MLPD
Global X MLP & Energy Infrastructure Covered Call ETF
stockNYSEETF
At CloseOct 2, 2026 12:31:24 PM EDT
24.20USD+0.297%(+0.07)4,402
MLPD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.88 | 24.30 | 23.88 | 24.30 | +0.703% | 4,402 | 0.000% |
| 2026-10-01 | 23.75 | 24.13 | 23.62 | 24.13 | +0.867% | 8,954 | +0.703% |
| 2026-09-30 | 24.10 | 24.14 | 23.82 | 23.92 | -0.446% | 18,502 | +1.577% |
| 2026-09-29 | 24.25 | 24.25 | 23.77 | 24.03 | -0.998% | 13,817 | +1.124% |
| 2026-09-28 | 24.88 | 24.88 | 24.20 | 24.27 | -0.112% | 6,234 | +0.115% |
| 2026-09-25 | 24.55 | 24.55 | 24.11 | 24.30 | -1.253% | 14,331 | +0.003% |
| 2026-09-24 | 24.78 | 24.78 | 24.55 | 24.61 | -0.473% | 41,114 | -1.251% |
| 2026-09-23 | 24.72 | 24.84 | 24.66 | 24.72 | -0.111% | 4,450 | -1.717% |
| 2026-09-22 | 24.75 | 25.01 | 24.51 | 24.75 | -0.642% | 20,267 | -1.826% |
| 2026-09-21 | 24.98 | 24.98 | 24.83 | 24.91 | -1.290% | 12,039 | -2.457% |
| 2026-09-18 | 25.16 | 25.29 | 25.16 | 25.24 | +0.313% | 3,828 | -3.715% |
| 2026-09-17 | 24.95 | 25.28 | 24.95 | 25.16 | +0.992% | 9,617 | -3.414% |
| 2026-09-16 | 25.07 | 25.17 | 24.76 | 24.91 | -0.655% | 11,923 | -2.456% |
| 2026-09-15 | 25.15 | 25.27 | 25.01 | 25.07 | -0.462% | 7,481 | -3.095% |
| 2026-09-14 | 25.42 | 25.42 | 25.12 | 25.19 | -0.083% | 2,354 | -3.542% |
| 2026-09-11 | 25.29 | 25.37 | 25.12 | 25.21 | -0.440% | 4,265 | -3.622% |
| 2026-09-10 | 25.32 | 25.34 | 25.29 | 25.32 | -0.010% | 3,472 | -4.046% |
| 2026-09-09 | 25.34 | 25.42 | 25.32 | 25.32 | +0.317% | 21,623 | -4.055% |
| 2026-09-08 | 25.20 | 25.35 | 25.17 | 25.24 | +0.158% | 22,666 | -3.751% |
| 2026-09-04 | 25.00 | 25.32 | 25.00 | 25.20 | -0.020% | 5,284 | -3.598% |
| 2026-09-03 | 25.08 | 25.32 | 25.08 | 25.21 | -0.059% | 4,632 | -3.618% |
| 2026-09-02 | 25.09 | 25.35 | 25.09 | 25.23 | +0.298% | 12,317 | -3.675% |
| 2026-09-01 | 25.32 | 25.34 | 25.03 | 25.15 | -0.077% | 11,422 | -3.388% |
| 2026-08-31 | 25.18 | 25.27 | 25.10 | 25.17 | +0.445% | 4,148 | -3.463% |
| 2026-08-28 | 25.28 | 25.28 | 24.89 | 25.06 | +0.473% | 4,715 | -3.033% |
| 2026-08-27 | 24.96 | 25.30 | 24.91 | 24.94 | -0.976% | 14,936 | -2.574% |
| 2026-08-26 | 24.99 | 25.26 | 24.92 | 25.19 | +1.191% | 11,988 | -3.525% |
| 2026-08-25 | 24.66 | 24.99 | 24.66 | 24.89 | -0.290% | 11,197 | -2.376% |
| 2026-08-24 | 24.89 | 25.02 | 24.77 | 24.96 | -0.740% | 247,320 | -2.659% |
| 2026-08-21 | 25.40 | 25.40 | 25.02 | 25.15 | -0.535% | 9,193 | -3.380% |
| 2026-08-20 | 25.45 | 25.45 | 25.09 | 25.28 | -0.264% | 10,932 | -3.896% |
| 2026-08-19 | 25.50 | 25.50 | 25.04 | 25.35 | -0.043% | 7,706 | -4.150% |
| 2026-08-18 | 25.40 | 25.41 | 25.31 | 25.36 | +0.769% | 2,897 | -4.191% |
| 2026-08-17 | 25.25 | 25.40 | 25.00 | 25.17 | +0.082% | 25,218 | -3.454% |
| 2026-08-14 | 25.21 | 25.25 | 24.78 | 25.15 | +0.828% | 3,520 | -3.375% |
| 2026-08-13 | 24.60 | 25.10 | 24.60 | 24.94 | -0.479% | 6,783 | -2.574% |
| 2026-08-12 | 24.79 | 25.06 | 24.75 | 25.06 | +1.303% | 6,968 | -3.041% |
| 2026-08-11 | 24.72 | 24.93 | 24.71 | 24.74 | +0.357% | 4,211 | -1.777% |
| 2026-08-10 | 24.39 | 24.76 | 24.39 | 24.65 | +1.378% | 11,714 | -1.426% |
| 2026-08-07 | 24.71 | 24.71 | 24.25 | 24.31 | -1.112% | 12,709 | -0.068% |
| 2026-08-06 | 24.59 | 24.66 | 24.36 | 24.59 | +0.615% | 12,430 | -1.180% |
| 2026-08-05 | 24.35 | 24.57 | 24.35 | 24.44 | -1.111% | 16,945 | -0.572% |
| 2026-08-04 | 24.60 | 24.78 | 24.38 | 24.71 | +0.123% | 22,084 | -1.676% |
| 2026-08-03 | 24.61 | 24.81 | 24.59 | 24.68 | -0.516% | 12,491 | -1.556% |
| 2026-07-31 | 24.88 | 24.91 | 24.72 | 24.81 | +0.301% | 3,100 | -2.064% |
| 2026-07-30 | 24.64 | 24.75 | 24.63 | 24.74 | +0.224% | 5,148 | -1.770% |
| 2026-07-29 | 24.75 | 24.75 | 24.50 | 24.68 | +0.145% | 5,378 | -1.549% |
| 2026-07-28 | 24.77 | 24.77 | 24.58 | 24.64 | -0.587% | 12,521 | -1.406% |
| 2026-07-27 | 24.90 | 24.93 | 24.76 | 24.79 | -1.230% | 54,527 | -1.985% |
| 2026-07-24 | 25.15 | 25.20 | 25.07 | 25.10 | +0.095% | 4,235 | -3.191% |
| 2026-07-23 | 25.10 | 25.10 | 25.03 | 25.07 | +0.120% | 15,464 | -3.099% |
| 2026-07-22 | 25.00 | 25.10 | 25.00 | 25.05 | +0.479% | 5,134 | -2.983% |
| 2026-07-21 | 24.88 | 24.95 | 24.85 | 24.93 | -0.243% | 16,695 | -2.518% |
| 2026-07-20 | 25.05 | 25.09 | 24.89 | 24.99 | -0.453% | 12,632 | -2.755% |
| 2026-07-17 | 25.03 | 25.29 | 25.01 | 25.10 | -0.298% | 15,784 | -3.195% |
| 2026-07-16 | 25.11 | 25.21 | 25.04 | 25.17 | -0.100% | 8,131 | -3.483% |
| 2026-07-15 | 25.21 | 25.21 | 25.18 | 25.20 | +0.198% | 8,683 | -3.579% |
| 2026-07-14 | 25.21 | 25.22 | 25.00 | 25.15 | -0.069% | 6,003 | -3.388% |
| 2026-07-13 | 25.09 | 25.19 | 25.06 | 25.17 | +0.263% | 5,445 | -3.455% |
| 2026-07-10 | 25.06 | 25.17 | 25.00 | 25.10 | -0.034% | 12,918 | -3.202% |
| 2026-07-09 | 25.17 | 25.18 | 25.04 | 25.11 | -0.099% | 9,463 | -3.235% |
| 2026-07-08 | 25.10 | 25.16 | 24.90 | 25.14 | +0.521% | 6,343 | -3.331% |
| 2026-07-07 | 24.90 | 25.10 | 24.90 | 25.00 | +0.321% | 8,052 | -2.827% |
| 2026-07-06 | 24.79 | 24.98 | 24.79 | 24.93 | +0.136% | 9,481 | -2.516% |
| 2026-07-02 | 24.88 | 24.99 | 24.76 | 24.89 | +0.236% | 7,843 | -2.383% |
| 2026-07-01 | 24.82 | 24.94 | 24.65 | 24.83 | -0.405% | 9,553 | -2.153% |
| 2026-06-30 | 24.85 | 25.03 | 24.84 | 24.93 | -0.222% | 10,078 | -2.550% |
| 2026-06-29 | 24.98 | 25.03 | 24.93 | 24.99 | +0.056% | 10,003 | -2.766% |
| 2026-06-26 | 24.72 | 25.05 | 24.72 | 24.98 | +0.063% | 7,482 | -2.711% |
| 2026-06-25 | 24.65 | 25.01 | 24.65 | 24.96 | +0.721% | 10,073 | -2.650% |
| 2026-06-24 | 24.94 | 24.94 | 24.65 | 24.78 | -0.731% | 6,001 | -1.948% |
| 2026-06-23 | 24.82 | 24.96 | 24.80 | 24.96 | +0.416% | 6,331 | -2.665% |
| 2026-06-22 | 24.78 | 24.86 | 24.59 | 24.86 | -0.361% | 7,043 | -2.261% |
| 2026-06-18 | 24.73 | 24.96 | 24.73 | 24.95 | +0.440% | 6,752 | -2.613% |
| 2026-06-17 | 24.75 | 24.99 | 24.75 | 24.84 | -0.185% | 15,821 | -2.185% |
| 2026-06-16 | 25.18 | 25.18 | 24.82 | 24.89 | -1.321% | 9,811 | -2.366% |
| 2026-06-15 | 25.00 | 25.37 | 25.00 | 25.22 | -0.486% | 20,571 | -3.655% |
| 2026-06-12 | 25.54 | 25.54 | 25.20 | 25.34 | +0.426% | 5,730 | -4.123% |
| 2026-06-11 | 25.54 | 25.54 | 25.23 | 25.24 | -0.262% | 7,573 | -3.715% |
| 2026-06-10 | 25.38 | 25.50 | 25.19 | 25.30 | +0.839% | 5,794 | -3.967% |
| 2026-06-09 | 25.07 | 25.18 | 24.97 | 25.09 | -0.194% | 10,567 | -3.161% |
| 2026-06-08 | 25.06 | 25.25 | 25.06 | 25.14 | +0.201% | 5,182 | -3.349% |
| 2026-06-05 | 25.28 | 25.37 | 25.08 | 25.09 | -0.694% | 4,737 | -3.155% |
| 2026-06-04 | 25.00 | 25.26 | 24.95 | 25.26 | +0.870% | 6,155 | -3.827% |
| 2026-06-03 | 25.15 | 25.27 | 24.98 | 25.05 | +0.223% | 10,431 | -2.991% |
| 2026-06-02 | 24.54 | 25.10 | 24.54 | 24.99 | +1.040% | 14,479 | -2.774% |
| 2026-06-01 | 24.67 | 24.89 | 24.61 | 24.73 | +0.504% | 4,790 | -1.763% |
| 2026-05-29 | 25.01 | 25.05 | 24.61 | 24.61 | -1.815% | 15,125 | -1.268% |
| 2026-05-28 | 25.20 | 25.21 | 25.02 | 25.07 | -0.326% | 8,149 | -3.060% |
| 2026-05-27 | 25.18 | 25.33 | 25.13 | 25.15 | -0.973% | 7,825 | -3.376% |
| 2026-05-26 | 25.54 | 25.54 | 25.18 | 25.39 | -0.217% | 19,429 | -4.317% |
| 2026-05-22 | 25.43 | 25.55 | 25.30 | 25.45 | -0.195% | 10,982 | -4.524% |
| 2026-05-21 | 25.30 | 25.52 | 25.30 | 25.50 | +0.550% | 3,346 | -4.710% |
| 2026-05-20 | 25.64 | 25.64 | 25.33 | 25.36 | -0.272% | 3,722 | -4.187% |
| 2026-05-19 | 25.18 | 25.59 | 25.18 | 25.43 | +0.015% | 51,155 | -4.447% |
| 2026-05-18 | 25.38 | 25.48 | 25.29 | 25.43 | -0.839% | 17,432 | -4.433% |
| 2026-05-15 | 25.75 | 25.75 | 25.39 | 25.64 | +0.921% | 40,143 | -5.234% |
| 2026-05-14 | 25.42 | 25.45 | 25.26 | 25.41 | +0.102% | 6,306 | -4.362% |
| 2026-05-13 | 25.55 | 25.55 | 25.30 | 25.38 | +0.283% | 3,297 | -4.264% |
| 2026-05-12 | 25.41 | 25.41 | 25.22 | 25.31 | -0.458% | 6,647 | -3.993% |
| 2026-05-11 | 25.30 | 25.51 | 25.30 | 25.43 | +0.609% | 6,323 | -4.433% |
| 2026-05-08 | 25.56 | 25.69 | 25.10 | 25.27 | -0.052% | 13,294 | -3.851% |
| 2026-05-07 | 25.06 | 25.41 | 25.06 | 25.28 | +0.176% | 7,455 | -3.900% |
| 2026-05-06 | 25.30 | 25.32 | 25.15 | 25.24 | -0.514% | 10,608 | -3.731% |
| 2026-05-05 | 25.21 | 25.49 | 25.21 | 25.37 | -0.048% | 2,595 | -4.225% |
| 2026-05-04 | 25.35 | 25.47 | 25.20 | 25.38 | +0.346% | 11,201 | -4.272% |
| 2026-05-01 | 25.20 | 25.41 | 25.20 | 25.29 | -0.284% | 5,246 | -3.941% |
| 2026-04-30 | 25.15 | 25.46 | 25.15 | 25.37 | +0.683% | 18,024 | -4.214% |
| 2026-04-29 | 25.19 | 25.25 | 25.14 | 25.20 | -0.129% | 13,516 | -3.560% |
| 2026-04-28 | 24.87 | 25.25 | 24.87 | 25.23 | +1.153% | 11,993 | -3.684% |
| 2026-04-27 | 25.20 | 25.20 | 24.89 | 24.94 | 0.000% | 20,380 | -2.574% |
| 2026-04-24 | 24.87 | 24.97 | 24.76 | 24.94 | +0.322% | 8,242 | -2.574% |
| 2026-04-23 | 24.97 | 24.97 | 24.81 | 24.86 | -0.021% | 9,855 | -2.261% |
| 2026-04-22 | 24.60 | 24.89 | 24.60 | 24.87 | +0.996% | 4,396 | -2.281% |
| 2026-04-21 | 24.70 | 24.77 | 24.50 | 24.62 | -0.324% | 8,135 | -1.308% |
| 2026-04-20 | 24.78 | 24.91 | 24.56 | 24.70 | -0.962% | 13,131 | -1.628% |
| 2026-04-17 | 25.04 | 25.04 | 24.59 | 24.94 | -0.558% | 25,648 | -2.574% |
| 2026-04-16 | 24.80 | 25.22 | 24.80 | 25.08 | +0.401% | 11,156 | -3.118% |
| 2026-04-15 | 25.03 | 25.11 | 24.95 | 24.98 | -0.465% | 10,854 | -2.729% |
| 2026-04-14 | 24.96 | 25.16 | 24.94 | 25.10 | -0.619% | 28,694 | -3.181% |
| 2026-04-13 | 25.59 | 25.59 | 25.20 | 25.25 | -0.833% | 11,407 | -3.780% |
| 2026-04-10 | 25.49 | 25.57 | 25.40 | 25.46 | -0.326% | 7,667 | -4.582% |
| 2026-04-09 | 25.42 | 25.82 | 25.38 | 25.55 | +0.157% | 16,348 | -4.893% |
| 2026-04-08 | 25.65 | 25.65 | 24.91 | 25.51 | -0.664% | 30,341 | -4.744% |
| 2026-04-07 | 25.37 | 25.84 | 25.37 | 25.68 | +1.096% | 7,304 | -5.376% |
| 2026-04-06 | 25.39 | 25.52 | 25.39 | 25.40 | -0.781% | 11,979 | -4.339% |
| 2026-04-02 | 25.62 | 25.63 | 25.36 | 25.60 | +0.550% | 11,367 | -5.086% |
| 2026-04-01 | 25.55 | 25.55 | 25.26 | 25.46 | -0.310% | 41,266 | -4.564% |
| 2026-03-31 | 25.86 | 25.86 | 25.36 | 25.54 | -0.664% | 18,157 | -4.860% |
| 2026-03-30 | 25.57 | 25.85 | 25.57 | 25.71 | +0.351% | 10,357 | -5.492% |
| 2026-03-27 | 25.73 | 25.87 | 25.59 | 25.62 | -0.750% | 14,535 | -5.160% |
| 2026-03-26 | 25.68 | 25.89 | 25.68 | 25.81 | +0.225% | 9,229 | -5.872% |
| 2026-03-25 | 25.78 | 25.80 | 25.47 | 25.76 | -0.172% | 8,612 | -5.660% |
| 2026-03-24 | 25.77 | 25.89 | 25.72 | 25.80 | +0.718% | 13,229 | -5.822% |
| 2026-03-23 | 25.42 | 25.67 | 25.25 | 25.62 | -0.332% | 14,630 | -5.146% |
| 2026-03-20 | 25.84 | 25.94 | 25.70 | 25.70 | -0.536% | 31,550 | -5.461% |
| 2026-03-19 | 25.78 | 25.90 | 25.75 | 25.84 | +0.311% | 59,339 | -5.967% |
| 2026-03-18 | 25.85 | 25.85 | 25.66 | 25.76 | +0.038% | 15,423 | -5.675% |
| 2026-03-17 | 25.74 | 25.80 | 25.66 | 25.75 | -0.193% | 259,606 | -5.639% |
| 2026-03-16 | 25.70 | 25.87 | 25.62 | 25.80 | +0.116% | 13,352 | -5.822% |
| 2026-03-13 | 25.77 | 25.81 | 25.70 | 25.77 | +0.039% | 19,859 | -5.712% |
| 2026-03-12 | 25.62 | 25.78 | 25.62 | 25.76 | +0.134% | 19,140 | -5.675% |
| 2026-03-11 | 25.62 | 25.75 | 25.60 | 25.73 | +0.216% | 8,596 | -5.549% |
| 2026-03-10 | 25.50 | 25.70 | 25.50 | 25.67 | -0.193% | 8,011 | -5.345% |
| 2026-03-09 | 25.70 | 25.75 | 25.65 | 25.72 | -0.040% | 29,116 | -5.528% |
| 2026-03-06 | 25.68 | 25.81 | 25.64 | 25.73 | +0.390% | 17,903 | -5.565% |
| 2026-03-05 | 25.69 | 25.76 | 25.63 | 25.63 | -0.427% | 11,751 | -5.197% |
| 2026-03-04 | 25.82 | 25.82 | 25.63 | 25.74 | +0.273% | 10,030 | -5.602% |
| 2026-03-03 | 25.74 | 25.74 | 25.60 | 25.67 | -0.194% | 12,424 | -5.345% |
| 2026-03-02 | 25.68 | 25.72 | 25.50 | 25.72 | +0.514% | 14,965 | -5.529% |
| 2026-02-27 | 25.60 | 25.61 | 25.52 | 25.59 | +0.188% | 20,979 | -5.044% |
| 2026-02-26 | 25.46 | 25.59 | 25.35 | 25.54 | +0.199% | 17,898 | -4.866% |
| 2026-02-25 | 25.48 | 25.49 | 25.30 | 25.49 | +0.197% | 18,555 | -4.676% |
| 2026-02-24 | 25.45 | 25.45 | 25.29 | 25.44 | +0.039% | 12,107 | -4.489% |
| 2026-02-23 | 25.42 | 25.49 | 25.30 | 25.43 | -0.819% | 17,271 | -4.451% |
| 2026-02-20 | 25.69 | 25.69 | 25.55 | 25.64 | +0.117% | 8,832 | -5.234% |
| 2026-02-19 | 25.62 | 25.62 | 25.55 | 25.61 | +0.039% | 11,692 | -5.123% |
| 2026-02-18 | 25.46 | 25.62 | 25.46 | 25.60 | +0.164% | 18,195 | -5.086% |
| 2026-02-17 | 25.65 | 25.95 | 25.52 | 25.56 | +0.227% | 11,193 | -4.930% |
| 2026-02-13 | 25.46 | 25.59 | 25.41 | 25.50 | +0.098% | 23,532 | -4.714% |
| 2026-02-12 | 25.58 | 25.59 | 25.40 | 25.48 | -0.410% | 6,019 | -4.620% |
| 2026-02-11 | 25.59 | 25.59 | 25.45 | 25.58 | +0.130% | 10,038 | -5.012% |
| 2026-02-10 | 25.58 | 25.58 | 25.52 | 25.55 | +0.428% | 8,131 | -4.888% |
| 2026-02-09 | 25.55 | 25.57 | 25.44 | 25.44 | +0.522% | 36,667 | -4.481% |
| 2026-02-06 | 25.49 | 25.49 | 25.29 | 25.31 | -0.292% | 14,355 | -3.983% |
| 2026-02-05 | 25.35 | 25.47 | 25.25 | 25.38 | +0.039% | 15,068 | -4.263% |
| 2026-02-04 | 25.48 | 25.48 | 25.34 | 25.37 | -0.295% | 4,810 | -4.225% |
| 2026-02-03 | 25.44 | 25.49 | 25.25 | 25.45 | +0.456% | 10,963 | -4.508% |
| 2026-02-02 | 25.49 | 25.49 | 25.26 | 25.33 | -0.278% | 10,732 | -4.072% |
| 2026-01-30 | 25.43 | 25.45 | 25.29 | 25.40 | -0.177% | 6,677 | -4.339% |
| 2026-01-29 | 25.31 | 25.45 | 25.20 | 25.45 | +0.533% | 8,511 | -4.508% |
| 2026-01-28 | 25.17 | 25.43 | 25.16 | 25.31 | +0.397% | 13,348 | -3.998% |
| 2026-01-27 | 25.17 | 25.42 | 25.16 | 25.21 | +0.159% | 12,955 | -3.618% |
| 2026-01-26 | 25.20 | 25.20 | 25.07 | 25.17 | -0.238% | 13,431 | -3.464% |
| 2026-01-23 | 25.28 | 25.46 | 25.20 | 25.23 | -0.419% | 23,466 | -3.694% |
| 2026-01-22 | 25.31 | 25.40 | 25.21 | 25.34 | +0.431% | 21,225 | -4.098% |
| 2026-01-21 | 25.23 | 25.25 | 25.12 | 25.23 | +0.432% | 14,927 | -3.684% |
| 2026-01-20 | 25.31 | 25.31 | 25.10 | 25.12 | -0.912% | 11,451 | -3.268% |
| 2026-01-16 | 25.16 | 25.40 | 25.16 | 25.35 | +0.587% | 47,191 | -4.150% |
| 2026-01-15 | 25.23 | 25.23 | 25.14 | 25.20 | -0.111% | 8,818 | -3.587% |
| 2026-01-14 | 25.19 | 25.24 | 25.13 | 25.23 | +0.240% | 11,119 | -3.694% |
| 2026-01-13 | 25.00 | 25.20 | 25.00 | 25.17 | +0.497% | 6,691 | -3.463% |
| 2026-01-12 | 25.05 | 25.10 | 25.00 | 25.05 | +0.048% | 5,487 | -2.984% |
| 2026-01-09 | 24.83 | 25.12 | 24.83 | 25.03 | +0.373% | 16,933 | -2.937% |
| 2026-01-08 | 24.84 | 25.01 | 24.84 | 24.94 | +0.663% | 8,332 | -2.575% |
| 2026-01-07 | 24.86 | 24.86 | 24.77 | 24.78 | -0.051% | 5,210 | -1.929% |
| 2026-01-06 | 24.93 | 25.24 | 24.72 | 24.79 | -0.687% | 10,510 | -1.979% |
| 2026-01-05 | 24.95 | 25.12 | 24.77 | 24.96 | -0.834% | 18,032 | -2.652% |
| 2026-01-02 | 25.11 | 25.18 | 24.97 | 25.17 | +0.733% | 30,218 | -3.464% |
| 2025-12-31 | 25.00 | 25.10 | 24.90 | 24.99 | -0.265% | 17,819 | -2.757% |
| 2025-12-30 | 25.06 | 25.06 | 24.93 | 25.05 | -1.775% | 25,224 | -3.014% |
| 2025-12-29 | 25.53 | 25.58 | 25.48 | 25.51 | +0.150% | 7,393 | -4.736% |
| 2025-12-26 | 25.54 | 25.55 | 25.44 | 25.47 | -0.205% | 8,181 | -4.593% |
| 2025-12-24 | 25.51 | 25.54 | 25.47 | 25.52 | +0.214% | 10,667 | -4.788% |
| 2025-12-23 | 25.40 | 25.52 | 25.36 | 25.47 | +0.595% | 14,768 | -4.585% |
| 2025-12-22 | 25.34 | 25.34 | 25.26 | 25.32 | -0.368% | 5,678 | -4.017% |
| 2025-12-19 | 25.39 | 25.46 | 25.39 | 25.41 | +0.310% | 12,042 | -4.370% |
| 2025-12-18 | 25.48 | 25.55 | 25.31 | 25.33 | -0.389% | 7,603 | -4.074% |
| 2025-12-17 | 25.31 | 25.47 | 25.26 | 25.43 | +0.818% | 5,273 | -4.448% |
| 2025-12-16 | 25.51 | 25.51 | 25.22 | 25.22 | -1.074% | 4,645 | -3.666% |
| 2025-12-15 | 25.47 | 25.59 | 25.43 | 25.50 | +0.097% | 9,834 | -4.701% |
| 2025-12-12 | 25.57 | 25.57 | 25.41 | 25.47 | +0.077% | 6,580 | -4.608% |
| 2025-12-11 | 25.44 | 25.51 | 25.41 | 25.45 | +0.278% | 5,581 | -4.534% |
| 2025-12-10 | 25.50 | 25.50 | 25.38 | 25.38 | -0.465% | 2,668 | -4.269% |
| 2025-12-09 | 25.51 | 25.56 | 25.43 | 25.50 | -0.064% | 14,097 | -4.714% |
| 2025-12-08 | 25.49 | 25.52 | 25.40 | 25.52 | +0.001% | 26,380 | -4.775% |
| 2025-12-05 | 25.56 | 25.56 | 25.45 | 25.52 | +0.157% | 9,492 | -4.774% |
| 2025-12-04 | 25.48 | 25.51 | 25.41 | 25.48 | +0.417% | 1,834 | -4.624% |
| 2025-12-03 | 25.29 | 25.47 | 25.28 | 25.37 | +0.345% | 3,675 | -4.226% |
| 2025-12-02 | 25.42 | 25.42 | 25.28 | 25.28 | -0.392% | 5,069 | -3.896% |
| 2025-12-01 | 25.52 | 25.52 | 25.36 | 25.38 | +0.108% | 4,906 | -4.273% |
| 2025-11-28 | 25.40 | 25.42 | 25.30 | 25.36 | +0.534% | 3,359 | -4.169% |
| 2025-11-26 | 25.33 | 25.33 | 25.19 | 25.22 | +0.517% | 8,733 | -3.657% |
| 2025-11-25 | 25.00 | 25.16 | 25.00 | 25.09 | +0.360% | 9,226 | -3.159% |
| 2025-11-24 | 25.23 | 25.23 | 24.95 | 25.00 | -1.019% | 12,072 | -2.810% |
| 2025-11-21 | 25.18 | 25.26 | 25.18 | 25.26 | +0.169% | 491 | -3.800% |
| 2025-11-20 | 25.07 | 25.30 | 25.07 | 25.22 | -0.022% | 6,421 | -3.637% |
| 2025-11-19 | 25.37 | 25.37 | 25.12 | 25.22 | +0.032% | 2,533 | -3.659% |
| 2025-11-18 | 25.17 | 25.27 | 25.12 | 25.21 | +0.091% | 2,713 | -3.628% |
| 2025-11-17 | 25.30 | 25.37 | 25.11 | 25.19 | -0.301% | 12,507 | -3.541% |
| 2025-11-14 | 25.13 | 25.27 | 25.00 | 25.27 | +0.463% | 9,820 | -3.831% |
| 2025-11-13 | 25.22 | 25.23 | 25.13 | 25.15 | -0.014% | 15,696 | -3.385% |
| 2025-11-12 | 25.10 | 25.21 | 25.10 | 25.15 | +0.086% | 3,420 | -3.398% |
| 2025-11-11 | 25.11 | 25.20 | 25.11 | 25.13 | +0.201% | 3,975 | -3.315% |
| 2025-11-10 | 24.84 | 25.14 | 24.84 | 25.08 | +0.681% | 17,067 | -3.121% |
| 2025-11-07 | 24.77 | 24.91 | 24.70 | 24.91 | +0.729% | 3,752 | -2.461% |
| 2025-11-06 | 24.73 | 24.79 | 24.67 | 24.73 | +0.577% | 2,620 | -1.750% |
| 2025-11-05 | 24.45 | 24.69 | 24.45 | 24.59 | +0.704% | 4,289 | -1.183% |
| 2025-11-04 | 24.30 | 24.51 | 24.30 | 24.42 | -0.841% | 13,607 | -0.487% |
| 2025-11-03 | 24.64 | 24.64 | 24.45 | 24.62 | +0.138% | 8,595 | -1.324% |
| 2025-10-31 | 24.57 | 24.59 | 24.47 | 24.59 | 0.000% | 4,622 | -1.187% |
| 2025-10-30 | 24.45 | 24.66 | 24.45 | 24.59 | +0.367% | 9,420 | -1.187% |
| 2025-10-29 | 24.61 | 24.66 | 24.50 | 24.50 | -0.546% | 7,486 | -0.824% |
| 2025-10-28 | 24.72 | 24.72 | 24.57 | 24.63 | -0.265% | 6,517 | -1.366% |
| 2025-10-27 | 24.64 | 24.70 | 24.56 | 24.70 | +0.366% | 7,333 | -1.628% |
| 2025-10-24 | 24.71 | 24.71 | 24.54 | 24.61 | -0.445% | 17,723 | -1.268% |
| 2025-10-23 | 24.85 | 24.85 | 24.70 | 24.72 | -0.242% | 6,573 | -1.707% |
| 2025-10-22 | 24.74 | 24.84 | 24.72 | 24.78 | +0.162% | 1,974 | -1.945% |
| 2025-10-21 | 24.69 | 24.75 | 24.69 | 24.74 | +0.043% | 16,005 | -1.787% |
| 2025-10-20 | 24.50 | 24.74 | 24.50 | 24.73 | +0.036% | 6,441 | -1.744% |
| 2025-10-17 | 24.68 | 24.75 | 24.65 | 24.72 | +0.124% | 2,061 | -1.709% |
| 2025-10-16 | 25.13 | 25.13 | 24.69 | 24.69 | -1.447% | 11,251 | -1.588% |
| 2025-10-15 | 25.32 | 25.32 | 24.98 | 25.05 | +0.478% | 7,788 | -3.012% |
| 2025-10-14 | 24.80 | 25.03 | 24.78 | 24.93 | -0.648% | 3,468 | -2.549% |
| 2025-10-13 | 25.08 | 25.17 | 25.00 | 25.10 | +0.384% | 3,410 | -3.180% |
| 2025-10-10 | 25.45 | 25.50 | 25.00 | 25.00 | -1.944% | 29,214 | -2.808% |
| 2025-10-09 | 25.89 | 25.90 | 25.50 | 25.50 | -1.164% | 9,551 | -4.698% |
| 2025-10-08 | 25.70 | 25.83 | 25.70 | 25.80 | +0.089% | 6,229 | -5.807% |
| 2025-10-07 | 25.73 | 25.80 | 25.73 | 25.77 | -0.095% | 4,893 | -5.723% |
| 2025-10-06 | 25.85 | 25.85 | 25.74 | 25.80 | -0.007% | 7,104 | -5.812% |
| 2025-10-03 | 25.68 | 25.88 | 25.68 | 25.80 | +0.387% | 13,488 | -5.819% |
| 2025-10-02 | 25.85 | 25.85 | 25.63 | 25.70 | -0.427% | 12,583 | -5.455% |
| 2025-10-01 | 25.83 | 25.84 | 25.77 | 25.81 | +0.023% | 18,227 | -5.858% |
| 2025-09-30 | 25.81 | 25.83 | 25.72 | 25.80 | +0.029% | 3,251 | -5.837% |
| 2025-09-29 | 25.84 | 25.84 | 25.75 | 25.80 | -0.306% | 5,794 | -5.809% |
| 2025-09-26 | 25.87 | 25.92 | 25.85 | 25.88 | +0.365% | 9,684 | -6.098% |
| 2025-09-25 | 25.75 | 25.83 | 25.70 | 25.78 | +0.117% | 4,837 | -5.755% |
| 2025-09-24 | 25.61 | 25.77 | 25.59 | 25.75 | +0.648% | 1,215 | -5.644% |
| 2025-09-23 | 25.52 | 25.63 | 25.52 | 25.59 | +0.378% | 4,513 | -5.033% |
| 2025-09-22 | 25.70 | 25.70 | 25.40 | 25.49 | -0.821% | 12,378 | -4.674% |
| 2025-09-19 | 25.70 | 25.81 | 25.67 | 25.70 | -0.328% | 7,741 | -5.457% |
| 2025-09-18 | 25.74 | 25.83 | 25.74 | 25.79 | +0.167% | 4,841 | -5.767% |
| 2025-09-17 | 25.65 | 25.74 | 25.65 | 25.74 | +0.360% | 3,366 | -5.609% |
| 2025-09-16 | 25.58 | 25.68 | 25.58 | 25.65 | +0.272% | 5,144 | -5.269% |
| 2025-09-15 | 25.68 | 25.74 | 25.58 | 25.58 | -0.340% | 8,171 | -5.012% |
| 2025-09-12 | 25.68 | 25.74 | 25.67 | 25.67 | +0.110% | 1,387 | -5.335% |
| 2025-09-11 | 25.54 | 25.64 | 25.54 | 25.64 | +0.328% | 2,595 | -5.231% |
| 2025-09-10 | 25.50 | 25.63 | 25.43 | 25.56 | +0.889% | 4,234 | -4.920% |
| 2025-09-09 | 25.47 | 25.53 | 25.33 | 25.33 | -0.102% | 5,799 | -4.074% |
| 2025-09-08 | 25.39 | 25.44 | 25.30 | 25.36 | -0.213% | 4,166 | -4.172% |
| 2025-09-05 | 25.30 | 25.41 | 25.12 | 25.41 | -0.068% | 2,503 | -4.376% |
| 2025-09-04 | 25.44 | 25.46 | 25.39 | 25.43 | +0.113% | 1,108 | -4.441% |
| 2025-09-03 | 25.37 | 25.43 | 25.37 | 25.40 | -0.009% | 2,308 | -4.333% |
| 2025-09-02 | 25.45 | 25.48 | 25.32 | 25.40 | -0.366% | 4,462 | -4.341% |
| 2025-08-29 | 25.49 | 25.55 | 25.42 | 25.49 | +0.207% | 3,282 | -4.691% |
| 2025-08-28 | 25.26 | 25.47 | 25.26 | 25.44 | +0.409% | 6,491 | -4.494% |
| 2025-08-27 | 25.27 | 25.43 | 25.27 | 25.34 | +0.274% | 1,727 | -4.103% |
| 2025-08-26 | 25.33 | 25.33 | 25.06 | 25.27 | -0.039% | 8,736 | -3.840% |
| 2025-08-25 | 25.42 | 25.42 | 25.25 | 25.28 | -0.045% | 4,220 | -3.878% |
| 2025-08-22 | 25.44 | 25.48 | 25.27 | 25.29 | -0.278% | 1,431 | -3.921% |
| 2025-08-21 | 25.20 | 25.39 | 25.20 | 25.36 | +0.277% | 300,981 | -4.188% |
| 2025-08-20 | 25.19 | 25.29 | 25.11 | 25.29 | +0.995% | 6,454 | -3.922% |
| 2025-08-19 | 25.07 | 25.07 | 24.98 | 25.04 | +0.000% | 1,393 | -2.966% |
| 2025-08-18 | 25.03 | 25.13 | 25.01 | 25.04 | -1.073% | 5,716 | -2.966% |
| 2025-08-15 | 25.50 | 25.50 | 25.31 | 25.31 | -0.875% | 9,868 | -4.007% |
| 2025-08-14 | 25.63 | 25.63 | 25.40 | 25.54 | +0.295% | 6,148 | -4.847% |
| 2025-08-13 | 25.27 | 25.46 | 25.27 | 25.46 | +0.919% | 2,407 | -4.566% |
| 2025-08-12 | 25.18 | 25.27 | 25.05 | 25.23 | +0.064% | 4,903 | -3.689% |
| 2025-08-11 | 25.05 | 25.27 | 25.05 | 25.21 | -0.043% | 3,552 | -3.627% |
| 2025-08-08 | 25.33 | 25.42 | 25.21 | 25.22 | -0.203% | 5,375 | -3.669% |
| 2025-08-07 | 25.32 | 25.34 | 25.23 | 25.27 | +0.053% | 2,696 | -3.864% |
| 2025-08-06 | 25.20 | 25.35 | 25.20 | 25.26 | +0.044% | 2,970 | -3.813% |
| 2025-08-05 | 25.35 | 25.37 | 25.10 | 25.25 | -0.615% | 6,402 | -3.770% |
| 2025-08-04 | 25.46 | 25.49 | 25.34 | 25.41 | +0.262% | 5,994 | -4.362% |
| 2025-08-01 | 25.22 | 25.35 | 25.17 | 25.34 | +0.147% | 8,295 | -4.112% |
| 2025-07-31 | 25.30 | 25.38 | 25.30 | 25.30 | +0.379% | 2,434 | -3.971% |
| 2025-07-30 | 25.34 | 25.34 | 25.21 | 25.21 | -0.185% | 16,604 | -3.607% |
| 2025-07-29 | 25.19 | 25.31 | 25.10 | 25.25 | +0.728% | 2,345 | -3.784% |
| 2025-07-28 | 25.16 | 25.20 | 25.01 | 25.07 | +0.049% | 5,891 | -3.084% |
| 2025-07-25 | 25.05 | 25.13 | 25.05 | 25.06 | -0.225% | 2,185 | -3.036% |
| 2025-07-24 | 25.05 | 25.16 | 25.05 | 25.12 | +0.337% | 10,475 | -3.255% |
| 2025-07-23 | 25.00 | 25.05 | 24.93 | 25.03 | +0.501% | 18,211 | -2.929% |
| 2025-07-22 | 24.77 | 25.02 | 24.77 | 24.91 | +0.051% | 4,564 | -2.442% |
| 2025-07-21 | 25.14 | 25.14 | 24.85 | 24.89 | -2.152% | 29,663 | -2.393% |
| 2025-07-18 | 25.44 | 25.46 | 25.42 | 25.44 | +0.877% | 2,707 | -4.493% |
| 2025-07-17 | 25.15 | 25.22 | 25.10 | 25.22 | +0.040% | 3,825 | -3.656% |
| 2025-07-16 | 25.16 | 25.21 | 25.11 | 25.21 | +0.182% | 7,391 | -3.618% |
| 2025-07-15 | 25.15 | 25.20 | 25.08 | 25.16 | -0.025% | 2,634 | -3.443% |
| 2025-07-14 | 25.17 | 25.22 | 25.11 | 25.17 | +0.311% | 10,617 | -3.466% |
| 2025-07-11 | 24.90 | 25.15 | 24.90 | 25.09 | +0.432% | 5,459 | -3.166% |
| 2025-07-10 | 24.88 | 24.99 | 24.85 | 24.98 | +0.014% | 4,418 | -2.748% |
| 2025-07-09 | 24.95 | 25.07 | 24.95 | 24.98 | -0.007% | 2,764 | -2.735% |
| 2025-07-08 | 24.82 | 25.03 | 24.82 | 24.98 | +0.178% | 21,941 | -2.741% |
| 2025-07-07 | 25.04 | 25.04 | 24.84 | 24.94 | -0.241% | 4,790 | -2.569% |
| 2025-07-03 | 25.04 | 25.04 | 24.93 | 25.00 | -0.162% | 2,012 | -2.803% |
| 2025-07-02 | 24.99 | 25.04 | 24.85 | 25.04 | +0.158% | 3,496 | -2.961% |
| 2025-07-01 | 25.09 | 25.09 | 24.96 | 25.00 | -0.517% | 4,337 | -2.808% |
| 2025-06-30 | 25.08 | 25.16 | 25.01 | 25.13 | +0.383% | 6,817 | -3.311% |
| 2025-06-27 | 25.09 | 25.09 | 25.03 | 25.03 | +0.024% | 967 | -2.940% |
| 2025-06-26 | 25.00 | 25.03 | 24.94 | 25.03 | +0.765% | 6,908 | -2.917% |
| 2025-06-25 | 24.79 | 24.95 | 24.79 | 24.84 | -0.229% | 1,618 | -2.174% |
| 2025-06-24 | 24.80 | 24.96 | 24.80 | 24.89 | +0.482% | 7,125 | -2.398% |
| 2025-06-23 | 24.95 | 24.95 | 24.67 | 24.78 | -1.528% | 16,301 | -1.928% |
| 2025-06-20 | 25.04 | 25.18 | 25.04 | 25.16 | +0.668% | 13,564 | -3.426% |
| 2025-06-18 | 25.14 | 25.14 | 24.94 | 24.99 | +0.133% | 4,457 | -2.781% |
| 2025-06-17 | 25.00 | 25.00 | 24.96 | 24.96 | -0.280% | 4,292 | -2.652% |
| 2025-06-16 | 25.09 | 25.09 | 24.96 | 25.03 | +0.160% | 9,795 | -2.924% |
| 2025-06-13 | 25.01 | 25.02 | 24.98 | 24.99 | +0.198% | 1,753 | -2.769% |
| 2025-06-12 | 24.93 | 24.97 | 24.88 | 24.94 | +0.238% | 3,073 | -2.577% |
| 2025-06-11 | 24.77 | 24.88 | 24.77 | 24.88 | +0.128% | 2,435 | -2.345% |
| 2025-06-10 | 24.86 | 24.91 | 24.81 | 24.85 | +0.039% | 2,576 | -2.220% |
| 2025-06-09 | 24.77 | 24.92 | 24.77 | 24.84 | -0.125% | 3,110 | -2.182% |
| 2025-06-06 | 24.82 | 24.87 | 24.82 | 24.87 | +0.304% | 409 | -2.305% |
| 2025-06-05 | 24.71 | 24.85 | 24.70 | 24.80 | +0.243% | 2,665 | -2.008% |
| 2025-06-04 | 24.82 | 24.82 | 24.74 | 24.74 | -0.404% | 2,734 | -1.770% |
| 2025-06-03 | 24.75 | 24.84 | 24.75 | 24.84 | +0.674% | 1,684 | -2.167% |
| 2025-06-02 | 24.51 | 24.70 | 24.51 | 24.67 | +0.655% | 2,697 | -1.507% |
| 2025-05-30 | 24.39 | 24.53 | 24.34 | 24.51 | +0.320% | 8,148 | -0.862% |
| 2025-05-29 | 24.42 | 24.46 | 24.34 | 24.43 | -0.057% | 2,405 | -0.544% |
| 2025-05-28 | 24.46 | 24.48 | 24.38 | 24.44 | -0.227% | 3,099 | -0.601% |
| 2025-05-27 | 24.51 | 24.57 | 24.45 | 24.50 | +0.663% | 18,718 | -0.827% |
| 2025-05-23 | 24.25 | 24.34 | 24.25 | 24.34 | +0.547% | 325 | -0.169% |
| 2025-05-22 | 24.06 | 24.26 | 24.06 | 24.21 | -0.102% | 1,694 | +0.378% |
| 2025-05-21 | 24.34 | 24.37 | 24.23 | 24.23 | -0.843% | 22,801 | +0.275% |
| 2025-05-20 | 24.42 | 24.50 | 24.42 | 24.44 | +0.071% | 2,040 | -0.570% |
| 2025-05-19 | 24.49 | 24.49 | 24.41 | 24.42 | -1.429% | 2,302 | -0.500% |
| 2025-05-16 | 24.71 | 24.77 | 24.68 | 24.77 | +0.255% | 1,757 | -1.922% |
| 2025-05-15 | 24.74 | 24.74 | 24.71 | 24.71 | +0.082% | 460 | -1.672% |
| 2025-05-14 | 24.70 | 24.70 | 24.69 | 24.69 | +0.123% | 944 | -1.591% |
| 2025-05-13 | 24.70 | 24.70 | 24.66 | 24.66 | +0.809% | 1,171 | -1.470% |
| 2025-05-12 | 24.43 | 24.48 | 24.38 | 24.46 | +0.390% | 2,987 | -0.673% |
| 2025-05-09 | 24.30 | 24.43 | 24.30 | 24.37 | +0.113% | 672 | -0.286% |
| 2025-05-08 | 24.39 | 24.39 | 24.33 | 24.34 | +0.207% | 916 | -0.173% |
| 2025-05-07 | 24.18 | 24.35 | 24.12 | 24.29 | +0.762% | 2,089 | +0.033% |
| 2025-05-06 | 24.18 | 24.22 | 24.08 | 24.11 | -0.287% | 1,317 | +0.796% |
| 2025-05-05 | 24.03 | 24.26 | 23.99 | 24.18 | +0.117% | 4,011 | +0.507% |
| 2025-05-02 | 24.03 | 24.21 | 24.03 | 24.15 | +0.911% | 6,694 | +0.625% |
| 2025-05-01 | 23.93 | 23.93 | 23.93 | 23.93 | -0.378% | 295 | +1.542% |
| 2025-04-30 | 23.81 | 24.02 | 23.81 | 24.02 | -0.948% | 2,772 | +1.157% |
| 2025-04-29 | 24.27 | 24.28 | 24.20 | 24.25 | -0.037% | 1,326 | +0.198% |
| 2025-04-28 | 24.20 | 24.29 | 24.20 | 24.26 | +0.469% | 3,074 | +0.161% |
| 2025-04-25 | 24.15 | 24.16 | 24.06 | 24.15 | -0.141% | 1,307 | +0.630% |
| 2025-04-24 | 24.18 | 24.18 | 24.10 | 24.18 | +1.172% | 4,454 | +0.488% |
| 2025-04-23 | 23.93 | 23.98 | 23.90 | 23.90 | +0.589% | 16,073 | +1.665% |
| 2025-04-22 | 23.82 | 23.84 | 23.66 | 23.76 | +1.236% | 4,836 | +2.264% |
| 2025-04-21 | 23.74 | 23.74 | 23.37 | 23.47 | -2.675% | 3,085 | +3.528% |
| 2025-04-17 | 24.34 | 24.82 | 24.11 | 24.12 | +1.123% | 18,569 | +0.758% |
| 2025-04-16 | 24.02 | 24.16 | 23.85 | 23.85 | +0.064% | 1,305 | +1.890% |
| 2025-04-15 | 23.91 | 23.91 | 23.83 | 23.83 | +1.586% | 838 | +1.955% |
| 2025-04-14 | 23.64 | 23.64 | 23.30 | 23.46 | 0.000% | 6,143 | +3.572% |