MLPX
Global X MLP & Energy Infrastructure ETF
stockNYSEETF
Market OpenOct 5, 2026 10:46:45 AM EDT
71.54USD+0.661%(+0.47)46,857
71.30Bid71.58Ask0.28SpreadMLPX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.22 | 71.55 | 70.66 | 71.54 | +0.661% | 46,857 | 0.000% |
| 2026-10-02 | 69.90 | 71.11 | 69.78 | 71.07 | +0.909% | 440,538 | +0.661% |
| 2026-10-01 | 69.66 | 70.63 | 69.09 | 70.43 | +0.874% | 406,615 | +1.576% |
| 2026-09-30 | 70.50 | 70.61 | 69.58 | 69.82 | -0.697% | 474,936 | +2.463% |
| 2026-09-29 | 70.76 | 70.78 | 69.69 | 70.31 | -0.916% | 362,137 | +1.749% |
| 2026-09-28 | 71.49 | 71.49 | 70.59 | 70.96 | +0.042% | 375,992 | +0.817% |
| 2026-09-25 | 71.73 | 71.81 | 70.60 | 70.93 | -1.541% | 253,029 | +0.860% |
| 2026-09-24 | 72.76 | 72.76 | 71.93 | 72.04 | -0.593% | 221,395 | -0.694% |
| 2026-09-23 | 72.70 | 73.45 | 72.39 | 72.47 | +0.152% | 194,941 | -1.283% |
| 2026-09-22 | 72.98 | 73.82 | 72.36 | 72.36 | -1.296% | 338,823 | -1.133% |
| 2026-09-21 | 73.90 | 73.97 | 73.28 | 73.31 | -1.026% | 482,653 | -2.414% |
| 2026-09-18 | 74.00 | 74.79 | 73.58 | 74.07 | +0.352% | 340,245 | -3.416% |
| 2026-09-17 | 73.40 | 74.10 | 73.36 | 73.81 | +0.559% | 249,159 | -3.075% |
| 2026-09-16 | 73.82 | 74.34 | 72.83 | 73.40 | -0.730% | 243,650 | -2.534% |
| 2026-09-15 | 74.56 | 74.75 | 73.69 | 73.94 | -0.471% | 245,778 | -3.246% |
| 2026-09-14 | 75.24 | 75.58 | 74.10 | 74.29 | -1.131% | 352,782 | -3.702% |
| 2026-09-11 | 75.13 | 75.54 | 74.52 | 75.14 | -0.159% | 209,592 | -4.791% |
| 2026-09-10 | 76.40 | 76.54 | 75.05 | 75.26 | -1.143% | 269,947 | -4.943% |
| 2026-09-09 | 76.86 | 77.13 | 75.79 | 76.13 | -0.523% | 252,961 | -6.029% |
| 2026-09-08 | 75.78 | 76.64 | 75.50 | 76.53 | +1.217% | 283,490 | -6.520% |
| 2026-09-04 | 75.56 | 75.75 | 74.96 | 75.61 | -0.251% | 278,179 | -5.383% |
| 2026-09-03 | 76.19 | 76.55 | 75.68 | 75.80 | -0.603% | 332,554 | -5.620% |
| 2026-09-02 | 76.10 | 76.35 | 75.30 | 76.26 | -0.144% | 419,957 | -6.189% |
| 2026-09-01 | 76.62 | 77.00 | 75.75 | 76.37 | +0.487% | 339,042 | -6.324% |
| 2026-08-31 | 75.64 | 76.15 | 75.26 | 76.00 | +1.024% | 352,146 | -5.868% |
| 2026-08-28 | 75.35 | 75.66 | 74.88 | 75.23 | -0.027% | 262,621 | -4.905% |
| 2026-08-27 | 75.75 | 75.78 | 74.34 | 75.25 | -0.647% | 232,577 | -4.930% |
| 2026-08-26 | 73.99 | 75.96 | 73.67 | 75.74 | +2.504% | 499,771 | -5.545% |
| 2026-08-25 | 73.98 | 74.61 | 73.89 | 73.89 | -0.672% | 301,346 | -3.180% |
| 2026-08-24 | 74.29 | 74.59 | 73.61 | 74.39 | +0.040% | 270,280 | -3.831% |
| 2026-08-21 | 75.45 | 75.89 | 74.05 | 74.36 | -1.353% | 382,635 | -3.792% |
| 2026-08-20 | 75.58 | 76.12 | 74.88 | 75.38 | +0.507% | 323,869 | -5.094% |
| 2026-08-19 | 76.39 | 76.66 | 74.65 | 75.00 | -1.845% | 588,917 | -4.613% |
| 2026-08-18 | 75.67 | 76.53 | 75.67 | 76.41 | +1.880% | 634,281 | -6.374% |
| 2026-08-17 | 75.65 | 75.73 | 74.77 | 75.00 | -0.715% | 337,317 | -4.613% |
| 2026-08-14 | 74.34 | 75.56 | 74.34 | 75.54 | +1.888% | 260,416 | -5.295% |
| 2026-08-13 | 73.96 | 74.59 | 73.91 | 74.14 | -0.256% | 336,602 | -3.507% |
| 2026-08-12 | 73.78 | 74.50 | 73.61 | 74.33 | +0.827% | 292,172 | -3.754% |
| 2026-08-11 | 73.51 | 74.26 | 73.44 | 73.72 | +0.204% | 418,386 | -2.957% |
| 2026-08-10 | 72.78 | 73.60 | 72.50 | 73.57 | +0.891% | 480,420 | -2.759% |
| 2026-08-07 | 73.70 | 73.96 | 72.85 | 72.92 | -1.486% | 475,611 | -1.892% |
| 2026-08-06 | 74.13 | 74.42 | 73.44 | 74.02 | +1.383% | 277,596 | -3.350% |
| 2026-08-05 | 74.30 | 74.36 | 72.98 | 73.01 | -1.551% | 392,103 | -2.013% |
| 2026-08-04 | 73.73 | 74.62 | 72.98 | 74.16 | -0.148% | 472,528 | -3.533% |
| 2026-08-03 | 74.56 | 74.77 | 73.81 | 74.27 | -1.079% | 625,744 | -3.676% |
| 2026-07-31 | 74.86 | 75.38 | 74.36 | 75.08 | +0.307% | 447,476 | -4.715% |
| 2026-07-30 | 74.54 | 74.98 | 74.05 | 74.85 | +0.510% | 460,084 | -4.422% |
| 2026-07-29 | 75.33 | 75.78 | 74.37 | 74.47 | +0.242% | 699,852 | -3.934% |
| 2026-07-28 | 74.95 | 75.13 | 73.85 | 74.29 | -0.669% | 447,427 | -3.702% |
| 2026-07-27 | 76.06 | 76.37 | 74.58 | 74.79 | -3.046% | 614,728 | -4.346% |
| 2026-07-24 | 77.55 | 78.34 | 77.09 | 77.14 | -0.542% | 483,906 | -7.260% |
| 2026-07-23 | 77.56 | 77.84 | 76.93 | 77.56 | +0.767% | 411,004 | -7.762% |
| 2026-07-22 | 76.58 | 77.13 | 76.37 | 76.97 | +1.183% | 308,750 | -7.055% |
| 2026-07-21 | 76.69 | 76.94 | 75.53 | 76.07 | -0.432% | 325,765 | -5.955% |
| 2026-07-20 | 76.51 | 77.45 | 76.40 | 76.40 | +0.052% | 673,532 | -6.361% |
| 2026-07-17 | 76.87 | 76.94 | 75.95 | 76.36 | +0.039% | 603,699 | -6.312% |
| 2026-07-16 | 75.69 | 76.54 | 75.60 | 76.33 | +1.086% | 504,822 | -6.275% |
| 2026-07-15 | 76.37 | 76.74 | 75.43 | 75.51 | -0.840% | 694,917 | -5.258% |
| 2026-07-14 | 76.13 | 76.53 | 75.80 | 76.15 | +0.448% | 305,586 | -6.054% |
| 2026-07-13 | 75.34 | 76.20 | 75.14 | 75.81 | +1.581% | 468,435 | -5.633% |
| 2026-07-10 | 75.31 | 75.31 | 73.97 | 74.63 | -0.679% | 348,448 | -4.140% |
| 2026-07-09 | 75.58 | 75.99 | 74.97 | 75.14 | -0.687% | 270,460 | -4.791% |
| 2026-07-08 | 75.53 | 75.81 | 74.95 | 75.66 | +0.679% | 426,670 | -5.445% |
| 2026-07-07 | 73.21 | 75.40 | 73.21 | 75.15 | +3.171% | 441,099 | -4.804% |
| 2026-07-06 | 73.30 | 73.92 | 72.75 | 72.84 | -0.164% | 854,909 | -1.785% |
| 2026-07-02 | 72.83 | 73.39 | 72.39 | 72.96 | +0.551% | 239,069 | -1.946% |
| 2026-07-01 | 73.44 | 73.58 | 72.40 | 72.56 | -1.493% | 638,409 | -1.406% |
| 2026-06-30 | 74.21 | 74.70 | 73.46 | 73.66 | -0.621% | 295,788 | -2.878% |
| 2026-06-29 | 75.16 | 75.20 | 73.91 | 74.12 | -1.331% | 485,641 | -3.481% |
| 2026-06-26 | 74.67 | 75.15 | 74.50 | 75.12 | +0.374% | 302,520 | -4.766% |
| 2026-06-25 | 73.26 | 75.02 | 73.24 | 74.84 | +2.213% | 247,279 | -4.409% |
| 2026-06-24 | 73.66 | 73.81 | 72.86 | 73.22 | -1.387% | 289,155 | -2.294% |
| 2026-06-23 | 72.88 | 74.25 | 72.51 | 74.25 | +1.684% | 355,340 | -3.650% |
| 2026-06-22 | 72.28 | 73.27 | 71.94 | 73.02 | +1.066% | 329,992 | -2.027% |
| 2026-06-18 | 71.90 | 72.45 | 70.83 | 72.25 | +0.515% | 851,098 | -0.983% |
| 2026-06-17 | 72.52 | 72.61 | 71.79 | 71.88 | -0.732% | 310,743 | -0.473% |
| 2026-06-16 | 72.64 | 73.17 | 72.22 | 72.41 | -0.930% | 517,512 | -1.201% |
| 2026-06-15 | 72.96 | 73.59 | 72.59 | 73.09 | -1.469% | 441,460 | -2.121% |
| 2026-06-12 | 73.62 | 74.91 | 73.18 | 74.18 | +0.297% | 367,419 | -3.559% |
| 2026-06-11 | 74.67 | 75.08 | 73.77 | 73.96 | -0.458% | 432,232 | -3.272% |
| 2026-06-10 | 73.34 | 74.82 | 73.34 | 74.30 | +1.364% | 403,877 | -3.715% |
| 2026-06-09 | 73.16 | 73.61 | 72.52 | 73.30 | -0.082% | 354,411 | -2.401% |
| 2026-06-08 | 73.81 | 74.24 | 73.22 | 73.36 | -0.272% | 257,108 | -2.481% |
| 2026-06-05 | 74.32 | 74.58 | 73.56 | 73.56 | -1.023% | 339,759 | -2.746% |
| 2026-06-04 | 73.39 | 74.42 | 73.33 | 74.32 | +1.516% | 248,194 | -3.741% |
| 2026-06-03 | 73.64 | 74.42 | 73.21 | 73.21 | -0.395% | 390,132 | -2.281% |
| 2026-06-02 | 72.05 | 73.50 | 72.05 | 73.50 | +2.027% | 561,244 | -2.667% |
| 2026-06-01 | 72.20 | 72.68 | 72.00 | 72.04 | +0.153% | 486,517 | -0.694% |
| 2026-05-29 | 73.18 | 73.18 | 71.72 | 71.93 | -1.896% | 432,412 | -0.542% |
| 2026-05-28 | 74.49 | 74.52 | 73.30 | 73.32 | -1.106% | 304,610 | -2.428% |
| 2026-05-27 | 75.02 | 75.03 | 73.97 | 74.14 | -1.931% | 325,675 | -3.507% |
| 2026-05-26 | 76.93 | 77.10 | 75.55 | 75.60 | -2.237% | 347,968 | -5.370% |
| 2026-05-22 | 76.54 | 77.41 | 76.48 | 77.33 | +1.059% | 182,062 | -7.487% |
| 2026-05-21 | 76.89 | 77.33 | 76.29 | 76.52 | +0.052% | 379,705 | -6.508% |
| 2026-05-20 | 77.48 | 78.36 | 76.35 | 76.48 | -1.469% | 310,007 | -6.459% |
| 2026-05-19 | 76.99 | 77.82 | 76.50 | 77.62 | +0.740% | 519,092 | -7.833% |
| 2026-05-18 | 75.94 | 77.12 | 75.60 | 77.05 | +1.169% | 412,845 | -7.151% |
| 2026-05-15 | 75.99 | 76.26 | 75.59 | 76.16 | +0.874% | 304,635 | -6.066% |
| 2026-05-14 | 74.32 | 75.68 | 74.31 | 75.50 | +1.478% | 520,949 | -5.245% |
| 2026-05-13 | 74.00 | 74.46 | 73.63 | 74.40 | +0.324% | 319,836 | -3.844% |
| 2026-05-12 | 73.55 | 74.17 | 73.09 | 74.16 | +1.298% | 252,917 | -3.533% |
| 2026-05-11 | 72.37 | 73.32 | 72.20 | 73.21 | +0.993% | 287,769 | -2.281% |
| 2026-05-08 | 73.41 | 73.60 | 72.42 | 72.49 | -1.132% | 451,614 | -1.311% |
| 2026-05-07 | 72.60 | 73.38 | 72.03 | 73.32 | -0.421% | 473,643 | -2.428% |
| 2026-05-06 | 74.27 | 74.59 | 73.38 | 73.63 | -2.360% | 510,684 | -2.839% |
| 2026-05-05 | 75.38 | 75.98 | 75.07 | 75.41 | -0.265% | 336,548 | -5.132% |
| 2026-05-04 | 75.04 | 75.80 | 74.81 | 75.61 | +0.800% | 223,411 | -5.383% |
| 2026-05-01 | 75.65 | 75.65 | 74.50 | 75.01 | -1.147% | 526,494 | -4.626% |
| 2026-04-30 | 73.41 | 75.89 | 73.30 | 75.88 | +3.042% | 299,431 | -5.720% |
| 2026-04-29 | 73.27 | 73.68 | 73.02 | 73.64 | +1.140% | 266,133 | -2.852% |
| 2026-04-28 | 72.05 | 73.03 | 72.05 | 72.81 | +1.704% | 1,036,104 | -1.744% |
| 2026-04-27 | 71.86 | 72.30 | 71.33 | 71.59 | -0.014% | 591,631 | -0.070% |
| 2026-04-24 | 71.31 | 71.76 | 70.87 | 71.60 | +0.238% | 209,472 | -0.084% |
| 2026-04-23 | 71.14 | 71.59 | 70.92 | 71.43 | +0.876% | 229,768 | +0.154% |
| 2026-04-22 | 70.61 | 71.13 | 70.53 | 70.81 | +0.797% | 2,445,894 | +1.031% |
| 2026-04-21 | 70.55 | 71.02 | 69.73 | 70.25 | -0.085% | 216,601 | +1.836% |
| 2026-04-20 | 70.73 | 70.98 | 70.20 | 70.31 | -0.227% | 248,325 | +1.749% |
| 2026-04-17 | 70.17 | 70.58 | 69.18 | 70.47 | -0.774% | 784,822 | +1.518% |
| 2026-04-16 | 70.79 | 71.66 | 70.67 | 71.02 | +0.396% | 221,968 | +0.732% |
| 2026-04-15 | 70.94 | 71.26 | 70.65 | 70.74 | -0.576% | 334,854 | +1.131% |
| 2026-04-14 | 71.70 | 71.70 | 70.50 | 71.15 | -1.071% | 433,827 | +0.548% |
| 2026-04-13 | 73.24 | 73.24 | 71.38 | 71.92 | -0.978% | 446,627 | -0.528% |
| 2026-04-10 | 72.79 | 73.14 | 72.30 | 72.63 | -0.439% | 254,408 | -1.501% |
| 2026-04-09 | 73.50 | 74.70 | 72.60 | 72.95 | -0.423% | 646,745 | -1.933% |
| 2026-04-08 | 71.78 | 73.39 | 71.07 | 73.26 | -1.307% | 582,813 | -2.348% |
| 2026-04-07 | 73.53 | 74.77 | 73.44 | 74.23 | +1.186% | 427,182 | -3.624% |
| 2026-04-06 | 73.06 | 73.55 | 72.90 | 73.36 | +0.205% | 455,459 | -2.481% |
| 2026-04-02 | 73.56 | 73.83 | 72.70 | 73.21 | +0.771% | 603,292 | -2.281% |
| 2026-04-01 | 73.04 | 73.41 | 71.92 | 72.65 | -1.745% | 939,518 | -1.528% |
| 2026-03-31 | 74.74 | 74.96 | 72.93 | 73.94 | -0.978% | 542,940 | -3.246% |
| 2026-03-30 | 75.95 | 75.95 | 74.48 | 74.67 | -0.876% | 569,187 | -4.192% |
| 2026-03-27 | 75.54 | 76.40 | 75.15 | 75.33 | -0.172% | 756,628 | -5.031% |
| 2026-03-26 | 75.11 | 75.82 | 74.81 | 75.46 | +0.748% | 452,131 | -5.195% |
| 2026-03-25 | 74.69 | 75.27 | 74.39 | 74.90 | -0.240% | 370,067 | -4.486% |
| 2026-03-24 | 74.47 | 75.89 | 74.41 | 75.08 | +0.900% | 432,652 | -4.715% |
| 2026-03-23 | 72.60 | 74.54 | 72.34 | 74.41 | +1.459% | 673,083 | -3.857% |
| 2026-03-20 | 74.04 | 74.59 | 73.15 | 73.34 | -0.556% | 855,521 | -2.454% |
| 2026-03-19 | 72.77 | 74.40 | 72.77 | 73.75 | +1.921% | 512,454 | -2.997% |
| 2026-03-18 | 72.61 | 72.61 | 71.87 | 72.36 | -0.289% | 194,755 | -1.133% |
| 2026-03-17 | 72.58 | 73.25 | 72.47 | 72.57 | +0.332% | 300,430 | -1.419% |
| 2026-03-16 | 72.32 | 72.40 | 71.69 | 72.33 | +0.249% | 528,722 | -1.092% |
| 2026-03-13 | 71.89 | 72.56 | 71.74 | 72.15 | +0.557% | 292,325 | -0.845% |
| 2026-03-12 | 72.40 | 72.86 | 71.75 | 71.75 | -0.568% | 513,591 | -0.293% |
| 2026-03-11 | 71.30 | 72.21 | 71.30 | 72.16 | +0.980% | 876,187 | -0.859% |
| 2026-03-10 | 71.91 | 72.31 | 71.38 | 71.46 | -0.570% | 374,665 | +0.112% |
| 2026-03-09 | 72.85 | 72.89 | 71.82 | 71.87 | -1.060% | 421,502 | -0.459% |
| 2026-03-06 | 72.81 | 73.04 | 72.26 | 72.64 | +0.221% | 845,712 | -1.514% |
| 2026-03-05 | 72.86 | 73.11 | 72.07 | 72.48 | -0.220% | 349,270 | -1.297% |
| 2026-03-04 | 72.64 | 72.85 | 71.59 | 72.64 | -0.096% | 337,095 | -1.514% |
| 2026-03-03 | 73.21 | 73.31 | 71.99 | 72.71 | -0.137% | 373,739 | -1.609% |
| 2026-03-02 | 72.50 | 73.09 | 71.65 | 72.81 | +2.218% | 579,414 | -1.744% |
| 2026-02-27 | 70.85 | 71.34 | 70.54 | 71.23 | +0.707% | 245,839 | +0.435% |
| 2026-02-26 | 69.81 | 71.16 | 69.49 | 70.73 | +1.043% | 198,617 | +1.145% |
| 2026-02-25 | 70.05 | 70.05 | 69.03 | 70.00 | +0.029% | 212,072 | +2.200% |
| 2026-02-24 | 70.07 | 70.35 | 69.11 | 69.98 | -0.285% | 302,739 | +2.229% |
| 2026-02-23 | 70.10 | 70.77 | 69.75 | 70.18 | +0.229% | 275,639 | +1.938% |
| 2026-02-20 | 69.45 | 70.02 | 69.23 | 70.02 | +0.705% | 243,605 | +2.171% |
| 2026-02-19 | 69.50 | 69.94 | 69.23 | 69.53 | +0.491% | 320,780 | +2.891% |
| 2026-02-18 | 69.47 | 69.90 | 69.17 | 69.19 | +0.232% | 264,300 | +3.396% |
| 2026-02-17 | 69.69 | 69.74 | 68.29 | 69.03 | -1.004% | 246,492 | +3.636% |
| 2026-02-13 | 68.22 | 69.79 | 68.20 | 69.73 | +2.544% | 411,037 | +2.596% |
| 2026-02-12 | 68.24 | 68.86 | 67.78 | 68.00 | -0.205% | 311,459 | +5.206% |
| 2026-02-11 | 67.77 | 68.34 | 67.64 | 68.14 | +1.143% | 279,040 | +4.990% |
| 2026-02-10 | 67.27 | 67.59 | 67.00 | 67.37 | +0.522% | 234,546 | +6.190% |
| 2026-02-09 | 66.21 | 67.07 | 66.11 | 67.02 | +0.045% | 198,797 | +6.744% |
| 2026-02-06 | 66.53 | 67.25 | 66.53 | 66.99 | +0.676% | 250,185 | +6.792% |
| 2026-02-05 | 65.97 | 66.58 | 65.56 | 66.54 | +0.438% | 222,180 | +7.514% |
| 2026-02-04 | 66.04 | 66.34 | 65.28 | 66.25 | +0.348% | 263,521 | +7.985% |
| 2026-02-03 | 64.83 | 66.08 | 64.74 | 66.02 | +2.261% | 251,461 | +8.361% |
| 2026-02-02 | 64.73 | 65.02 | 64.42 | 64.56 | -1.209% | 391,062 | +10.812% |
| 2026-01-30 | 65.40 | 65.84 | 64.28 | 65.35 | -0.366% | 304,013 | +9.472% |
| 2026-01-29 | 65.63 | 66.08 | 65.23 | 65.59 | +0.985% | 305,410 | +9.072% |
| 2026-01-28 | 64.26 | 65.14 | 64.23 | 64.95 | +1.247% | 225,486 | +10.146% |
| 2026-01-27 | 63.54 | 64.28 | 63.54 | 64.15 | +0.944% | 235,427 | +11.520% |
| 2026-01-26 | 64.26 | 64.48 | 63.27 | 63.55 | -0.439% | 267,672 | +12.573% |
| 2026-01-23 | 63.79 | 64.20 | 63.66 | 63.83 | +0.662% | 320,005 | +12.079% |
| 2026-01-22 | 62.77 | 63.55 | 62.70 | 63.41 | +1.375% | 240,748 | +12.821% |
| 2026-01-21 | 62.39 | 63.06 | 62.20 | 62.55 | +1.197% | 273,341 | +14.373% |
| 2026-01-20 | 62.37 | 62.72 | 61.73 | 61.81 | -0.834% | 408,457 | +15.742% |
| 2026-01-16 | 61.40 | 62.33 | 61.40 | 62.33 | +1.498% | 696,316 | +14.776% |
| 2026-01-15 | 61.18 | 61.58 | 60.83 | 61.41 | -0.195% | 332,644 | +16.496% |
| 2026-01-14 | 60.92 | 61.86 | 60.92 | 61.53 | +1.068% | 277,127 | +16.268% |
| 2026-01-13 | 60.30 | 61.13 | 60.26 | 60.88 | +1.315% | 660,683 | +17.510% |
| 2026-01-12 | 60.03 | 60.36 | 59.76 | 60.09 | +0.067% | 413,816 | +19.055% |
| 2026-01-09 | 60.10 | 60.55 | 59.81 | 60.05 | -0.116% | 297,133 | +19.134% |
| 2026-01-08 | 59.43 | 60.24 | 59.29 | 60.12 | +1.468% | 479,232 | +18.995% |
| 2026-01-07 | 59.42 | 59.55 | 59.22 | 59.25 | -0.185% | 514,260 | +20.743% |
| 2026-01-06 | 60.73 | 60.73 | 59.18 | 59.36 | -2.256% | 534,607 | +20.519% |
| 2026-01-05 | 61.79 | 61.79 | 59.39 | 60.73 | -0.719% | 524,976 | +17.800% |
| 2026-01-02 | 60.44 | 61.49 | 60.11 | 61.17 | +1.057% | 440,417 | +16.953% |
| 2025-12-31 | 60.74 | 60.80 | 60.30 | 60.53 | -0.411% | 228,144 | +18.189% |
| 2025-12-30 | 60.54 | 60.85 | 60.50 | 60.78 | +0.496% | 179,763 | +17.703% |
| 2025-12-29 | 60.30 | 60.72 | 60.30 | 60.48 | +0.482% | 366,425 | +18.287% |
| 2025-12-26 | 60.40 | 60.57 | 60.00 | 60.19 | -0.496% | 142,198 | +18.857% |
| 2025-12-24 | 60.50 | 60.66 | 60.38 | 60.49 | -0.066% | 81,436 | +18.267% |
| 2025-12-23 | 59.81 | 60.57 | 59.76 | 60.53 | +1.035% | 170,988 | +18.189% |
| 2025-12-22 | 59.54 | 59.91 | 59.39 | 59.91 | +1.080% | 308,898 | +19.412% |
| 2025-12-19 | 59.33 | 59.77 | 59.27 | 59.27 | +0.101% | 191,979 | +20.702% |
| 2025-12-18 | 59.65 | 59.99 | 59.13 | 59.21 | -0.538% | 353,945 | +20.824% |
| 2025-12-17 | 59.32 | 59.80 | 59.07 | 59.53 | +0.745% | 359,864 | +20.175% |
| 2025-12-16 | 60.00 | 60.00 | 59.02 | 59.09 | -2.023% | 255,997 | +21.070% |
| 2025-12-15 | 60.34 | 60.34 | 59.81 | 60.31 | -0.066% | 316,022 | +18.620% |
| 2025-12-12 | 60.47 | 60.66 | 59.89 | 60.35 | +0.100% | 459,018 | +18.542% |
| 2025-12-11 | 59.97 | 60.48 | 59.89 | 60.29 | +0.299% | 577,647 | +18.660% |
| 2025-12-10 | 60.86 | 60.86 | 59.84 | 60.11 | -1.053% | 388,987 | +19.015% |
| 2025-12-09 | 61.06 | 61.58 | 60.74 | 60.75 | -0.410% | 218,647 | +17.761% |
| 2025-12-08 | 61.33 | 61.33 | 60.95 | 61.00 | -0.861% | 282,839 | +17.279% |
| 2025-12-05 | 61.81 | 62.00 | 61.44 | 61.53 | -0.227% | 363,551 | +16.268% |
| 2025-12-04 | 60.78 | 61.67 | 60.71 | 61.67 | +1.682% | 211,331 | +16.005% |
| 2025-12-03 | 60.33 | 60.93 | 60.30 | 60.65 | +1.016% | 128,832 | +17.955% |
| 2025-12-02 | 60.96 | 61.01 | 60.04 | 60.04 | -1.461% | 200,351 | +19.154% |
| 2025-12-01 | 60.63 | 61.11 | 60.63 | 60.93 | +0.115% | 229,939 | +17.413% |
| 2025-11-28 | 60.12 | 60.95 | 60.12 | 60.86 | +1.366% | 132,329 | +17.548% |
| 2025-11-26 | 59.61 | 60.28 | 59.59 | 60.04 | +0.840% | 511,188 | +19.154% |
| 2025-11-25 | 59.14 | 59.64 | 58.92 | 59.54 | +0.337% | 676,245 | +20.155% |
| 2025-11-24 | 59.58 | 59.65 | 58.86 | 59.34 | -0.503% | 1,214,599 | +20.559% |
| 2025-11-21 | 59.48 | 59.84 | 59.06 | 59.64 | +0.118% | 529,486 | +19.953% |
| 2025-11-20 | 59.90 | 60.59 | 59.38 | 59.57 | -0.218% | 507,043 | +20.094% |
| 2025-11-19 | 59.40 | 59.85 | 59.05 | 59.70 | -0.100% | 266,194 | +19.832% |
| 2025-11-18 | 59.53 | 59.99 | 59.48 | 59.76 | -0.017% | 231,972 | +19.712% |
| 2025-11-17 | 60.41 | 60.56 | 59.61 | 59.77 | -1.010% | 349,921 | +19.692% |
| 2025-11-14 | 59.45 | 60.55 | 59.12 | 60.38 | +1.547% | 529,909 | +18.483% |
| 2025-11-13 | 59.56 | 60.04 | 59.12 | 59.46 | -0.335% | 457,660 | +20.316% |
| 2025-11-12 | 59.58 | 59.94 | 59.58 | 59.66 | +0.387% | 774,684 | +19.913% |
| 2025-11-11 | 59.47 | 59.77 | 59.40 | 59.43 | +0.185% | 301,185 | +20.377% |
| 2025-11-10 | 59.01 | 59.52 | 58.57 | 59.32 | +0.953% | 437,493 | +20.600% |
| 2025-11-07 | 58.10 | 58.85 | 57.71 | 58.76 | +0.034% | 359,274 | +21.749% |
| 2025-11-06 | 58.58 | 58.96 | 58.54 | 58.74 | +0.445% | 291,423 | +21.791% |
| 2025-11-05 | 57.80 | 58.78 | 57.77 | 58.48 | +1.107% | 613,046 | +22.332% |
| 2025-11-04 | 57.92 | 58.08 | 57.66 | 57.84 | -1.196% | 529,638 | +23.686% |
| 2025-11-03 | 58.40 | 58.54 | 57.80 | 58.54 | -0.034% | 578,364 | +22.207% |
| 2025-10-31 | 58.59 | 58.64 | 58.16 | 58.56 | +0.205% | 565,944 | +22.165% |
| 2025-10-30 | 58.16 | 58.81 | 57.78 | 58.44 | +0.378% | 355,458 | +22.416% |
| 2025-10-29 | 58.82 | 58.92 | 57.97 | 58.22 | -1.222% | 385,827 | +22.879% |
| 2025-10-28 | 58.86 | 58.94 | 58.36 | 58.94 | +0.136% | 353,382 | +21.378% |
| 2025-10-27 | 58.70 | 58.86 | 58.42 | 58.86 | +0.529% | 289,730 | +21.543% |
| 2025-10-24 | 59.30 | 59.30 | 58.42 | 58.55 | -0.763% | 308,853 | +22.186% |
| 2025-10-23 | 60.26 | 60.29 | 59.00 | 59.00 | -1.338% | 229,977 | +21.254% |
| 2025-10-22 | 59.44 | 59.97 | 59.02 | 59.80 | +1.082% | 264,470 | +19.632% |
| 2025-10-21 | 59.47 | 59.49 | 58.99 | 59.16 | -0.068% | 237,535 | +20.926% |
| 2025-10-20 | 59.00 | 59.40 | 59.00 | 59.20 | +0.938% | 166,844 | +20.845% |
| 2025-10-17 | 58.67 | 58.83 | 58.38 | 58.65 | +0.085% | 804,063 | +21.978% |
| 2025-10-16 | 59.61 | 59.73 | 58.50 | 58.60 | -1.513% | 343,681 | +22.082% |
| 2025-10-15 | 59.61 | 60.26 | 59.39 | 59.50 | +0.253% | 250,271 | +20.235% |
| 2025-10-14 | 59.21 | 59.54 | 58.84 | 59.35 | -0.470% | 364,133 | +20.539% |
| 2025-10-13 | 60.00 | 60.00 | 59.37 | 59.63 | +0.675% | 228,407 | +19.973% |
| 2025-10-10 | 60.35 | 60.81 | 59.23 | 59.23 | -2.164% | 286,768 | +20.783% |
| 2025-10-09 | 62.02 | 62.23 | 60.54 | 60.54 | -2.323% | 329,223 | +18.170% |
| 2025-10-08 | 62.08 | 62.08 | 61.41 | 61.98 | +0.097% | 266,437 | +15.424% |
| 2025-10-07 | 61.94 | 62.16 | 61.59 | 61.92 | +0.048% | 240,635 | +15.536% |
| 2025-10-06 | 62.70 | 62.76 | 61.89 | 61.89 | -0.801% | 274,422 | +15.592% |
| 2025-10-03 | 62.30 | 62.83 | 62.06 | 62.39 | +0.354% | 180,623 | +14.666% |
| 2025-10-02 | 62.35 | 63.03 | 61.90 | 62.17 | -0.528% | 360,463 | +15.072% |
| 2025-10-01 | 62.62 | 62.71 | 62.27 | 62.50 | -0.335% | 340,673 | +14.464% |
| 2025-09-30 | 62.34 | 62.71 | 62.16 | 62.71 | +0.256% | 379,625 | +14.081% |
| 2025-09-29 | 63.14 | 63.17 | 62.14 | 62.55 | -0.699% | 204,371 | +14.373% |
| 2025-09-26 | 62.87 | 63.59 | 62.87 | 62.99 | +0.143% | 193,318 | +13.574% |
| 2025-09-25 | 62.48 | 62.99 | 62.23 | 62.90 | +0.399% | 152,596 | +13.736% |
| 2025-09-24 | 62.08 | 63.04 | 61.93 | 62.65 | +1.261% | 293,910 | +14.190% |
| 2025-09-23 | 61.28 | 62.30 | 61.18 | 61.87 | +1.343% | 198,162 | +15.630% |
| 2025-09-22 | 60.93 | 61.46 | 60.77 | 61.05 | -0.716% | 321,449 | +17.183% |
| 2025-09-19 | 61.78 | 61.91 | 60.93 | 61.49 | -0.630% | 358,223 | +16.344% |
| 2025-09-18 | 61.52 | 62.02 | 61.42 | 61.88 | +0.406% | 332,448 | +15.611% |
| 2025-09-17 | 61.21 | 61.70 | 61.19 | 61.63 | +0.785% | 206,962 | +16.080% |
| 2025-09-16 | 61.04 | 61.27 | 60.91 | 61.15 | +0.213% | 409,970 | +16.991% |
| 2025-09-15 | 61.52 | 61.55 | 61.02 | 61.02 | -0.457% | 246,201 | +17.240% |
| 2025-09-12 | 61.33 | 61.73 | 61.24 | 61.30 | -0.098% | 127,162 | +16.705% |
| 2025-09-11 | 60.93 | 61.36 | 60.76 | 61.36 | +0.706% | 410,651 | +16.591% |
| 2025-09-10 | 60.50 | 61.35 | 60.50 | 60.93 | +0.628% | 425,912 | +17.413% |
| 2025-09-09 | 60.32 | 60.85 | 60.32 | 60.55 | +0.531% | 188,730 | +18.150% |
| 2025-09-08 | 60.58 | 61.00 | 59.92 | 60.23 | -0.528% | 234,702 | +18.778% |
| 2025-09-05 | 60.79 | 61.00 | 59.68 | 60.55 | -0.575% | 269,598 | +18.150% |
| 2025-09-04 | 60.93 | 61.41 | 60.73 | 60.90 | +0.033% | 201,589 | +17.471% |
| 2025-09-03 | 60.88 | 61.18 | 60.64 | 60.88 | +0.016% | 215,826 | +17.510% |
| 2025-09-02 | 61.23 | 61.38 | 60.60 | 60.87 | -1.105% | 281,831 | +17.529% |
| 2025-08-29 | 61.14 | 61.61 | 61.12 | 61.55 | +0.704% | 187,008 | +16.231% |
| 2025-08-28 | 60.94 | 61.27 | 60.50 | 61.12 | +0.510% | 158,829 | +17.048% |
| 2025-08-27 | 60.45 | 61.02 | 60.42 | 60.81 | +0.396% | 216,866 | +17.645% |
| 2025-08-26 | 60.34 | 60.57 | 59.92 | 60.57 | +0.682% | 376,556 | +18.111% |
| 2025-08-25 | 60.71 | 61.00 | 60.16 | 60.16 | -0.808% | 392,033 | +18.916% |
| 2025-08-22 | 60.86 | 61.28 | 60.62 | 60.65 | -0.066% | 396,963 | +17.955% |
| 2025-08-21 | 60.34 | 60.97 | 60.34 | 60.69 | +0.663% | 264,965 | +17.878% |
| 2025-08-20 | 59.86 | 60.66 | 59.86 | 60.29 | +0.904% | 272,517 | +18.660% |
| 2025-08-19 | 59.60 | 59.86 | 59.36 | 59.75 | +0.420% | 373,853 | +19.732% |
| 2025-08-18 | 60.03 | 60.03 | 59.50 | 59.50 | -1.048% | 392,886 | +20.235% |
| 2025-08-15 | 60.74 | 60.91 | 60.09 | 60.13 | -1.118% | 312,176 | +18.976% |
| 2025-08-14 | 60.67 | 60.87 | 60.42 | 60.81 | +0.330% | 429,876 | +17.645% |
| 2025-08-13 | 60.34 | 60.75 | 59.99 | 60.61 | +0.715% | 394,522 | +18.033% |
| 2025-08-12 | 60.16 | 60.24 | 59.51 | 60.18 | +0.050% | 437,452 | +18.877% |
| 2025-08-11 | 60.12 | 60.35 | 59.92 | 60.15 | -0.116% | 287,273 | +18.936% |
| 2025-08-08 | 60.68 | 61.00 | 60.05 | 60.22 | -0.232% | 641,295 | +18.798% |
| 2025-08-07 | 60.92 | 61.42 | 60.35 | 60.36 | -1.949% | 402,854 | +18.522% |
| 2025-08-06 | 61.78 | 61.92 | 61.15 | 61.56 | -0.292% | 223,469 | +16.212% |
| 2025-08-05 | 62.27 | 62.34 | 60.86 | 61.74 | -0.851% | 344,163 | +15.873% |
| 2025-08-04 | 62.09 | 62.63 | 62.02 | 62.27 | +0.355% | 300,239 | +14.887% |
| 2025-08-01 | 61.92 | 62.24 | 61.12 | 62.05 | -0.209% | 198,908 | +15.294% |
| 2025-07-31 | 61.53 | 62.42 | 61.48 | 62.18 | +0.794% | 215,924 | +15.053% |
| 2025-07-30 | 61.76 | 61.89 | 61.24 | 61.69 | -0.355% | 174,036 | +15.967% |
| 2025-07-29 | 61.03 | 61.91 | 60.89 | 61.91 | +1.709% | 397,076 | +15.555% |
| 2025-07-28 | 61.42 | 61.42 | 60.55 | 60.87 | +0.462% | 137,524 | +17.529% |
| 2025-07-25 | 61.32 | 61.40 | 60.59 | 60.59 | -0.867% | 167,702 | +18.072% |
| 2025-07-24 | 60.56 | 61.25 | 60.48 | 61.12 | +0.991% | 438,101 | +17.048% |
| 2025-07-23 | 60.29 | 60.74 | 60.25 | 60.52 | +0.315% | 426,414 | +18.209% |
| 2025-07-22 | 60.38 | 60.80 | 60.33 | 60.33 | +0.233% | 377,130 | +18.581% |
| 2025-07-21 | 61.97 | 61.97 | 60.19 | 60.19 | -2.825% | 474,652 | +18.857% |
| 2025-07-18 | 61.42 | 62.47 | 61.42 | 61.94 | +1.275% | 759,920 | +15.499% |
| 2025-07-17 | 61.00 | 61.30 | 60.57 | 61.16 | +0.115% | 274,380 | +16.972% |
| 2025-07-16 | 61.49 | 61.58 | 60.87 | 61.09 | -0.375% | 368,049 | +17.106% |
| 2025-07-15 | 62.01 | 62.01 | 60.99 | 61.32 | -1.161% | 605,716 | +16.667% |
| 2025-07-14 | 61.50 | 62.10 | 61.38 | 62.04 | +1.125% | 447,798 | +15.313% |
| 2025-07-11 | 61.09 | 61.61 | 60.98 | 61.35 | +0.426% | 205,160 | +16.610% |
| 2025-07-10 | 60.81 | 61.12 | 60.27 | 61.09 | +0.033% | 248,699 | +17.106% |
| 2025-07-09 | 61.43 | 61.44 | 60.75 | 61.07 | -0.098% | 274,108 | +17.144% |
| 2025-07-08 | 61.12 | 61.47 | 60.59 | 61.13 | -0.147% | 213,361 | +17.029% |
| 2025-07-07 | 61.64 | 61.70 | 60.67 | 61.22 | -0.987% | 221,627 | +16.857% |
| 2025-07-03 | 61.86 | 62.02 | 61.42 | 61.83 | +0.130% | 71,641 | +15.704% |
| 2025-07-02 | 61.53 | 62.09 | 60.75 | 61.75 | +0.668% | 269,426 | +15.854% |
| 2025-07-01 | 62.83 | 62.83 | 61.03 | 61.34 | -2.107% | 539,463 | +16.629% |
| 2025-06-30 | 62.30 | 62.92 | 62.02 | 62.66 | +0.352% | 317,010 | +14.172% |
| 2025-06-27 | 62.79 | 62.85 | 62.01 | 62.44 | -0.032% | 287,488 | +14.574% |
| 2025-06-26 | 61.49 | 62.60 | 61.46 | 62.46 | +1.876% | 203,394 | +14.537% |
| 2025-06-25 | 61.66 | 61.90 | 60.87 | 61.31 | -1.161% | 485,627 | +16.686% |
| 2025-06-24 | 61.05 | 62.03 | 60.84 | 62.03 | +1.273% | 219,466 | +15.331% |
| 2025-06-23 | 62.39 | 62.67 | 60.86 | 61.25 | -1.448% | 299,240 | +16.800% |
| 2025-06-20 | 61.59 | 62.15 | 61.59 | 62.15 | +0.566% | 297,581 | +15.109% |
| 2025-06-18 | 61.76 | 61.91 | 61.13 | 61.80 | +0.016% | 1,007,909 | +15.761% |
| 2025-06-17 | 62.05 | 62.40 | 61.52 | 61.79 | -0.355% | 170,839 | +15.779% |
| 2025-06-16 | 62.78 | 63.26 | 61.64 | 62.01 | -0.863% | 256,321 | +15.368% |
| 2025-06-13 | 62.99 | 63.00 | 62.03 | 62.55 | +0.514% | 270,468 | +14.373% |
| 2025-06-12 | 61.78 | 62.25 | 61.72 | 62.23 | +0.371% | 180,354 | +14.961% |
| 2025-06-11 | 61.68 | 62.01 | 61.39 | 62.00 | +1.059% | 310,556 | +15.387% |
| 2025-06-10 | 61.56 | 61.91 | 61.06 | 61.35 | +0.360% | 223,300 | +16.610% |
| 2025-06-09 | 62.30 | 62.30 | 61.04 | 61.13 | -1.768% | 842,798 | +17.029% |
| 2025-06-06 | 62.12 | 62.36 | 61.90 | 62.23 | +0.614% | 333,675 | +14.961% |
| 2025-06-05 | 61.65 | 62.10 | 61.33 | 61.85 | +0.766% | 322,826 | +15.667% |
| 2025-06-04 | 62.36 | 62.80 | 61.38 | 61.38 | -1.698% | 401,198 | +16.553% |
| 2025-06-03 | 61.79 | 62.56 | 61.47 | 62.44 | +1.331% | 241,288 | +14.574% |
| 2025-06-02 | 61.06 | 61.64 | 60.56 | 61.62 | +1.700% | 311,838 | +16.099% |
| 2025-05-30 | 60.12 | 60.76 | 60.12 | 60.59 | +0.149% | 149,039 | +18.072% |
| 2025-05-29 | 60.84 | 60.84 | 60.03 | 60.50 | -0.526% | 240,451 | +18.248% |
| 2025-05-28 | 61.22 | 61.25 | 60.59 | 60.82 | -0.556% | 197,030 | +17.626% |
| 2025-05-27 | 61.07 | 61.25 | 60.77 | 61.16 | +0.957% | 362,259 | +16.972% |
| 2025-05-23 | 59.66 | 60.69 | 59.56 | 60.58 | +0.883% | 149,705 | +18.092% |
| 2025-05-22 | 60.16 | 60.24 | 59.44 | 60.05 | -0.199% | 187,977 | +19.134% |
| 2025-05-21 | 61.00 | 61.00 | 60.13 | 60.17 | -1.393% | 185,318 | +18.896% |
| 2025-05-20 | 60.92 | 61.30 | 60.88 | 61.02 | +0.296% | 182,196 | +17.240% |
| 2025-05-19 | 60.66 | 60.98 | 60.48 | 60.84 | -0.409% | 268,845 | +17.587% |
| 2025-05-16 | 61.28 | 61.53 | 60.79 | 61.09 | -0.016% | 163,516 | +17.106% |
| 2025-05-15 | 60.89 | 61.30 | 60.64 | 61.10 | -0.016% | 185,535 | +17.087% |
| 2025-05-14 | 60.89 | 61.16 | 60.47 | 61.11 | +0.444% | 411,559 | +17.068% |
| 2025-05-13 | 60.30 | 61.25 | 60.12 | 60.84 | +1.400% | 355,331 | +17.587% |
| 2025-05-12 | 61.15 | 61.15 | 59.50 | 60.00 | +0.200% | 587,884 | +19.233% |
| 2025-05-09 | 60.27 | 60.27 | 59.42 | 59.88 | +0.167% | 233,204 | +19.472% |
| 2025-05-08 | 60.51 | 60.70 | 59.72 | 59.78 | -0.681% | 749,278 | +19.672% |
| 2025-05-07 | 59.43 | 60.23 | 59.40 | 60.19 | +0.585% | 551,909 | +18.857% |
| 2025-05-06 | 60.48 | 60.51 | 59.30 | 59.84 | -0.944% | 482,797 | +19.552% |
| 2025-05-05 | 60.53 | 60.56 | 59.64 | 60.41 | -0.576% | 303,424 | +18.424% |
| 2025-05-02 | 60.54 | 60.93 | 60.12 | 60.76 | +1.419% | 196,378 | +17.742% |
| 2025-05-01 | 60.04 | 61.06 | 59.74 | 59.91 | -0.399% | 471,940 | +19.412% |
| 2025-04-30 | 60.74 | 60.78 | 59.37 | 60.15 | -2.354% | 553,263 | +18.936% |
| 2025-04-29 | 61.43 | 61.78 | 61.16 | 61.60 | -0.049% | 216,606 | +16.136% |
| 2025-04-28 | 61.36 | 61.84 | 60.95 | 61.63 | +0.489% | 191,636 | +16.080% |
| 2025-04-25 | 61.13 | 61.33 | 60.64 | 61.33 | +0.262% | 605,447 | +16.648% |
| 2025-04-24 | 60.35 | 61.50 | 60.16 | 61.17 | +2.035% | 246,584 | +16.953% |
| 2025-04-23 | 61.01 | 61.01 | 59.82 | 59.95 | +0.217% | 209,205 | +19.333% |
| 2025-04-22 | 59.20 | 60.39 | 59.15 | 59.82 | +1.995% | 494,207 | +19.592% |
| 2025-04-21 | 60.40 | 60.40 | 58.02 | 58.65 | -3.186% | 275,090 | +21.978% |
| 2025-04-17 | 60.14 | 61.49 | 60.14 | 60.58 | +1.491% | 289,353 | +18.092% |
| 2025-04-16 | 60.01 | 60.58 | 59.47 | 59.69 | +0.050% | 360,573 | +19.853% |
| 2025-04-15 | 58.89 | 60.37 | 58.89 | 59.66 | 0.000% | 220,010 | +19.913% |