | 49.52 | 49.57 | +0.091% | 110 | -6.112% |
| 2026-01-23 | 49.52 | 49.52 | 49.52 | 49.52 | +0.121% | 34 | -6.027% |
| 2026-01-22 | 49.45 | 49.47 | 49.45 | 49.47 | -0.061% | 447 | -5.913% |
| 2026-01-21 | 49.47 | 49.49 | 49.47 | 49.49 | +0.142% | 109 | -5.970% |
| 2026-01-20 | 49.45 | 49.45 | 49.42 | 49.42 | -0.182% | 346 | -5.837% |
| 2026-01-16 | 49.60 | 49.60 | 49.52 | 49.52 | -0.252% | 642 | -6.008% |
| 2026-01-15 | 49.67 | 49.67 | 49.64 | 49.64 | -0.182% | 108 | -6.244% |
| 2026-01-14 | 49.71 | 49.77 | 49.67 | 49.73 | +0.142% | 4,234 | -6.415% |
| 2026-01-13 | 49.69 | 49.69 | 49.66 | 49.66 | +0.091% | 210 | -6.282% |
| 2026-01-12 | 49.59 | 49.64 | 49.57 | 49.62 | -0.056% | 1,220 | -6.197% |
| 2026-01-09 | 49.66 | 49.77 | 49.64 | 49.64 | +0.006% | 4,660 | -6.250% |
| 2026-01-08 | 49.62 | 49.78 | 49.62 | 49.64 | -0.171% | 5,516 | -6.245% |
| 2026-01-07 | 49.75 | 49.75 | 49.73 | 49.73 | +0.101% | 446 | -6.405% |
| 2026-01-06 | 49.68 | 49.69 | 49.67 | 49.67 | -0.060% | 244 | -6.311% |
| 2026-01-05 | 49.70 | 49.70 | 49.70 | 49.70 | +0.202% | 1,340 | -6.367% |
| 2026-01-02 | 49.61 | 49.62 | 49.60 | 49.60 | -0.010% | 499 | -6.178% |
| 2025-12-31 | 49.67 | 49.67 | 49.61 | 49.61 | -0.201% | 119 | -6.188% |
| 2025-12-30 | 49.71 | 49.71 | 49.71 | 49.71 | -0.361% | 75 | -6.377% |
| 2025-12-29 | 49.89 | 50.16 | 49.86 | 49.89 | +0.151% | 17,943 | -6.714% |
| 2025-12-26 | 49.81 | 49.81 | 49.81 | 49.81 | +0.100% | 20 | -6.574% |
| 2025-12-24 | 49.77 | 49.77 | 49.77 | 49.77 | +0.161% | 8 | -6.480% |
| 2025-12-23 | 49.69 | 49.69 | 49.69 | 49.69 | -0.070% | 19 | -6.329% |
| 2025-12-22 | 49.72 | 49.72 | 49.72 | 49.72 | -0.070% | 5 | -6.395% |
| 2025-12-19 | 49.76 | 49.76 | 49.76 | 49.76 | -0.161% | 18 | -6.461% |
| 2025-12-18 | 49.84 | 49.84 | 49.84 | 49.84 | +0.191% | 11 | -6.611% |
| 2025-12-17 | 49.74 | 49.74 | 49.74 | 49.74 | -0.010% | 7 | -6.433% |
| 2025-12-16 | 49.64 | 49.74 | 49.58 | 49.74 | +0.191% | 784 | -6.442% |
| 2025-12-15 | 49.65 | 49.65 | 49.65 | 49.65 | +0.081% | 30 | -6.263% |
| 2025-12-12 | 49.61 | 49.61 | 49.61 | 49.61 | -0.138% | 4 | -6.188% |
| 2025-12-11 | 49.68 | 49.68 | 49.68 | 49.68 | +0.039% | 7 | -6.318% |
| 2025-12-10 | 49.66 | 49.66 | 49.66 | 49.66 | +0.261% | 5 | -6.281% |
| 2025-12-09 | 49.53 | 49.53 | 49.53 | 49.53 | -0.101% | 6 | -6.036% |
| 2025-12-08 | 49.56 | 49.58 | 49.46 | 49.58 | -0.171% | 669 | -6.131% |
| 2025-12-05 | 49.66 | 49.66 | 49.66 | 49.66 | -0.145% | 7 | -6.292% |
| 2025-12-04 | 49.80 | 49.80 | 49.74 | 49.74 | -0.235% | 388 | -6.428% |
| 2025-12-03 | 49.85 | 49.85 | 49.85 | 49.85 | +0.170% | 14 | -6.648% |
| 2025-12-02 | 49.77 | 49.77 | 49.77 | 49.77 | +0.050% | 9 | -6.489% |
| 2025-12-01 | 49.92 | 49.92 | 49.74 | 49.74 | -0.648% | 331 | -6.442% |
| 2025-11-28 | 50.07 | 50.07 | 50.07 | 50.07 | -0.101% | 4 | -7.049% |
| 2025-11-26 | 50.12 | 50.12 | 50.12 | 50.12 | +0.040% | 5 | -7.142% |
| 2025-11-25 | 50.10 | 50.10 | 50.10 | 50.10 | +0.190% | 12 | -7.105% |
| 2025-11-24 | 50.01 | 50.01 | 50.01 | 50.01 | +0.100% | 10 | -6.929% |
| 2025-11-21 | 49.95 | 49.95 | 49.95 | 49.95 | +0.215% | 9 | -6.836% |
| 2025-11-20 | 49.84 | 49.87 | 49.82 | 49.85 | +0.227% | 463 | -6.636% |
| 2025-11-19 | 49.73 | 49.73 | 49.73 | 49.73 | -0.050% | 4 | -6.424% |
| 2025-11-18 | 49.80 | 49.80 | 49.76 | 49.76 | +0.111% | 104 | -6.471% |
| 2025-11-17 | 49.70 | 49.70 | 49.70 | 49.70 | +0.091% | 5 | -6.367% |
| 2025-11-14 | 49.66 | 49.66 | 49.66 | 49.66 | -0.171% | 5 | -6.282% |
| 2025-11-13 | 49.71 | 49.74 | 49.71 | 49.74 | -0.135% | 154 | -6.442% |
| 2025-11-12 | 49.81 | 49.81 | 49.81 | 49.81 | +0.004% | 6 | -6.568% |
| 2025-11-11 | 49.81 | 49.81 | 49.81 | 49.81 | +0.272% | 7 | -6.565% |
| 2025-11-10 | 49.67 | 49.67 | 49.67 | 49.67 | -0.221% | 10 | -6.311% |
| 2025-11-07 | 49.72 | 49.78 | 49.72 | 49.78 | +0.111% | 429 | -6.518% |
| 2025-11-06 | 49.73 | 49.73 | 49.73 | 49.73 | +0.414% | 108 | -6.414% |
| 2025-11-05 | 49.52 | 49.52 | 49.52 | 49.52 | -0.322% | 34 | -6.027% |
| 2025-11-04 | 49.69 | 49.69 | 49.69 | 49.69 | +0.100% | 14 | -6.329% |
| 2025-11-03 | 49.64 | 49.64 | 49.64 | 49.64 | -0.340% | 63 | -6.236% |
| 2025-10-31 | 49.80 | 49.80 | 49.80 | 49.80 | +0.050% | 4 | -6.555% |
| 2025-10-30 | 49.77 | 49.78 | 49.77 | 49.78 | -0.043% | 236 | -6.508% |
| 2025-10-29 | 49.80 | 49.80 | 49.80 | 49.80 | -0.497% | 3 | -6.549% |
| 2025-10-28 | 50.01 | 50.05 | 50.01 | 50.05 | +0.060% | 592 | -7.013% |
| 2025-10-27 | 50.02 | 50.02 | 50.02 | 50.02 | -0.030% | 5 | -6.957% |
| 2025-10-24 | 50.03 | 50.03 | 50.03 | 50.03 | +0.030% | 201 | -6.985% |
| 2025-10-23 | 50.02 | 50.02 | 50.02 | 50.02 | -0.219% | 3 | -6.957% |
| 2025-10-22 | 50.13 | 50.13 | 50.13 | 50.13 | +0.040% | 6 | -7.161% |
| 2025-10-21 | 50.11 | 50.11 | 50.11 | 50.11 | +0.120% | 5 | -7.124% |
| 2025-10-20 | 50.05 | 50.05 | 50.05 | 50.05 | +0.080% | 3 | -7.013% |
| 2025-10-17 | 50.01 | 50.01 | 50.01 | 50.01 | -0.160% | 3 | -6.938% |
| 2025-10-16 | 50.09 | 50.09 | 50.09 | 50.09 | +0.385% | 3 | -7.087% |
| 2025-10-15 | 49.90 | 49.90 | 49.90 | 49.90 | -0.094% | 6 | -6.729% |
| 2025-10-14 | 49.95 | 49.95 | 49.95 | 49.95 | +0.181% | 5 | -6.817% |
| 2025-10-13 | 49.85 | 49.85 | 49.85 | 49.85 | +0.050% | 3 | -6.649% |
| 2025-10-10 | 49.83 | 49.83 | 49.83 | 49.83 | +0.484% | 12 | -6.602% |
| 2025-10-09 | 49.59 | 49.59 | 49.59 | 49.59 | -0.030% | 3 | -6.150% |
| 2025-10-08 | 49.60 | 49.60 | 49.60 | 49.60 | -0.050% | 12 | -6.178% |
| 2025-10-07 | 49.63 | 49.63 | 49.63 | 49.63 | +0.202% | 5 | -6.226% |
| 2025-10-06 | 49.53 | 49.53 | 49.53 | 49.53 | -0.172% | 10 | -6.036% |
| 2025-10-03 | 49.62 | 49.62 | 49.62 | 49.62 | -0.189% | 5 | -6.198% |
| 2025-10-02 | 49.71 | 49.71 | 49.71 | 49.71 | +0.080% | 6 | -6.376% |
| 2025-10-01 | 49.67 | 49.67 | 49.67 | 49.67 | -0.021% | 6 | -6.301% |
| 2025-09-30 | 49.68 | 49.68 | 49.68 | 49.68 | 0.000% | 4 | -6.320% |
| 2025-09-29 | 49.68 | 49.68 | 49.68 | 49.68 | +0.202% | 3 | -6.320% |
| 2025-09-26 | 49.58 | 49.58 | 49.58 | 49.58 | -0.020% | 83 | -6.131% |
| 2025-09-25 | 49.59 | 49.59 | 49.59 | 49.59 | -0.203% | 5 | -6.150% |
| 2025-09-24 | 49.69 | 49.69 | 49.69 | 49.69 | -0.189% | 4 | -6.341% |
| 2025-09-23 | 49.78 | 49.78 | 49.78 | 49.78 | +0.151% | 5 | -6.518% |
| 2025-09-22 | 49.71 | 49.71 | 49.71 | 49.71 | -0.111% | 3 | -6.377% |
| 2025-09-19 | 49.77 | 49.77 | 49.77 | 49.77 | -0.030% | 3 | -6.480% |
| 2025-09-18 | 49.78 | 49.78 | 49.78 | 49.78 | -0.176% | 3 | -6.508% |
| 2025-09-17 | 49.87 | 49.87 | 49.87 | 49.87 | -0.204% | 3 | -6.673% |
| 2025-09-16 | 49.97 | 49.97 | 49.97 | 49.97 | +0.080% | 3 | -6.864% |
| 2025-09-15 | 49.93 | 49.93 | 49.93 | 49.93 | +0.108% | 29 | -6.789% |
| 2025-09-12 | 49.88 | 49.88 | 49.88 | 49.88 | -0.168% | 3 | -6.689% |
| 2025-09-11 | 49.96 | 49.96 | 49.96 | 49.96 | +0.070% | 6 | -6.846% |
| 2025-09-10 | 49.93 | 49.93 | 49.93 | 49.93 | +0.141% | 5 | -6.780% |
| 2025-09-09 | 49.86 | 49.86 | 49.86 | 49.86 | -0.200% | 8 | -6.649% |
| 2025-09-08 | 49.95 | 49.95 | 49.95 | 49.95 | +0.185% | 5 | -6.836% |
| 2025-09-05 | 49.86 | 49.86 | 49.86 | 49.86 | +0.357% | 4 | -6.663% |
| 2025-09-04 | 49.69 | 49.69 | 49.69 | 49.69 | +0.273% | 85 | -6.329% |
| 2025-09-03 | 49.55 | 49.55 | 49.55 | 49.55 | +0.262% | 7 | -6.073% |
| 2025-09-02 | 49.42 | 49.42 | 49.42 | 49.42 | -0.531% | 3 | -5.827% |
| 2025-08-29 | 49.68 | 49.68 | 49.68 | 49.68 | +0.048% | 4 | -6.327% |
| 2025-08-28 | 49.65 | 49.66 | 49.65 | 49.66 | +0.121% | 229 | -6.282% |
| 2025-08-27 | 49.60 | 49.60 | 49.60 | 49.60 | +0.141% | 3 | -6.169% |
| 2025-08-26 | 49.53 | 49.53 | 49.53 | 49.53 | +0.233% | 3 | -6.036% |
| 2025-08-25 | 49.41 | 49.41 | 49.41 | 49.41 | -0.131% | 3 | -5.818% |
| 2025-08-22 | 49.48 | 49.48 | 49.48 | 49.48 | +0.487% | 3 | -5.941% |
| 2025-08-21 | 49.24 | 49.24 | 49.24 | 49.24 | -0.253% | 403 | -5.483% |
| 2025-08-20 | 49.37 | 49.37 | 49.37 | 49.37 | +0.112% | 105 | -5.722% |
| 2025-08-19 | 49.31 | 49.31 | 49.31 | 49.31 | +0.183% | 3 | -5.617% |
| 2025-08-18 | 49.22 | 49.22 | 49.22 | 49.22 | -0.048% | 17 | -5.445% |
| 2025-08-15 | 49.24 | 49.24 | 49.24 | 49.24 | -0.115% | 3 | -5.490% |
| 2025-08-14 | 49.30 | 49.30 | 49.30 | 49.30 | -0.250% | 3 | -5.598% |
| 2025-08-13 | 49.42 | 49.42 | 49.42 | 49.42 | +0.291% | 131 | -5.834% |
| 2025-08-12 | 49.28 | 49.28 | 49.28 | 49.28 | -0.007% | 4 | -5.560% |
| 2025-08-11 | 49.28 | 49.28 | 49.28 | 49.28 | +0.048% | 9 | -5.566% |
| 2025-08-08 | 49.26 | 49.26 | 49.26 | 49.26 | -0.223% | 10 | -5.521% |
| 2025-08-07 | 49.37 | 49.37 | 49.37 | 49.37 | -0.040% | 112 | -5.732% |
| 2025-08-06 | 49.39 | 49.39 | 49.39 | 49.39 | -0.030% | 3 | -5.770% |
| 2025-08-05 | 49.41 | 49.41 | 49.41 | 49.41 | -0.061% | 75 | -5.799% |
| 2025-08-04 | 49.44 | 49.44 | 49.44 | 49.44 | +0.079% | 3 | -5.856% |
| 2025-08-01 | 49.40 | 49.40 | 49.40 | 49.40 | +0.687% | 4 | -5.782% |
| 2025-07-31 | 49.06 | 49.06 | 49.06 | 49.06 | +0.039% | 5 | -5.134% |
| 2025-07-30 | 49.04 | 49.04 | 49.04 | 49.04 | -0.254% | 21 | -5.097% |
| 2025-07-29 | 49.16 | 49.16 | 49.16 | 49.16 | +0.429% | 3 | -5.339% |
| 2025-07-28 | 48.95 | 48.95 | 48.95 | 48.95 | -0.133% | 57 | -4.933% |
| 2025-07-25 | 49.02 | 49.02 | 49.02 | 49.02 | +0.183% | 4 | -5.059% |
| 2025-07-24 | 48.93 | 48.93 | 48.93 | 48.93 | -0.162% | 6 | -4.885% |
| 2025-07-23 | 49.01 | 49.01 | 49.01 | 49.01 | -0.271% | 5 | -5.039% |
| 2025-07-22 | 49.14 | 49.14 | 49.14 | 49.14 | +0.190% | 3 | -5.297% |
| 2025-07-21 | 49.05 | 49.05 | 49.05 | 49.05 | +0.287% | 20 | -5.117% |
| 2025-07-18 | 48.91 | 48.91 | 48.91 | 48.91 | +0.225% | 52 | -4.845% |
| 2025-07-17 | 48.80 | 48.80 | 48.80 | 48.80 | -0.061% | 30 | -4.631% |
| 2025-07-16 | 48.83 | 48.83 | 48.83 | 48.83 | +0.277% | 4 | -4.689% |
| 2025-07-15 | 48.70 | 48.70 | 48.70 | 48.70 | -0.317% | 8 | -4.425% |
| 2025-07-14 | 48.85 | 48.85 | 48.85 | 48.85 | +0.002% | 5 | -4.728% |
| 2025-07-11 | 48.85 | 48.85 | 48.85 | 48.85 | -0.290% | 6 | -4.726% |
| 2025-07-10 | 48.99 | 48.99 | 48.99 | 48.99 | -0.039% | 5 | -5.003% |
| 2025-07-09 | 49.01 | 49.01 | 49.01 | 49.01 | +0.369% | 10 | -5.039% |
| 2025-07-08 | 48.83 | 48.83 | 48.83 | 48.83 | -0.123% | 9 | -4.689% |
| 2025-07-07 | 48.89 | 48.89 | 48.89 | 48.89 | -0.163% | 5 | -4.806% |
| 2025-07-03 | 48.97 | 48.97 | 48.97 | 48.97 | -0.281% | 43 | -4.962% |
| 2025-07-02 | 49.11 | 49.11 | 49.11 | 49.11 | -0.129% | 4 | -5.229% |
| 2025-07-01 | 49.17 | 49.17 | 49.17 | 49.17 | -0.533% | 55 | -5.351% |
| 2025-06-30 | 49.39 | 49.44 | 49.39 | 49.44 | +0.302% | 1,252 | -5.856% |
| 2025-06-27 | 49.29 | 49.29 | 49.29 | 49.29 | -0.168% | 8 | -5.572% |
| 2025-06-26 | 49.37 | 49.37 | 49.37 | 49.37 | +0.243% | 10 | -5.731% |
| 2025-06-25 | 49.25 | 49.25 | 49.25 | 49.25 | +0.063% | 60 | -5.502% |
| 2025-06-24 | 49.22 | 49.22 | 49.22 | 49.22 | +0.274% | 35 | -5.443% |
| 2025-06-23 | 49.08 | 49.08 | 49.08 | 49.08 | +0.323% | 43 | -5.184% |
| 2025-06-20 | 48.93 | 48.93 | 48.93 | 48.93 | +0.079% | 5 | -4.877% |
| 2025-06-18 | 48.89 | 48.89 | 48.89 | 48.89 | +0.047% | 0 | -4.802% |
| 2025-06-17 | 48.87 | 48.87 | 48.87 | 48.87 | +0.318% | 2 | -4.758% |
| 2025-06-16 | 48.71 | 48.71 | 48.71 | 48.71 | -0.164% | 0 | -4.455% |
| 2025-06-13 | 48.79 | 48.79 | 48.79 | 48.79 | -0.245% | 0 | -4.611% |
| 2025-06-12 | 48.91 | 48.91 | 48.91 | 48.91 | +0.302% | 0 | -4.845% |
| 2025-06-11 | 48.76 | 48.76 | 48.76 | 48.76 | +0.355% | 1 | -4.558% |
| 2025-06-10 | 48.59 | 48.59 | 48.59 | 48.59 | +0.082% | 1 | -4.219% |
| 2025-06-09 | 48.55 | 48.55 | 48.55 | 48.55 | +0.175% | 2 | -4.140% |
| 2025-06-06 | 48.47 | 48.47 | 48.47 | 48.47 | -0.642% | 4 | -3.972% |
| 2025-06-05 | 48.78 | 48.78 | 48.78 | 48.78 | -0.239% | 0 | -4.588% |
| 2025-06-04 | 48.90 | 48.90 | 48.90 | 48.90 | +0.545% | 1 | -4.816% |
| 2025-06-03 | 48.63 | 48.63 | 48.63 | 48.63 | -0.082% | 0 | -4.297% |
| 2025-06-02 | 48.74 | 48.74 | 48.67 | 48.67 | -0.515% | 233 | -4.376% |
| 2025-05-30 | 48.92 | 48.92 | 48.92 | 48.92 | +0.221% | 0 | -4.869% |
| 2025-05-29 | 48.81 | 48.81 | 48.81 | 48.81 | +0.336% | 0 | -4.658% |
| 2025-05-28 | 48.65 | 48.65 | 48.65 | 48.65 | -0.225% | 0 | -4.338% |
| 2025-05-27 | 48.76 | 48.76 | 48.76 | 48.76 | +0.271% | 0 | -4.553% |
| 2025-05-23 | 48.63 | 48.63 | 48.63 | 48.63 | +0.216% | 0 | -4.294% |
| 2025-05-22 | 48.52 | 48.52 | 48.52 | 48.52 | +0.286% | 0 | -4.087% |
| 2025-05-21 | 48.38 | 48.38 | 48.38 | 48.38 | -0.445% | 0 | -3.813% |
| 2025-05-20 | 48.60 | 48.60 | 48.60 | 48.60 | -0.064% | 0 | -4.241% |
| 2025-05-19 | 48.63 | 48.63 | 48.63 | 48.63 | -0.015% | 58 | -4.302% |
| 2025-05-16 | 48.64 | 48.64 | 48.64 | 48.64 | +0.031% | 27 | -4.317% |
| 2025-05-15 | 48.63 | 48.63 | 48.63 | 48.63 | +0.550% | 1 | -4.288% |
| 2025-05-14 | 48.36 | 48.36 | 48.36 | 48.36 | -0.298% | 0 | -3.761% |
| 2025-05-13 | 48.50 | 48.50 | 48.50 | 48.50 | -0.064% | 0 | -4.048% |
| 2025-05-12 | 48.53 | 48.53 | 48.53 | 48.53 | -0.534% | 19 | -4.110% |
| 2025-05-09 | 48.80 | 48.80 | 48.80 | 48.80 | +0.037% | 2 | -4.622% |
| 2025-05-08 | 48.78 | 48.78 | 48.78 | 48.78 | -0.597% | 1 | -4.587% |
| 2025-05-07 | 49.07 | 49.07 | 49.07 | 49.07 | +0.165% | 2 | -5.157% |
| 2025-05-06 | 48.99 | 48.99 | 48.99 | 48.99 | +0.215% | 0 | -5.001% |
| 2025-05-05 | 48.88 | 48.88 | 48.88 | 48.88 | -0.113% | 6 | -4.796% |
| 2025-05-02 | 48.94 | 48.94 | 48.94 | 48.94 | -0.537% | 0 | -4.904% |
| 2025-05-01 | 49.20 | 49.20 | 49.20 | 49.20 | -0.711% | 0 | -5.415% |
| 2025-04-30 | 49.56 | 49.56 | 49.56 | 49.56 | +0.205% | 13 | -6.087% |
| 2025-04-29 | 49.45 | 49.45 | 49.45 | 49.45 | +0.282% | 35 | -5.894% |
| 2025-04-28 | 49.32 | 49.32 | 49.32 | 49.32 | +0.328% | 3 | -5.629% |
| 2025-04-25 | 49.15 | 49.15 | 49.15 | 49.15 | +0.306% | 1 | -5.319% |
| 2025-04-24 | 49.01 | 49.01 | 49.01 | 49.01 | +0.439% | 0 | -5.030% |
| 2025-04-23 | 48.79 | 48.79 | 48.79 | 48.79 | +0.107% | 11 | -4.613% |
| 2025-04-22 | 48.74 | 48.74 | 48.74 | 48.74 | -0.061% | 6 | -4.511% |
| 2025-04-21 | 48.87 | 48.87 | 48.77 | 48.77 | -0.297% | 2,003 | -4.569% |
| 2025-04-17 | 48.91 | 48.91 | 48.91 | 48.91 | -0.181% | 1 | -4.853% |
| 2025-04-16 | 49.00 | 49.00 | 49.00 | 49.00 | +0.393% | 5 | -5.025% |
| 2025-04-15 | 48.83 | 48.83 | 48.81 | 48.81 | +0.191% | 101 | -4.652% |
| 2025-04-14 | 48.72 | 48.72 | 48.72 | 48.72 | 0.000% | 6 | -4.470% |