MLPA
Global X MLP ETF
stockNYSEETF
Market OpenOct 5, 2026 11:15:10 AM EDT
54.55USD+1.131%(+0.61)97,961
54.52Bid54.56Ask0.04SpreadMLPA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.84 | 54.56 | 53.71 | 54.55 | +1.131% | 97,961 | 0.000% |
| 2026-10-02 | 53.35 | 53.96 | 53.31 | 53.94 | +0.503% | 213,602 | +1.131% |
| 2026-10-01 | 53.24 | 53.67 | 52.83 | 53.67 | +0.808% | 215,487 | +1.640% |
| 2026-09-30 | 53.83 | 53.89 | 52.99 | 53.24 | -0.764% | 471,839 | +2.461% |
| 2026-09-29 | 54.05 | 54.05 | 53.36 | 53.65 | -0.942% | 776,211 | +1.678% |
| 2026-09-28 | 54.65 | 54.65 | 53.88 | 54.16 | -0.715% | 123,077 | +0.720% |
| 2026-09-25 | 54.71 | 54.71 | 54.03 | 54.55 | -0.529% | 124,194 | 0.000% |
| 2026-09-24 | 55.50 | 55.50 | 54.72 | 54.84 | -0.327% | 206,635 | -0.529% |
| 2026-09-23 | 55.45 | 55.65 | 54.98 | 55.02 | -0.686% | 196,756 | -0.854% |
| 2026-09-22 | 55.62 | 56.06 | 55.18 | 55.40 | -0.806% | 238,383 | -1.534% |
| 2026-09-21 | 56.29 | 56.72 | 55.71 | 55.85 | -1.133% | 190,420 | -2.328% |
| 2026-09-18 | 56.49 | 56.65 | 56.22 | 56.49 | +0.089% | 230,308 | -3.434% |
| 2026-09-17 | 56.27 | 56.51 | 56.00 | 56.44 | +0.427% | 161,482 | -3.349% |
| 2026-09-16 | 57.01 | 57.01 | 55.81 | 56.20 | -0.794% | 281,597 | -2.936% |
| 2026-09-15 | 56.82 | 57.00 | 56.51 | 56.65 | -0.159% | 168,741 | -3.707% |
| 2026-09-14 | 57.57 | 57.73 | 56.70 | 56.74 | -1.012% | 210,232 | -3.860% |
| 2026-09-11 | 57.42 | 57.48 | 56.89 | 57.32 | -0.313% | 105,256 | -4.833% |
| 2026-09-10 | 58.00 | 58.00 | 57.25 | 57.50 | -0.398% | 159,269 | -5.130% |
| 2026-09-09 | 57.72 | 57.78 | 57.43 | 57.73 | +0.330% | 177,563 | -5.508% |
| 2026-09-08 | 57.21 | 57.68 | 57.08 | 57.54 | +0.594% | 175,673 | -5.196% |
| 2026-09-04 | 57.09 | 57.28 | 56.54 | 57.20 | +0.245% | 131,403 | -4.633% |
| 2026-09-03 | 57.50 | 57.55 | 57.06 | 57.06 | -0.748% | 163,952 | -4.399% |
| 2026-09-02 | 57.49 | 57.58 | 56.90 | 57.49 | +0.384% | 260,602 | -5.114% |
| 2026-09-01 | 57.77 | 57.77 | 56.99 | 57.27 | -0.070% | 120,983 | -4.749% |
| 2026-08-31 | 57.03 | 57.31 | 56.77 | 57.31 | +0.845% | 120,790 | -4.816% |
| 2026-08-28 | 56.88 | 57.00 | 56.65 | 56.83 | -0.228% | 98,024 | -4.012% |
| 2026-08-27 | 56.79 | 57.02 | 56.22 | 56.96 | +0.299% | 98,566 | -4.231% |
| 2026-08-26 | 56.22 | 56.97 | 56.13 | 56.79 | +0.942% | 192,474 | -3.944% |
| 2026-08-25 | 56.24 | 56.39 | 56.01 | 56.26 | -0.231% | 166,234 | -3.039% |
| 2026-08-24 | 56.24 | 56.45 | 55.99 | 56.39 | +0.018% | 138,144 | -3.263% |
| 2026-08-21 | 56.48 | 56.69 | 55.91 | 56.38 | -0.142% | 163,143 | -3.246% |
| 2026-08-20 | 56.54 | 56.70 | 56.26 | 56.46 | +0.035% | 130,176 | -3.383% |
| 2026-08-19 | 56.88 | 56.97 | 56.16 | 56.44 | -0.739% | 139,386 | -3.349% |
| 2026-08-18 | 56.42 | 56.89 | 56.08 | 56.86 | +1.120% | 169,056 | -4.063% |
| 2026-08-17 | 56.87 | 56.87 | 55.89 | 56.23 | -0.478% | 161,897 | -2.988% |
| 2026-08-14 | 56.07 | 56.50 | 55.90 | 56.50 | +1.073% | 149,350 | -3.451% |
| 2026-08-13 | 55.93 | 56.26 | 55.77 | 55.90 | -0.640% | 232,745 | -2.415% |
| 2026-08-12 | 55.66 | 56.26 | 55.66 | 56.26 | +0.770% | 183,990 | -3.039% |
| 2026-08-11 | 55.50 | 56.11 | 55.43 | 55.83 | +0.414% | 190,445 | -2.293% |
| 2026-08-10 | 55.03 | 55.60 | 54.81 | 55.60 | -0.572% | 163,677 | -1.888% |
| 2026-08-07 | 56.14 | 56.45 | 55.69 | 55.92 | -0.851% | 392,844 | -2.450% |
| 2026-08-06 | 56.21 | 56.64 | 55.88 | 56.40 | +1.039% | 158,447 | -3.280% |
| 2026-08-05 | 56.61 | 56.62 | 55.56 | 55.82 | -0.976% | 135,600 | -2.275% |
| 2026-08-04 | 56.44 | 56.60 | 55.69 | 56.37 | -0.371% | 308,822 | -3.229% |
| 2026-08-03 | 56.17 | 56.61 | 56.07 | 56.58 | -0.317% | 1,081,116 | -3.588% |
| 2026-07-31 | 56.20 | 56.76 | 55.90 | 56.76 | +0.871% | 91,637 | -3.894% |
| 2026-07-30 | 55.97 | 56.31 | 55.78 | 56.27 | +0.698% | 130,151 | -3.057% |
| 2026-07-29 | 56.50 | 56.80 | 55.88 | 55.88 | -0.569% | 201,979 | -2.380% |
| 2026-07-28 | 55.69 | 56.35 | 55.56 | 56.20 | +1.170% | 116,841 | -2.936% |
| 2026-07-27 | 56.00 | 56.07 | 55.41 | 55.55 | -1.437% | 120,878 | -1.800% |
| 2026-07-24 | 56.24 | 56.88 | 56.15 | 56.36 | -0.071% | 125,441 | -3.211% |
| 2026-07-23 | 56.68 | 56.68 | 56.02 | 56.40 | +0.589% | 135,561 | -3.280% |
| 2026-07-22 | 55.84 | 56.21 | 55.75 | 56.07 | +0.737% | 205,622 | -2.711% |
| 2026-07-21 | 55.83 | 55.83 | 55.37 | 55.66 | -0.197% | 169,588 | -1.994% |
| 2026-07-20 | 55.45 | 56.07 | 55.18 | 55.77 | +0.741% | 151,223 | -2.188% |
| 2026-07-17 | 55.47 | 55.68 | 54.89 | 55.36 | -0.018% | 153,519 | -1.463% |
| 2026-07-16 | 54.61 | 55.44 | 54.61 | 55.37 | +1.355% | 141,110 | -1.481% |
| 2026-07-15 | 55.02 | 55.31 | 54.36 | 54.63 | -0.799% | 262,473 | -0.146% |
| 2026-07-14 | 55.19 | 55.40 | 54.90 | 55.07 | +0.027% | 114,379 | -0.944% |
| 2026-07-13 | 54.46 | 55.21 | 54.46 | 55.05 | +1.765% | 203,108 | -0.917% |
| 2026-07-10 | 54.59 | 54.59 | 53.79 | 54.10 | -0.643% | 155,527 | +0.832% |
| 2026-07-09 | 54.73 | 54.88 | 54.24 | 54.45 | -0.711% | 118,471 | +0.184% |
| 2026-07-08 | 54.50 | 54.84 | 54.20 | 54.84 | +0.846% | 212,576 | -0.529% |
| 2026-07-07 | 53.54 | 54.55 | 53.54 | 54.38 | +2.026% | 190,137 | +0.313% |
| 2026-07-06 | 53.41 | 53.90 | 53.24 | 53.30 | -0.206% | 153,595 | +2.345% |
| 2026-07-02 | 52.98 | 53.49 | 52.95 | 53.41 | +1.002% | 138,234 | +2.134% |
| 2026-07-01 | 52.98 | 53.14 | 52.78 | 52.88 | -0.377% | 109,172 | +3.158% |
| 2026-06-30 | 53.04 | 53.34 | 52.75 | 53.08 | +0.094% | 115,575 | +2.769% |
| 2026-06-29 | 52.85 | 53.17 | 52.63 | 53.03 | +0.303% | 178,285 | +2.866% |
| 2026-06-26 | 52.40 | 52.90 | 52.40 | 52.87 | +0.705% | 142,931 | +3.178% |
| 2026-06-25 | 51.77 | 52.81 | 51.69 | 52.50 | +1.176% | 123,374 | +3.905% |
| 2026-06-24 | 52.79 | 52.80 | 51.81 | 51.89 | -2.536% | 261,031 | +5.126% |
| 2026-06-23 | 52.50 | 53.24 | 51.96 | 53.24 | +1.778% | 203,038 | +2.461% |
| 2026-06-22 | 51.93 | 52.36 | 51.53 | 52.31 | +0.577% | 149,369 | +4.282% |
| 2026-06-18 | 51.90 | 52.20 | 51.23 | 52.01 | +0.212% | 178,126 | +4.884% |
| 2026-06-17 | 52.26 | 52.38 | 51.70 | 51.90 | -0.935% | 207,500 | +5.106% |
| 2026-06-16 | 52.50 | 52.76 | 52.08 | 52.39 | -0.701% | 293,270 | +4.123% |
| 2026-06-15 | 53.00 | 53.28 | 52.60 | 52.76 | -1.291% | 362,226 | +3.393% |
| 2026-06-12 | 53.70 | 54.44 | 53.12 | 53.45 | -0.927% | 168,706 | +2.058% |
| 2026-06-11 | 54.42 | 54.55 | 53.80 | 53.95 | -0.718% | 172,718 | +1.112% |
| 2026-06-10 | 53.99 | 54.70 | 53.84 | 54.34 | +1.211% | 121,796 | +0.386% |
| 2026-06-09 | 54.00 | 54.31 | 53.67 | 53.69 | -0.868% | 141,872 | +1.602% |
| 2026-06-08 | 54.39 | 54.58 | 53.87 | 54.16 | -0.514% | 154,252 | +0.720% |
| 2026-06-05 | 54.63 | 54.78 | 54.16 | 54.44 | -0.548% | 265,118 | +0.202% |
| 2026-06-04 | 53.86 | 54.74 | 53.86 | 54.74 | +1.220% | 110,405 | -0.347% |
| 2026-06-03 | 54.19 | 54.63 | 53.94 | 54.08 | -0.313% | 133,391 | +0.869% |
| 2026-06-02 | 53.60 | 54.25 | 53.42 | 54.25 | +1.194% | 176,884 | +0.553% |
| 2026-06-01 | 53.22 | 53.88 | 53.16 | 53.61 | +1.018% | 309,293 | +1.753% |
| 2026-05-29 | 53.81 | 53.86 | 52.94 | 53.07 | -1.302% | 212,674 | +2.789% |
| 2026-05-28 | 54.14 | 54.21 | 53.66 | 53.77 | -0.444% | 161,001 | +1.451% |
| 2026-05-27 | 54.60 | 54.68 | 53.96 | 54.01 | -1.460% | 139,657 | +1.000% |
| 2026-05-26 | 55.52 | 55.73 | 54.71 | 54.81 | -1.633% | 242,431 | -0.474% |
| 2026-05-22 | 55.50 | 55.99 | 55.49 | 55.72 | +0.252% | 203,626 | -2.100% |
| 2026-05-21 | 56.04 | 56.18 | 55.33 | 55.58 | -0.501% | 303,886 | -1.853% |
| 2026-05-20 | 56.12 | 56.53 | 55.53 | 55.86 | -0.676% | 231,538 | -2.345% |
| 2026-05-19 | 55.83 | 56.29 | 55.53 | 56.24 | +0.770% | 165,426 | -3.005% |
| 2026-05-18 | 55.24 | 55.96 | 54.97 | 55.81 | +0.758% | 183,086 | -2.258% |
| 2026-05-15 | 55.46 | 55.68 | 55.19 | 55.39 | +0.235% | 152,907 | -1.517% |
| 2026-05-14 | 54.46 | 55.30 | 54.45 | 55.26 | +1.283% | 233,270 | -1.285% |
| 2026-05-13 | 54.40 | 54.56 | 54.01 | 54.56 | +0.368% | 152,176 | -0.018% |
| 2026-05-12 | 53.98 | 54.48 | 53.50 | 54.36 | +1.003% | 359,658 | +0.350% |
| 2026-05-11 | 53.71 | 54.03 | 53.31 | 53.82 | -0.975% | 319,583 | +1.356% |
| 2026-05-08 | 54.79 | 55.00 | 54.29 | 54.35 | -0.857% | 431,990 | +0.368% |
| 2026-05-07 | 54.23 | 54.82 | 53.57 | 54.82 | +0.735% | 222,228 | -0.493% |
| 2026-05-06 | 54.98 | 54.98 | 54.01 | 54.42 | -1.751% | 336,240 | +0.239% |
| 2026-05-05 | 55.17 | 55.66 | 55.07 | 55.39 | -0.018% | 244,852 | -1.517% |
| 2026-05-04 | 55.14 | 55.68 | 54.98 | 55.40 | +0.490% | 569,581 | -1.534% |
| 2026-05-01 | 55.46 | 55.50 | 54.81 | 55.13 | -0.702% | 256,370 | -1.052% |
| 2026-04-30 | 54.54 | 55.53 | 54.43 | 55.52 | +1.611% | 190,942 | -1.747% |
| 2026-04-29 | 54.23 | 54.64 | 54.07 | 54.64 | +1.129% | 147,753 | -0.165% |
| 2026-04-28 | 53.71 | 54.09 | 53.56 | 54.03 | +1.104% | 162,138 | +0.962% |
| 2026-04-27 | 53.50 | 53.72 | 53.26 | 53.44 | +0.112% | 188,255 | +2.077% |
| 2026-04-24 | 53.46 | 53.46 | 52.98 | 53.38 | -0.299% | 114,605 | +2.192% |
| 2026-04-23 | 53.30 | 53.55 | 53.18 | 53.54 | +0.639% | 142,256 | +1.886% |
| 2026-04-22 | 53.08 | 53.28 | 52.97 | 53.20 | +0.758% | 135,069 | +2.538% |
| 2026-04-21 | 52.75 | 53.03 | 52.43 | 52.80 | +0.228% | 159,778 | +3.314% |
| 2026-04-20 | 52.73 | 52.81 | 52.41 | 52.68 | +0.209% | 201,528 | +3.550% |
| 2026-04-17 | 52.54 | 52.59 | 51.85 | 52.57 | -0.830% | 294,260 | +3.766% |
| 2026-04-16 | 52.80 | 53.26 | 52.79 | 53.01 | +0.569% | 93,066 | +2.905% |
| 2026-04-15 | 52.97 | 53.00 | 52.60 | 52.71 | -0.265% | 137,789 | +3.491% |
| 2026-04-14 | 53.37 | 53.37 | 52.60 | 52.85 | -1.011% | 350,909 | +3.217% |
| 2026-04-13 | 53.92 | 54.01 | 53.08 | 53.39 | -0.670% | 268,354 | +2.173% |
| 2026-04-10 | 53.83 | 54.11 | 53.68 | 53.75 | -0.149% | 160,900 | +1.488% |
| 2026-04-09 | 54.04 | 54.78 | 53.67 | 53.83 | -0.278% | 331,303 | +1.338% |
| 2026-04-08 | 53.42 | 54.04 | 52.92 | 53.98 | -0.406% | 384,988 | +1.056% |
| 2026-04-07 | 53.78 | 54.35 | 53.78 | 54.20 | +1.138% | 119,677 | +0.646% |
| 2026-04-06 | 53.65 | 53.96 | 53.51 | 53.59 | -0.427% | 178,636 | +1.791% |
| 2026-04-02 | 53.93 | 54.03 | 53.45 | 53.82 | +0.617% | 216,119 | +1.356% |
| 2026-04-01 | 53.47 | 53.59 | 52.70 | 53.49 | -0.705% | 386,169 | +1.982% |
| 2026-03-31 | 54.75 | 54.90 | 53.51 | 53.87 | -1.373% | 244,715 | +1.262% |
| 2026-03-30 | 55.19 | 55.24 | 54.46 | 54.62 | -0.601% | 264,812 | -0.128% |
| 2026-03-27 | 55.53 | 55.74 | 54.74 | 54.95 | -0.920% | 611,453 | -0.728% |
| 2026-03-26 | 54.80 | 55.49 | 54.80 | 55.46 | +1.002% | 228,737 | -1.641% |
| 2026-03-25 | 54.90 | 55.00 | 54.66 | 54.91 | -0.236% | 258,505 | -0.656% |
| 2026-03-24 | 54.70 | 55.56 | 54.66 | 55.04 | +0.732% | 396,703 | -0.890% |
| 2026-03-23 | 54.12 | 54.86 | 53.77 | 54.64 | +0.367% | 388,000 | -0.165% |
| 2026-03-20 | 54.56 | 54.94 | 54.25 | 54.44 | -0.238% | 487,181 | +0.202% |
| 2026-03-19 | 54.04 | 54.72 | 53.93 | 54.57 | +1.205% | 494,308 | -0.037% |
| 2026-03-18 | 54.20 | 54.20 | 53.76 | 53.92 | -0.462% | 190,305 | +1.168% |
| 2026-03-17 | 53.93 | 54.42 | 53.93 | 54.17 | +0.632% | 199,434 | +0.701% |
| 2026-03-16 | 53.80 | 53.97 | 53.53 | 53.83 | +0.186% | 142,888 | +1.338% |
| 2026-03-13 | 53.46 | 53.94 | 53.41 | 53.73 | +0.599% | 221,022 | +1.526% |
| 2026-03-12 | 53.94 | 54.06 | 53.41 | 53.41 | -0.909% | 213,470 | +2.134% |
| 2026-03-11 | 53.34 | 53.98 | 53.34 | 53.90 | +1.031% | 277,621 | +1.206% |
| 2026-03-10 | 53.34 | 54.09 | 53.26 | 53.35 | -0.559% | 525,608 | +2.249% |
| 2026-03-09 | 54.19 | 54.32 | 53.61 | 53.65 | -0.795% | 574,150 | +1.678% |
| 2026-03-06 | 54.44 | 54.49 | 53.96 | 54.08 | -0.478% | 337,991 | +0.869% |
| 2026-03-05 | 54.25 | 54.61 | 53.87 | 54.34 | +0.407% | 247,315 | +0.386% |
| 2026-03-04 | 53.91 | 54.16 | 53.40 | 54.12 | +0.074% | 237,334 | +0.795% |
| 2026-03-03 | 54.40 | 54.40 | 53.49 | 54.08 | -0.313% | 281,015 | +0.869% |
| 2026-03-02 | 54.00 | 54.30 | 53.53 | 54.25 | +1.383% | 266,772 | +0.553% |
| 2026-02-27 | 53.43 | 53.52 | 53.15 | 53.51 | +0.394% | 199,223 | +1.944% |
| 2026-02-26 | 52.78 | 53.35 | 52.51 | 53.30 | +0.661% | 294,683 | +2.345% |
| 2026-02-25 | 53.40 | 53.40 | 52.50 | 52.95 | -0.470% | 193,696 | +3.022% |
| 2026-02-24 | 53.34 | 53.34 | 52.72 | 53.20 | -0.038% | 292,242 | +2.538% |
| 2026-02-23 | 53.31 | 53.64 | 52.86 | 53.22 | -0.225% | 234,758 | +2.499% |
| 2026-02-20 | 53.00 | 53.34 | 52.86 | 53.34 | +0.282% | 276,779 | +2.268% |
| 2026-02-19 | 52.91 | 53.19 | 52.77 | 53.19 | +0.358% | 244,927 | +2.557% |
| 2026-02-18 | 53.15 | 53.64 | 53.00 | 53.00 | +0.265% | 200,489 | +2.925% |
| 2026-02-17 | 52.76 | 53.13 | 52.32 | 52.86 | -0.113% | 384,202 | +3.197% |
| 2026-02-13 | 51.93 | 52.97 | 51.83 | 52.92 | +2.202% | 303,544 | +3.080% |
| 2026-02-12 | 52.26 | 52.47 | 51.52 | 51.78 | -0.729% | 403,615 | +5.350% |
| 2026-02-11 | 51.87 | 52.19 | 51.85 | 52.16 | +0.968% | 227,070 | +4.582% |
| 2026-02-10 | 51.48 | 51.75 | 51.28 | 51.66 | +0.506% | 271,641 | +5.594% |
| 2026-02-09 | 51.12 | 51.58 | 50.93 | 51.40 | -1.476% | 326,347 | +6.128% |
| 2026-02-06 | 52.29 | 52.42 | 51.99 | 52.17 | -0.057% | 231,524 | +4.562% |
| 2026-02-05 | 52.08 | 52.22 | 51.55 | 52.20 | +0.058% | 363,968 | +4.502% |
| 2026-02-04 | 51.81 | 52.33 | 51.70 | 52.17 | +0.851% | 411,152 | +4.562% |
| 2026-02-03 | 51.34 | 51.84 | 51.19 | 51.73 | +1.372% | 311,852 | +5.451% |
| 2026-02-02 | 51.06 | 51.38 | 50.85 | 51.03 | -0.893% | 258,859 | +6.898% |
| 2026-01-30 | 51.76 | 51.87 | 50.72 | 51.49 | -0.522% | 324,523 | +5.943% |
| 2026-01-29 | 51.92 | 52.04 | 51.58 | 51.76 | +0.681% | 270,120 | +5.390% |
| 2026-01-28 | 51.20 | 51.55 | 51.17 | 51.41 | +0.587% | 240,862 | +6.108% |
| 2026-01-27 | 50.82 | 51.20 | 50.74 | 51.11 | +0.590% | 167,655 | +6.731% |
| 2026-01-26 | 51.00 | 51.00 | 50.38 | 50.81 | +0.375% | 144,893 | +7.361% |
| 2026-01-23 | 50.96 | 51.07 | 50.58 | 50.62 | -0.236% | 222,137 | +7.764% |
| 2026-01-22 | 50.56 | 50.74 | 50.35 | 50.74 | +0.356% | 125,963 | +7.509% |
| 2026-01-21 | 50.85 | 51.03 | 50.35 | 50.56 | +0.417% | 248,474 | +7.892% |
| 2026-01-20 | 50.77 | 50.85 | 50.24 | 50.35 | -0.710% | 151,711 | +8.342% |
| 2026-01-16 | 50.63 | 50.80 | 50.50 | 50.71 | +0.396% | 268,174 | +7.572% |
| 2026-01-15 | 50.32 | 50.54 | 50.09 | 50.51 | -0.119% | 154,084 | +7.998% |
| 2026-01-14 | 50.30 | 50.74 | 50.28 | 50.57 | +0.657% | 159,726 | +7.870% |
| 2026-01-13 | 49.72 | 50.39 | 49.72 | 50.24 | +1.127% | 185,176 | +8.579% |
| 2026-01-12 | 49.27 | 49.68 | 49.25 | 49.68 | +0.832% | 243,296 | +9.803% |
| 2026-01-09 | 48.94 | 49.28 | 48.94 | 49.27 | +0.777% | 318,090 | +10.716% |
| 2026-01-08 | 48.35 | 49.01 | 48.21 | 48.89 | +1.284% | 425,337 | +11.577% |
| 2026-01-07 | 48.17 | 48.44 | 47.99 | 48.27 | +0.395% | 193,207 | +13.010% |
| 2026-01-06 | 48.87 | 48.87 | 48.03 | 48.08 | -1.374% | 279,584 | +13.457% |
| 2026-01-05 | 48.90 | 49.00 | 48.04 | 48.75 | -0.041% | 512,165 | +11.897% |
| 2026-01-02 | 48.44 | 48.94 | 48.13 | 48.77 | +0.744% | 356,254 | +11.852% |
| 2025-12-31 | 48.43 | 48.47 | 48.18 | 48.41 | -0.062% | 314,818 | +12.683% |
| 2025-12-30 | 48.33 | 48.52 | 48.25 | 48.44 | +0.228% | 335,493 | +12.614% |
| 2025-12-29 | 48.28 | 48.50 | 48.20 | 48.33 | +0.145% | 313,557 | +12.870% |
| 2025-12-26 | 48.47 | 48.56 | 48.09 | 48.26 | -0.515% | 207,535 | +13.034% |
| 2025-12-24 | 48.54 | 48.65 | 48.35 | 48.51 | 0.000% | 293,646 | +12.451% |
| 2025-12-23 | 48.35 | 48.58 | 48.24 | 48.51 | +0.165% | 550,900 | +12.451% |
| 2025-12-22 | 48.47 | 48.47 | 48.07 | 48.43 | +0.352% | 535,990 | +12.637% |
| 2025-12-19 | 48.24 | 48.41 | 48.09 | 48.26 | +0.145% | 230,647 | +13.034% |
| 2025-12-18 | 48.43 | 48.58 | 48.02 | 48.19 | -0.166% | 318,079 | +13.198% |
| 2025-12-17 | 48.47 | 48.47 | 48.03 | 48.27 | +0.479% | 290,894 | +13.010% |
| 2025-12-16 | 48.56 | 48.61 | 47.97 | 48.04 | -1.618% | 609,518 | +13.551% |
| 2025-12-15 | 48.85 | 48.86 | 48.49 | 48.83 | +0.041% | 438,913 | +11.714% |
| 2025-12-12 | 48.95 | 48.96 | 48.59 | 48.81 | +0.205% | 216,410 | +11.760% |
| 2025-12-11 | 48.65 | 48.93 | 48.55 | 48.71 | -0.103% | 200,166 | +11.989% |
| 2025-12-10 | 48.83 | 48.84 | 48.52 | 48.76 | -0.102% | 168,550 | +11.874% |
| 2025-12-09 | 49.14 | 49.44 | 48.77 | 48.81 | -0.651% | 135,385 | +11.760% |
| 2025-12-08 | 49.38 | 49.38 | 49.02 | 49.13 | -0.627% | 134,483 | +11.032% |
| 2025-12-05 | 49.39 | 49.67 | 49.26 | 49.44 | -0.302% | 184,126 | +10.336% |
| 2025-12-04 | 49.06 | 49.59 | 49.02 | 49.59 | +1.328% | 196,345 | +10.002% |
| 2025-12-03 | 48.71 | 49.20 | 48.61 | 48.94 | +0.658% | 189,945 | +11.463% |
| 2025-12-02 | 49.16 | 49.17 | 48.51 | 48.62 | -1.018% | 207,745 | +12.197% |
| 2025-12-01 | 49.02 | 49.23 | 49.02 | 49.12 | +0.061% | 139,512 | +11.055% |
| 2025-11-28 | 48.78 | 49.15 | 48.65 | 49.09 | +1.029% | 92,699 | +11.122% |
| 2025-11-26 | 48.50 | 48.89 | 48.41 | 48.59 | +0.496% | 252,403 | +12.266% |
| 2025-11-25 | 48.04 | 48.49 | 47.99 | 48.35 | +0.478% | 232,079 | +12.823% |
| 2025-11-24 | 48.27 | 48.36 | 47.83 | 48.12 | -0.537% | 1,115,978 | +13.362% |
| 2025-11-21 | 48.18 | 48.46 | 47.92 | 48.38 | +0.582% | 299,976 | +12.753% |
| 2025-11-20 | 48.27 | 48.66 | 47.86 | 48.10 | -0.104% | 436,068 | +13.410% |
| 2025-11-19 | 48.01 | 48.35 | 47.75 | 48.15 | 0.000% | 266,677 | +13.292% |
| 2025-11-18 | 48.07 | 48.32 | 47.83 | 48.15 | -0.249% | 482,075 | +13.292% |
| 2025-11-17 | 48.61 | 48.63 | 48.03 | 48.27 | -0.679% | 619,687 | +13.010% |
| 2025-11-14 | 47.83 | 48.66 | 47.81 | 48.60 | +1.823% | 455,940 | +12.243% |
| 2025-11-13 | 47.71 | 48.02 | 47.52 | 47.73 | -0.021% | 276,194 | +14.289% |
| 2025-11-12 | 47.73 | 47.99 | 47.58 | 47.74 | -0.686% | 251,367 | +14.265% |
| 2025-11-11 | 47.92 | 48.09 | 47.74 | 48.07 | +0.481% | 314,208 | +13.480% |
| 2025-11-10 | 47.68 | 47.84 | 47.23 | 47.84 | +0.336% | 326,210 | +14.026% |
| 2025-11-07 | 47.40 | 47.68 | 47.01 | 47.68 | -1.751% | 184,209 | +14.409% |
| 2025-11-06 | 48.36 | 48.65 | 48.26 | 48.53 | +0.435% | 305,419 | +12.405% |
| 2025-11-05 | 47.94 | 48.48 | 47.87 | 48.32 | +1.067% | 187,379 | +12.893% |
| 2025-11-04 | 47.90 | 48.10 | 47.69 | 47.81 | -0.603% | 209,140 | +14.097% |
| 2025-11-03 | 48.12 | 48.24 | 47.76 | 48.10 | +0.104% | 254,138 | +13.410% |
| 2025-10-31 | 48.42 | 48.42 | 47.99 | 48.05 | -0.620% | 152,217 | +13.528% |
| 2025-10-30 | 48.20 | 48.41 | 47.95 | 48.35 | +0.475% | 189,879 | +12.823% |
| 2025-10-29 | 48.46 | 48.50 | 48.06 | 48.12 | -0.719% | 504,854 | +13.359% |
| 2025-10-28 | 48.30 | 48.52 | 48.07 | 48.47 | +0.165% | 162,763 | +12.544% |
| 2025-10-27 | 48.32 | 48.39 | 48.13 | 48.39 | +0.729% | 178,623 | +12.730% |
| 2025-10-24 | 48.35 | 48.46 | 48.04 | 48.04 | -0.621% | 157,444 | +13.551% |
| 2025-10-23 | 48.35 | 48.44 | 48.07 | 48.34 | +0.353% | 161,840 | +12.847% |
| 2025-10-22 | 47.90 | 48.23 | 47.52 | 48.17 | +1.028% | 152,265 | +13.245% |
| 2025-10-21 | 47.68 | 47.73 | 47.42 | 47.68 | +0.063% | 168,026 | +14.409% |
| 2025-10-20 | 47.23 | 47.70 | 47.23 | 47.65 | +0.996% | 221,981 | +14.481% |
| 2025-10-17 | 47.01 | 47.18 | 46.83 | 47.18 | +0.127% | 351,620 | +15.621% |
| 2025-10-16 | 47.44 | 47.53 | 46.90 | 47.12 | -0.675% | 213,136 | +15.768% |
| 2025-10-15 | 47.15 | 47.64 | 47.15 | 47.44 | +0.679% | 102,548 | +14.987% |
| 2025-10-14 | 46.64 | 47.17 | 46.51 | 47.12 | -0.148% | 268,917 | +15.768% |
| 2025-10-13 | 46.71 | 47.19 | 46.55 | 47.19 | +1.725% | 198,616 | +15.597% |
| 2025-10-10 | 47.18 | 47.24 | 46.39 | 46.39 | -1.903% | 170,119 | +17.590% |
| 2025-10-09 | 47.90 | 47.97 | 47.18 | 47.29 | -1.212% | 159,983 | +15.352% |
| 2025-10-08 | 48.01 | 48.07 | 47.68 | 47.87 | -0.083% | 153,542 | +13.954% |
| 2025-10-07 | 47.87 | 47.98 | 47.62 | 47.91 | +0.104% | 223,816 | +13.859% |
| 2025-10-06 | 48.28 | 48.31 | 47.75 | 47.86 | -0.540% | 338,665 | +13.978% |
| 2025-10-03 | 48.28 | 48.38 | 48.12 | 48.12 | -0.187% | 125,187 | +13.362% |
| 2025-10-02 | 48.39 | 48.54 | 48.10 | 48.21 | -0.639% | 188,171 | +13.151% |
| 2025-10-01 | 48.54 | 48.56 | 48.36 | 48.52 | +0.207% | 165,817 | +12.428% |
| 2025-09-30 | 48.41 | 48.56 | 48.17 | 48.42 | -0.103% | 245,237 | +12.660% |
| 2025-09-29 | 49.20 | 49.20 | 48.32 | 48.47 | -1.644% | 199,705 | +12.544% |
| 2025-09-26 | 49.00 | 49.39 | 49.00 | 49.28 | +0.489% | 163,675 | +10.694% |
| 2025-09-25 | 48.90 | 49.14 | 48.68 | 49.04 | +0.163% | 96,686 | +11.236% |
| 2025-09-24 | 48.53 | 49.08 | 48.32 | 48.96 | +1.199% | 204,304 | +11.417% |
| 2025-09-23 | 48.30 | 48.46 | 48.20 | 48.38 | +0.269% | 302,331 | +12.753% |
| 2025-09-22 | 48.54 | 48.54 | 48.08 | 48.25 | -0.556% | 201,698 | +13.057% |
| 2025-09-19 | 49.05 | 49.19 | 48.48 | 48.52 | -2.118% | 174,737 | +12.428% |
| 2025-09-18 | 49.38 | 49.57 | 49.21 | 49.57 | +0.162% | 197,114 | +10.046% |
| 2025-09-17 | 49.29 | 49.54 | 49.17 | 49.49 | +0.549% | 177,510 | +10.224% |
| 2025-09-16 | 49.19 | 49.40 | 49.15 | 49.22 | +0.326% | 132,795 | +10.829% |
| 2025-09-15 | 49.33 | 49.42 | 49.06 | 49.06 | -0.325% | 129,743 | +11.190% |
| 2025-09-12 | 49.33 | 49.41 | 49.22 | 49.22 | -0.344% | 80,415 | +10.829% |
| 2025-09-11 | 49.02 | 49.39 | 48.92 | 49.39 | +0.632% | 154,738 | +10.447% |
| 2025-09-10 | 49.15 | 49.60 | 49.03 | 49.08 | -0.183% | 110,995 | +11.145% |
| 2025-09-09 | 48.97 | 49.35 | 48.97 | 49.17 | +0.490% | 125,409 | +10.942% |
| 2025-09-08 | 49.31 | 49.39 | 48.79 | 48.93 | -0.851% | 178,096 | +11.486% |
| 2025-09-05 | 49.52 | 49.72 | 48.87 | 49.35 | -0.404% | 180,311 | +10.537% |
| 2025-09-04 | 49.58 | 49.83 | 49.55 | 49.55 | -0.061% | 123,740 | +10.091% |
| 2025-09-03 | 49.89 | 49.90 | 49.48 | 49.58 | -0.661% | 103,106 | +10.024% |
| 2025-09-02 | 50.02 | 50.11 | 49.68 | 49.91 | -0.439% | 157,221 | +9.297% |
| 2025-08-29 | 49.88 | 50.25 | 49.88 | 50.13 | +0.080% | 113,501 | +8.817% |
| 2025-08-28 | 49.78 | 50.09 | 49.56 | 50.09 | +0.663% | 75,817 | +8.904% |
| 2025-08-27 | 49.67 | 49.83 | 49.58 | 49.76 | +0.464% | 109,650 | +9.626% |
| 2025-08-26 | 49.53 | 49.62 | 49.26 | 49.53 | +0.142% | 223,512 | +10.135% |
| 2025-08-25 | 49.79 | 49.85 | 49.46 | 49.46 | -0.483% | 257,937 | +10.291% |
| 2025-08-22 | 49.69 | 50.07 | 49.69 | 49.70 | +0.121% | 144,527 | +9.759% |
| 2025-08-21 | 49.50 | 49.81 | 49.42 | 49.64 | +0.202% | 175,240 | +9.891% |
| 2025-08-20 | 49.35 | 49.59 | 49.26 | 49.54 | +0.405% | 135,686 | +10.113% |
| 2025-08-19 | 49.33 | 49.46 | 49.12 | 49.34 | -0.182% | 203,385 | +10.559% |
| 2025-08-18 | 49.51 | 49.52 | 49.20 | 49.43 | +0.040% | 116,457 | +10.358% |
| 2025-08-15 | 49.65 | 49.80 | 49.41 | 49.41 | -0.683% | 109,290 | +10.403% |
| 2025-08-14 | 49.78 | 49.81 | 49.53 | 49.75 | -0.181% | 138,836 | +9.648% |
| 2025-08-13 | 49.35 | 49.84 | 49.26 | 49.84 | +1.260% | 224,062 | +9.450% |
| 2025-08-12 | 49.09 | 49.35 | 49.02 | 49.22 | +0.428% | 331,896 | +10.829% |
| 2025-08-11 | 49.65 | 49.70 | 48.82 | 49.01 | -1.229% | 215,551 | +11.304% |
| 2025-08-08 | 49.44 | 50.03 | 49.34 | 49.62 | +0.364% | 126,334 | +9.936% |
| 2025-08-07 | 49.81 | 50.05 | 49.27 | 49.44 | -2.235% | 218,252 | +10.336% |
| 2025-08-06 | 50.96 | 51.16 | 50.48 | 50.57 | -0.453% | 209,529 | +7.870% |
| 2025-08-05 | 51.08 | 51.20 | 50.30 | 50.80 | -0.470% | 294,964 | +7.382% |
| 2025-08-04 | 50.96 | 51.25 | 50.78 | 51.04 | +0.651% | 94,730 | +6.877% |
| 2025-08-01 | 51.25 | 51.26 | 50.54 | 50.71 | -1.649% | 174,581 | +7.572% |
| 2025-07-31 | 51.07 | 51.67 | 51.05 | 51.56 | +0.566% | 121,119 | +5.799% |
| 2025-07-30 | 51.20 | 51.28 | 50.82 | 51.27 | +0.313% | 136,169 | +6.398% |
| 2025-07-29 | 50.59 | 51.11 | 50.45 | 51.11 | +1.550% | 350,206 | +6.731% |
| 2025-07-28 | 50.59 | 50.62 | 50.20 | 50.33 | -0.079% | 124,366 | +8.385% |
| 2025-07-25 | 50.52 | 50.62 | 50.31 | 50.37 | -0.297% | 161,327 | +8.299% |
| 2025-07-24 | 50.06 | 50.52 | 49.88 | 50.52 | +0.879% | 167,553 | +7.977% |
| 2025-07-23 | 49.89 | 50.12 | 49.82 | 50.08 | +0.522% | 210,665 | +8.926% |
| 2025-07-22 | 49.60 | 49.94 | 49.60 | 49.82 | +0.221% | 105,327 | +9.494% |
| 2025-07-21 | 50.50 | 50.50 | 49.55 | 49.71 | -1.467% | 165,369 | +9.736% |
| 2025-07-18 | 50.05 | 50.63 | 50.05 | 50.45 | +1.387% | 132,772 | +8.127% |
| 2025-07-17 | 49.98 | 49.99 | 49.68 | 49.76 | -0.560% | 181,446 | +9.626% |
| 2025-07-16 | 50.19 | 50.19 | 49.67 | 50.04 | +0.281% | 151,271 | +9.013% |
| 2025-07-15 | 50.24 | 50.35 | 49.73 | 49.90 | -1.051% | 171,856 | +9.319% |
| 2025-07-14 | 50.24 | 50.43 | 50.08 | 50.43 | +0.398% | 98,600 | +8.170% |
| 2025-07-11 | 50.10 | 50.38 | 50.00 | 50.23 | +0.140% | 97,135 | +8.600% |
| 2025-07-10 | 50.13 | 50.16 | 49.88 | 50.16 | -0.040% | 95,093 | +8.752% |
| 2025-07-09 | 50.17 | 50.31 | 49.87 | 50.18 | -0.377% | 148,658 | +8.709% |
| 2025-07-08 | 50.07 | 50.37 | 49.90 | 50.37 | +0.639% | 101,499 | +8.299% |
| 2025-07-07 | 50.31 | 50.45 | 49.73 | 50.05 | -0.773% | 109,465 | +8.991% |
| 2025-07-03 | 50.30 | 50.44 | 50.11 | 50.44 | +0.238% | 63,868 | +8.148% |
| 2025-07-02 | 50.00 | 50.46 | 49.66 | 50.32 | +1.493% | 122,763 | +8.406% |
| 2025-07-01 | 50.21 | 50.21 | 49.47 | 49.58 | -1.235% | 348,567 | +10.024% |
| 2025-06-30 | 50.33 | 50.39 | 50.05 | 50.20 | -0.119% | 172,404 | +8.665% |
| 2025-06-27 | 50.05 | 50.48 | 50.03 | 50.26 | -0.139% | 80,163 | +8.536% |
| 2025-06-26 | 49.61 | 50.34 | 49.47 | 50.33 | +1.615% | 222,296 | +8.385% |
| 2025-06-25 | 50.01 | 50.07 | 49.40 | 49.53 | -0.980% | 173,410 | +10.135% |
| 2025-06-24 | 50.00 | 50.28 | 49.71 | 50.02 | +0.200% | 385,025 | +9.056% |
| 2025-06-23 | 50.46 | 50.61 | 49.63 | 49.92 | -0.854% | 301,043 | +9.275% |
| 2025-06-20 | 50.35 | 50.47 | 50.03 | 50.35 | +0.299% | 154,205 | +8.342% |
| 2025-06-18 | 50.20 | 50.63 | 49.95 | 50.20 | +0.260% | 147,674 | +8.665% |
| 2025-06-17 | 50.55 | 50.75 | 50.05 | 50.07 | -0.753% | 147,700 | +8.947% |
| 2025-06-16 | 50.85 | 51.14 | 50.20 | 50.45 | -0.415% | 114,845 | +8.127% |
| 2025-06-13 | 50.99 | 51.10 | 50.49 | 50.66 | -0.472% | 122,464 | +7.679% |
| 2025-06-12 | 50.62 | 50.90 | 50.32 | 50.90 | +0.513% | 98,220 | +7.171% |
| 2025-06-11 | 50.32 | 50.64 | 50.19 | 50.64 | +1.138% | 203,321 | +7.721% |
| 2025-06-10 | 50.22 | 50.31 | 49.95 | 50.07 | +0.522% | 92,006 | +8.947% |
| 2025-06-09 | 50.32 | 50.39 | 49.80 | 49.81 | -0.757% | 117,682 | +9.516% |
| 2025-06-06 | 49.84 | 50.28 | 49.84 | 50.19 | +0.986% | 141,864 | +8.687% |
| 2025-06-05 | 49.57 | 49.90 | 49.34 | 49.70 | +0.526% | 115,360 | +9.759% |
| 2025-06-04 | 50.24 | 50.47 | 49.24 | 49.44 | -1.573% | 182,820 | +10.336% |
| 2025-06-03 | 49.62 | 50.32 | 49.47 | 50.23 | +1.393% | 120,755 | +8.600% |
| 2025-06-02 | 49.49 | 49.66 | 49.11 | 49.54 | +0.855% | 142,852 | +10.113% |
| 2025-05-30 | 49.55 | 49.60 | 49.12 | 49.12 | -0.928% | 170,261 | +11.055% |
| 2025-05-29 | 50.09 | 50.09 | 49.32 | 49.58 | -0.641% | 155,683 | +10.024% |
| 2025-05-28 | 50.36 | 50.36 | 49.88 | 49.90 | -0.697% | 98,376 | +9.319% |
| 2025-05-27 | 50.25 | 50.34 | 49.92 | 50.25 | +0.802% | 254,663 | +8.557% |
| 2025-05-23 | 49.25 | 49.89 | 49.25 | 49.85 | +0.748% | 201,632 | +9.428% |
| 2025-05-22 | 49.59 | 49.73 | 49.19 | 49.48 | -0.423% | 102,557 | +10.247% |
| 2025-05-21 | 50.25 | 50.25 | 49.50 | 49.69 | -1.272% | 106,327 | +9.781% |
| 2025-05-20 | 50.29 | 50.36 | 50.08 | 50.33 | +0.459% | 211,157 | +8.385% |
| 2025-05-19 | 50.21 | 50.21 | 49.83 | 50.10 | -0.694% | 98,988 | +8.882% |
| 2025-05-16 | 50.69 | 50.73 | 50.19 | 50.45 | -0.473% | 71,283 | +8.127% |
| 2025-05-15 | 50.35 | 50.69 | 50.06 | 50.69 | +0.575% | 131,907 | +7.615% |
| 2025-05-14 | 50.27 | 50.40 | 49.85 | 50.40 | +0.219% | 275,190 | +8.234% |
| 2025-05-13 | 49.36 | 50.35 | 49.36 | 50.29 | +2.361% | 211,170 | +8.471% |
| 2025-05-12 | 49.61 | 49.61 | 48.96 | 49.13 | +0.800% | 194,574 | +11.032% |
| 2025-05-09 | 48.71 | 48.84 | 48.23 | 48.74 | +0.953% | 92,408 | +11.920% |
| 2025-05-08 | 48.38 | 48.79 | 48.22 | 48.28 | +0.124% | 116,330 | +12.987% |
| 2025-05-07 | 48.07 | 48.40 | 47.64 | 48.22 | -0.289% | 260,901 | +13.127% |
| 2025-05-06 | 48.98 | 49.15 | 48.09 | 48.36 | -1.306% | 247,760 | +12.800% |
| 2025-05-05 | 49.45 | 49.45 | 48.74 | 49.00 | -1.606% | 208,565 | +11.327% |
| 2025-05-02 | 49.68 | 49.88 | 49.37 | 49.80 | +1.076% | 149,576 | +9.538% |
| 2025-05-01 | 49.55 | 49.95 | 49.14 | 49.27 | +0.061% | 153,990 | +10.716% |
| 2025-04-30 | 50.00 | 50.00 | 49.05 | 49.24 | -2.185% | 189,811 | +10.784% |
| 2025-04-29 | 50.65 | 50.65 | 50.30 | 50.34 | -0.671% | 105,518 | +8.363% |
| 2025-04-28 | 50.72 | 50.78 | 50.23 | 50.68 | 0.000% | 108,448 | +7.636% |
| 2025-04-25 | 50.51 | 50.77 | 50.17 | 50.68 | -0.334% | 166,890 | +7.636% |
| 2025-04-24 | 50.10 | 50.86 | 50.10 | 50.85 | +1.802% | 157,877 | +7.276% |
| 2025-04-23 | 50.44 | 50.64 | 49.72 | 49.95 | +0.523% | 121,065 | +9.209% |
| 2025-04-22 | 49.46 | 49.91 | 49.17 | 49.69 | +2.306% | 98,226 | +9.781% |
| 2025-04-21 | 49.88 | 49.88 | 48.35 | 48.57 | -2.646% | 93,276 | +12.312% |
| 2025-04-17 | 49.75 | 50.52 | 49.60 | 49.89 | +1.094% | 247,016 | +9.341% |
| 2025-04-16 | 49.62 | 50.09 | 49.22 | 49.35 | -0.283% | 198,952 | +10.537% |
| 2025-04-15 | 48.84 | 49.89 | 48.84 | 49.49 | 0.000% | 121,518 | +10.224% |