ONOF
Global X Adaptive U.S. Risk Management ETF
stockNYSEETF
At CloseOct 2, 2026
41.19USD+0.747%(+0.31)2,146
After-hoursOct 2, 2026 4:10:30 PM EDT
41.19USD0.000%(0.00)
ONOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.19 | 41.19 | 41.16 | 41.19 | +0.747% | 2,146 | 0.000% |
| 2026-10-01 | 40.95 | 40.95 | 40.89 | 40.89 | +0.042% | 387 | +0.747% |
| 2026-09-30 | 41.13 | 41.13 | 40.87 | 40.87 | +0.074% | 1,052 | +0.789% |
| 2026-09-29 | 40.88 | 40.92 | 40.76 | 40.84 | -0.283% | 19,841 | +0.864% |
| 2026-09-28 | 41.01 | 41.12 | 40.91 | 40.96 | -0.852% | 19,413 | +0.578% |
| 2026-09-25 | 41.13 | 41.31 | 41.13 | 41.31 | +0.487% | 734 | -0.278% |
| 2026-09-24 | 41.05 | 41.17 | 41.04 | 41.11 | +0.063% | 4,223 | +0.207% |
| 2026-09-23 | 41.27 | 41.27 | 41.05 | 41.08 | -0.847% | 5,224 | +0.270% |
| 2026-09-22 | 41.37 | 41.54 | 41.37 | 41.43 | +0.031% | 3,522 | -0.579% |
| 2026-09-21 | 41.60 | 41.60 | 41.03 | 41.42 | +1.602% | 6,196 | -0.549% |
| 2026-09-18 | 40.70 | 40.77 | 40.70 | 40.77 | +0.065% | 1,979 | +1.045% |
| 2026-09-17 | 40.64 | 40.79 | 40.64 | 40.74 | +1.221% | 2,656 | +1.110% |
| 2026-09-16 | 40.56 | 40.67 | 40.06 | 40.25 | -0.363% | 6,889 | +2.345% |
| 2026-09-15 | 40.55 | 40.55 | 40.33 | 40.40 | -0.550% | 5,376 | +1.974% |
| 2026-09-14 | 40.66 | 40.68 | 40.62 | 40.62 | -0.467% | 1,649 | +1.412% |
| 2026-09-11 | 40.85 | 40.90 | 40.76 | 40.81 | +1.064% | 8,849 | +0.939% |
| 2026-09-10 | 40.45 | 40.48 | 40.38 | 40.38 | -0.793% | 3,265 | +2.013% |
| 2026-09-09 | 40.84 | 40.84 | 40.66 | 40.70 | -0.451% | 1,841 | +1.203% |
| 2026-09-08 | 41.00 | 41.08 | 40.88 | 40.89 | -0.563% | 5,240 | +0.747% |
| 2026-09-04 | 41.24 | 41.24 | 41.10 | 41.12 | -0.343% | 1,009 | +0.180% |
| 2026-09-03 | 41.01 | 41.35 | 41.01 | 41.26 | +1.116% | 1,667 | -0.164% |
| 2026-09-02 | 40.80 | 40.87 | 40.74 | 40.80 | +0.499% | 1,181 | +0.951% |
| 2026-09-01 | 40.69 | 40.71 | 40.55 | 40.60 | -0.875% | 2,440 | +1.454% |
| 2026-08-31 | 40.79 | 40.96 | 40.79 | 40.96 | -0.279% | 9,872 | +0.567% |
| 2026-08-28 | 40.95 | 41.08 | 40.95 | 41.08 | -0.230% | 4,319 | +0.286% |
| 2026-08-27 | 41.05 | 41.21 | 41.03 | 41.17 | +0.669% | 9,049 | +0.055% |
| 2026-08-26 | 40.86 | 40.95 | 40.85 | 40.90 | -0.020% | 4,015 | +0.725% |
| 2026-08-25 | 40.94 | 40.98 | 40.76 | 40.90 | +0.339% | 13,834 | +0.704% |
| 2026-08-24 | 40.86 | 40.89 | 40.74 | 40.77 | -0.325% | 2,425 | +1.045% |
| 2026-08-21 | 40.81 | 41.03 | 40.81 | 40.90 | +0.484% | 3,063 | +0.717% |
| 2026-08-20 | 40.92 | 40.92 | 40.70 | 40.70 | -0.821% | 6,472 | +1.204% |
| 2026-08-19 | 41.05 | 41.17 | 41.03 | 41.04 | +0.121% | 11,988 | +0.374% |
| 2026-08-18 | 41.04 | 41.08 | 40.96 | 40.99 | -0.763% | 6,595 | +0.495% |
| 2026-08-17 | 41.36 | 41.36 | 41.30 | 41.30 | -0.363% | 3,370 | -0.272% |
| 2026-08-14 | 41.45 | 41.48 | 41.39 | 41.46 | -0.179% | 7,231 | -0.633% |
| 2026-08-13 | 41.62 | 41.62 | 41.45 | 41.53 | +0.687% | 1,631 | -0.812% |
| 2026-08-12 | 41.18 | 41.30 | 41.18 | 41.25 | +0.287% | 1,888 | -0.130% |
| 2026-08-11 | 41.15 | 41.15 | 41.09 | 41.13 | -0.274% | 5,224 | +0.157% |
| 2026-08-10 | 41.25 | 41.25 | 41.19 | 41.24 | -0.066% | 998 | -0.118% |
| 2026-08-07 | 41.18 | 41.30 | 41.16 | 41.27 | +0.690% | 3,265 | -0.184% |
| 2026-08-06 | 41.17 | 41.17 | 40.98 | 40.99 | -0.299% | 4,192 | +0.504% |
| 2026-08-05 | 41.31 | 41.31 | 41.07 | 41.11 | -0.091% | 2,695 | +0.203% |
| 2026-08-04 | 40.62 | 41.29 | 40.62 | 41.15 | +1.778% | 11,138 | +0.112% |
| 2026-08-03 | 40.31 | 40.45 | 40.31 | 40.43 | +1.450% | 8,157 | +1.892% |
| 2026-07-31 | 39.36 | 39.93 | 39.36 | 39.85 | +0.741% | 16,255 | +3.369% |
| 2026-07-30 | 39.33 | 39.62 | 39.20 | 39.56 | +1.695% | 11,482 | +4.135% |
| 2026-07-29 | 39.52 | 39.52 | 38.90 | 38.90 | -1.515% | 24,972 | +5.900% |
| 2026-07-28 | 39.41 | 39.59 | 39.41 | 39.50 | +0.270% | 10,080 | +4.295% |
| 2026-07-27 | 39.37 | 39.39 | 39.23 | 39.39 | +0.070% | 9,200 | +4.576% |
| 2026-07-24 | 39.31 | 39.60 | 39.29 | 39.36 | +0.033% | 14,761 | +4.650% |
| 2026-07-23 | 39.40 | 39.40 | 39.23 | 39.35 | -1.334% | 8,838 | +4.684% |
| 2026-07-22 | 39.86 | 39.98 | 39.82 | 39.88 | -0.104% | 8,813 | +3.287% |
| 2026-07-21 | 39.74 | 39.99 | 39.74 | 39.92 | +0.857% | 26,911 | +3.179% |
| 2026-07-20 | 39.73 | 39.87 | 39.58 | 39.58 | -0.163% | 15,089 | +4.064% |
| 2026-07-17 | 39.71 | 39.71 | 39.65 | 39.65 | -0.950% | 1,213 | +3.894% |
| 2026-07-16 | 40.18 | 40.18 | 39.97 | 40.03 | -0.541% | 5,368 | +2.907% |
| 2026-07-15 | 40.22 | 40.25 | 40.16 | 40.25 | +0.216% | 3,987 | +2.350% |
| 2026-07-14 | 40.04 | 40.23 | 40.04 | 40.16 | +0.445% | 4,434 | +2.571% |
| 2026-07-13 | 40.16 | 40.16 | 39.97 | 39.98 | -0.666% | 4,107 | +3.028% |
| 2026-07-10 | 40.12 | 40.31 | 40.12 | 40.25 | +0.325% | 3,664 | +2.342% |
| 2026-07-09 | 39.90 | 40.12 | 39.90 | 40.12 | +0.879% | 4,774 | +2.675% |
| 2026-07-08 | 39.83 | 39.83 | 38.79 | 39.77 | -0.453% | 5,136 | +3.578% |
| 2026-07-07 | 39.93 | 40.06 | 39.90 | 39.95 | -0.498% | 4,302 | +3.108% |
| 2026-07-06 | 40.03 | 40.20 | 40.03 | 40.15 | +0.942% | 3,203 | +2.595% |
| 2026-07-02 | 40.05 | 40.10 | 39.53 | 39.78 | -0.228% | 2,125 | +3.562% |
| 2026-07-01 | 39.86 | 39.94 | 39.86 | 39.87 | -0.184% | 4,448 | +3.326% |
| 2026-06-30 | 39.91 | 39.94 | 39.89 | 39.94 | +0.953% | 1,591 | +3.136% |
| 2026-06-29 | 39.18 | 39.59 | 39.18 | 39.56 | +0.952% | 3,260 | +4.119% |
| 2026-06-26 | 38.94 | 39.45 | 38.94 | 39.19 | -0.215% | 19,883 | +5.110% |
| 2026-06-25 | 38.58 | 39.49 | 38.58 | 39.27 | +0.062% | 9,449 | +4.884% |
| 2026-06-24 | 39.56 | 39.74 | 39.20 | 39.25 | -0.416% | 9,213 | +4.950% |
| 2026-06-23 | 39.58 | 39.58 | 39.34 | 39.41 | -1.176% | 3,522 | +4.513% |
| 2026-06-22 | 39.95 | 39.95 | 39.88 | 39.88 | -0.617% | 2,319 | +3.284% |
| 2026-06-18 | 40.13 | 40.13 | 40.04 | 40.13 | +1.213% | 5,945 | +2.647% |
| 2026-06-17 | 40.06 | 40.11 | 39.51 | 39.65 | -1.255% | 6,908 | +3.892% |
| 2026-06-16 | 40.26 | 40.28 | 40.15 | 40.15 | -0.471% | 2,952 | +2.588% |
| 2026-06-15 | 39.72 | 40.42 | 39.72 | 40.34 | +1.693% | 3,640 | +2.104% |
| 2026-06-12 | 40.15 | 40.15 | 39.57 | 39.67 | +0.439% | 4,367 | +3.833% |
| 2026-06-11 | 39.02 | 39.50 | 38.86 | 39.50 | +1.690% | 4,608 | +4.288% |
| 2026-06-10 | 39.01 | 39.04 | 38.84 | 38.84 | -1.290% | 8,555 | +6.051% |
| 2026-06-09 | 39.85 | 39.85 | 38.85 | 39.35 | -0.509% | 21,771 | +4.683% |
| 2026-06-08 | 39.88 | 39.93 | 39.52 | 39.55 | +0.158% | 7,839 | +4.150% |
| 2026-06-05 | 39.87 | 39.87 | 39.31 | 39.49 | -2.580% | 18,491 | +4.314% |
| 2026-06-04 | 40.30 | 40.59 | 40.30 | 40.53 | +0.373% | 41,637 | +1.623% |
| 2026-06-03 | 40.40 | 40.44 | 40.38 | 40.38 | -0.683% | 1,992 | +2.002% |
| 2026-06-02 | 40.57 | 40.71 | 40.57 | 40.66 | +0.281% | 1,847 | +1.304% |
| 2026-06-01 | 40.55 | 40.63 | 40.53 | 40.55 | +0.172% | 3,889 | +1.589% |
| 2026-05-29 | 40.48 | 40.57 | 40.41 | 40.48 | +0.260% | 5,798 | +1.764% |
| 2026-05-28 | 40.15 | 40.42 | 40.15 | 40.37 | +0.630% | 3,060 | +2.029% |
| 2026-05-27 | 40.13 | 40.16 | 40.12 | 40.12 | -0.032% | 1,017 | +2.671% |
| 2026-05-26 | 40.17 | 40.22 | 40.04 | 40.13 | +0.666% | 25,544 | +2.638% |
| 2026-05-22 | 39.90 | 39.90 | 39.87 | 39.87 | +0.451% | 1,227 | +3.322% |
| 2026-05-21 | 39.43 | 39.77 | 39.42 | 39.69 | +0.403% | 5,152 | +3.788% |
| 2026-05-20 | 39.53 | 39.63 | 39.49 | 39.53 | +0.990% | 306,269 | +4.206% |
| 2026-05-19 | 39.09 | 39.30 | 39.09 | 39.14 | -0.660% | 5,906 | +5.238% |
| 2026-05-18 | 39.29 | 39.40 | 39.17 | 39.40 | -0.172% | 5,701 | +4.544% |
| 2026-05-15 | 39.66 | 39.66 | 39.46 | 39.47 | -1.249% | 6,869 | +4.365% |
| 2026-05-14 | 39.89 | 40.00 | 39.68 | 39.97 | +0.760% | 14,345 | +3.061% |
| 2026-05-13 | 39.48 | 39.79 | 39.48 | 39.67 | +0.608% | 9,949 | +3.844% |
| 2026-05-12 | 39.27 | 39.43 | 39.10 | 39.43 | -0.136% | 4,146 | +4.475% |
| 2026-05-11 | 39.43 | 39.62 | 39.43 | 39.48 | +0.050% | 3,594 | +4.334% |
| 2026-05-08 | 39.28 | 39.47 | 39.27 | 39.46 | +0.993% | 9,665 | +4.386% |
| 2026-05-07 | 39.21 | 39.21 | 38.95 | 39.07 | -0.493% | 7,284 | +5.423% |
| 2026-05-06 | 38.93 | 39.27 | 38.93 | 39.27 | +1.516% | 5,613 | +4.903% |
| 2026-05-05 | 38.55 | 38.78 | 38.55 | 38.68 | +0.819% | 2,885 | +6.494% |
| 2026-05-04 | 38.50 | 38.59 | 38.25 | 38.37 | -0.440% | 10,808 | +7.365% |
| 2026-05-01 | 38.54 | 38.54 | 38.54 | 38.54 | +0.324% | 317 | +6.893% |
| 2026-04-30 | 37.94 | 38.41 | 37.94 | 38.41 | +1.166% | 9,674 | +7.240% |
| 2026-04-29 | 37.93 | 37.97 | 37.84 | 37.97 | -0.100% | 6,375 | +8.490% |
| 2026-04-28 | 38.00 | 38.01 | 37.98 | 38.01 | -0.546% | 4,700 | +8.381% |
| 2026-04-27 | 38.19 | 38.26 | 38.10 | 38.22 | +0.128% | 7,848 | +7.789% |
| 2026-04-24 | 37.53 | 38.17 | 37.53 | 38.17 | +0.813% | 3,038 | +7.927% |
| 2026-04-23 | 37.98 | 37.99 | 37.71 | 37.86 | -0.401% | 12,637 | +8.804% |
| 2026-04-22 | 37.70 | 38.01 | 37.70 | 38.01 | +1.003% | 14,846 | +8.368% |
| 2026-04-21 | 38.00 | 38.00 | 37.63 | 37.63 | -0.619% | 3,383 | +9.454% |
| 2026-04-20 | 37.83 | 37.87 | 37.80 | 37.87 | -0.239% | 4,908 | +8.777% |
| 2026-04-17 | 37.58 | 38.00 | 37.58 | 37.96 | +1.151% | 11,010 | +8.517% |
| 2026-04-16 | 37.46 | 37.55 | 37.37 | 37.53 | +0.202% | 12,025 | +9.766% |
| 2026-04-15 | 37.17 | 37.45 | 37.15 | 37.45 | +0.732% | 4,822 | +9.987% |
| 2026-04-14 | 36.91 | 37.48 | 36.91 | 37.18 | +1.253% | 28,568 | +10.793% |
| 2026-04-13 | 36.37 | 36.72 | 36.33 | 36.72 | +1.228% | 28,357 | +12.181% |
| 2026-04-10 | 36.42 | 36.42 | 36.25 | 36.27 | -0.149% | 2,475 | +13.558% |
| 2026-04-09 | 36.33 | 36.35 | 36.32 | 36.33 | +0.121% | 5,466 | +13.389% |
| 2026-04-08 | 36.36 | 36.36 | 36.21 | 36.28 | +0.083% | 11,539 | +13.525% |
| 2026-04-07 | 36.18 | 36.33 | 36.18 | 36.26 | -0.083% | 5,420 | +13.619% |
| 2026-04-06 | 36.21 | 36.36 | 36.21 | 36.28 | +0.028% | 3,736 | +13.525% |
| 2026-04-02 | 36.00 | 36.35 | 36.00 | 36.27 | +0.055% | 9,438 | +13.557% |
| 2026-04-01 | 36.31 | 36.31 | 36.26 | 36.26 | +0.028% | 2,012 | +13.619% |
| 2026-03-31 | 36.31 | 36.31 | 36.24 | 36.24 | +0.166% | 1,066 | +13.651% |
| 2026-03-30 | 37.61 | 37.61 | 36.19 | 36.19 | +0.014% | 15,284 | +13.839% |
| 2026-03-27 | 36.08 | 36.20 | 36.08 | 36.18 | -0.110% | 2,379 | +13.855% |
| 2026-03-26 | 36.18 | 36.22 | 36.17 | 36.22 | +0.078% | 84,991 | +13.729% |
| 2026-03-25 | 36.28 | 36.30 | 36.19 | 36.19 | +0.617% | 5,897 | +13.817% |
| 2026-03-24 | 35.84 | 36.16 | 35.83 | 35.97 | -0.443% | 9,069 | +14.520% |
| 2026-03-23 | 36.37 | 36.51 | 36.12 | 36.13 | +1.204% | 9,715 | +14.012% |
| 2026-03-20 | 36.18 | 36.18 | 35.68 | 35.70 | -0.585% | 2,503 | +15.386% |
| 2026-03-19 | 36.10 | 36.32 | 35.91 | 35.91 | -1.373% | 5,474 | +14.711% |
| 2026-03-18 | 36.78 | 36.78 | 36.36 | 36.41 | -1.274% | 7,090 | +13.136% |
| 2026-03-17 | 37.02 | 37.08 | 36.88 | 36.88 | +0.299% | 7,102 | +11.694% |
| 2026-03-16 | 36.80 | 36.85 | 36.76 | 36.77 | +0.961% | 6,821 | +12.028% |
| 2026-03-13 | 36.59 | 36.59 | 36.35 | 36.42 | -0.492% | 9,308 | +13.105% |
| 2026-03-12 | 36.83 | 36.83 | 36.60 | 36.60 | -1.598% | 6,811 | +12.548% |
| 2026-03-11 | 36.77 | 37.29 | 36.77 | 37.19 | -0.027% | 12,553 | +10.750% |
| 2026-03-10 | 37.13 | 37.34 | 37.13 | 37.20 | -0.203% | 2,399 | +10.720% |
| 2026-03-09 | 36.45 | 37.28 | 36.43 | 37.28 | +0.798% | 20,470 | +10.495% |
| 2026-03-06 | 36.99 | 37.15 | 36.90 | 36.98 | -1.347% | 8,263 | +11.377% |
| 2026-03-05 | 37.58 | 37.58 | 37.22 | 37.49 | -0.478% | 21,914 | +9.877% |
| 2026-03-04 | 37.46 | 37.77 | 37.38 | 37.67 | +0.776% | 149,504 | +9.351% |
| 2026-03-03 | 37.10 | 37.51 | 37.10 | 37.38 | -0.928% | 7,779 | +10.200% |
| 2026-03-02 | 37.49 | 37.87 | 37.49 | 37.73 | +0.116% | 3,962 | +9.178% |
| 2026-02-27 | 37.57 | 37.69 | 37.42 | 37.69 | -0.524% | 6,159 | +9.304% |
| 2026-02-26 | 37.96 | 37.96 | 37.48 | 37.88 | -0.578% | 14,215 | +8.731% |
| 2026-02-25 | 38.02 | 38.12 | 37.16 | 38.11 | +0.875% | 4,012 | +8.102% |
| 2026-02-24 | 37.52 | 37.80 | 37.52 | 37.77 | +0.868% | 2,974 | +9.048% |
| 2026-02-23 | 37.72 | 37.72 | 37.37 | 37.45 | -1.101% | 27,447 | +9.994% |
| 2026-02-20 | 37.61 | 37.90 | 37.51 | 37.87 | +0.689% | 2,710 | +8.782% |
| 2026-02-19 | 37.57 | 37.68 | 37.50 | 37.61 | -0.228% | 3,673 | +9.532% |
| 2026-02-18 | 37.11 | 37.83 | 37.11 | 37.69 | +0.410% | 8,916 | +9.282% |
| 2026-02-17 | 36.86 | 37.64 | 36.86 | 37.54 | +0.267% | 22,291 | +9.730% |
| 2026-02-13 | 37.53 | 37.59 | 37.40 | 37.44 | +0.080% | 2,373 | +10.023% |
| 2026-02-12 | 38.03 | 38.09 | 37.41 | 37.41 | -1.712% | 86,623 | +10.111% |
| 2026-02-11 | 38.27 | 38.27 | 38.04 | 38.06 | +0.048% | 5,840 | +8.227% |
| 2026-02-10 | 38.16 | 38.34 | 38.04 | 38.04 | -0.365% | 20,187 | +8.279% |
| 2026-02-09 | 37.95 | 38.27 | 37.95 | 38.18 | +0.639% | 10,960 | +7.884% |
| 2026-02-06 | 37.61 | 37.98 | 37.61 | 37.94 | +2.012% | 8,762 | +8.573% |
| 2026-02-05 | 37.23 | 37.26 | 37.19 | 37.19 | -1.243% | 993 | +10.757% |
| 2026-02-04 | 37.77 | 37.80 | 37.65 | 37.66 | -0.643% | 8,019 | +9.381% |
| 2026-02-03 | 38.09 | 38.09 | 37.71 | 37.90 | -0.906% | 1,887 | +8.677% |
| 2026-02-02 | 39.93 | 39.93 | 38.11 | 38.25 | +0.553% | 3,807 | +7.693% |
| 2026-01-30 | 38.07 | 38.07 | 38.04 | 38.04 | -0.478% | 432 | +8.288% |
| 2026-01-29 | 38.20 | 38.22 | 37.81 | 38.22 | -0.267% | 2,412 | +7.770% |
| 2026-01-28 | 38.28 | 38.36 | 38.28 | 38.33 | +0.004% | 4,561 | +7.482% |
| 2026-01-27 | 38.19 | 38.35 | 38.19 | 38.32 | +0.416% | 3,050 | +7.487% |
| 2026-01-26 | 38.13 | 38.22 | 38.13 | 38.16 | +0.543% | 1,281 | +7.933% |
| 2026-01-23 | 37.92 | 38.02 | 37.91 | 37.96 | +0.030% | 7,396 | +8.519% |
| 2026-01-22 | 37.95 | 38.04 | 37.95 | 37.95 | +0.560% | 4,031 | +8.551% |
| 2026-01-21 | 37.41 | 37.77 | 37.41 | 37.74 | +1.115% | 3,058 | +9.159% |
| 2026-01-20 | 37.70 | 37.73 | 37.32 | 37.32 | -2.137% | 9,221 | +10.376% |
| 2026-01-16 | 38.18 | 38.21 | 38.14 | 38.14 | -0.038% | 3,014 | +8.017% |
| 2026-01-15 | 38.25 | 38.29 | 38.12 | 38.15 | +0.306% | 2,109 | +7.976% |
| 2026-01-14 | 38.01 | 38.07 | 37.82 | 38.03 | -0.578% | 14,570 | +8.306% |
| 2026-01-13 | 38.36 | 38.36 | 38.18 | 38.26 | -0.196% | 14,400 | +7.679% |
| 2026-01-12 | 38.23 | 38.36 | 38.21 | 38.33 | +0.137% | 11,147 | +7.469% |
| 2026-01-09 | 38.15 | 38.31 | 38.15 | 38.28 | +0.655% | 2,480 | +7.616% |
| 2026-01-08 | 37.85 | 38.03 | 37.85 | 38.03 | -0.030% | 9,242 | +8.321% |
| 2026-01-07 | 38.30 | 38.30 | 38.04 | 38.04 | -0.420% | 13,442 | +8.289% |
| 2026-01-06 | 37.98 | 38.20 | 37.98 | 38.20 | +0.765% | 4,005 | +7.834% |
| 2026-01-05 | 37.99 | 38.00 | 37.91 | 37.91 | +0.693% | 5,499 | +8.659% |
| 2026-01-02 | 37.70 | 37.75 | 37.55 | 37.65 | +0.050% | 3,763 | +9.412% |
| 2025-12-31 | 37.76 | 37.81 | 37.63 | 37.63 | -0.634% | 4,855 | +9.468% |
| 2025-12-30 | 37.87 | 37.92 | 37.87 | 37.87 | -1.045% | 1,568 | +8.774% |
| 2025-12-29 | 38.28 | 38.30 | 38.24 | 38.27 | -0.390% | 3,534 | +7.637% |
| 2025-12-26 | 38.49 | 38.49 | 38.39 | 38.42 | -0.022% | 2,475 | +7.217% |
| 2025-12-24 | 38.36 | 38.44 | 38.32 | 38.43 | +0.310% | 3,214 | +7.193% |
| 2025-12-23 | 38.17 | 38.31 | 38.09 | 38.31 | +0.508% | 16,443 | +7.525% |
| 2025-12-22 | 38.11 | 38.14 | 38.10 | 38.12 | +0.671% | 3,023 | +8.071% |
| 2025-12-19 | 37.88 | 37.91 | 37.86 | 37.86 | +0.752% | 14,176 | +8.796% |
| 2025-12-18 | 37.53 | 37.75 | 37.50 | 37.58 | +0.859% | 10,513 | +9.613% |
| 2025-12-17 | 37.62 | 37.62 | 37.25 | 37.26 | -1.010% | 10,252 | +10.555% |
| 2025-12-16 | 37.62 | 37.74 | 37.58 | 37.64 | -0.423% | 8,129 | +9.439% |
| 2025-12-15 | 37.69 | 37.80 | 37.69 | 37.80 | -0.132% | 4,486 | +8.975% |
| 2025-12-12 | 37.71 | 38.21 | 37.71 | 37.85 | -1.097% | 10,104 | +8.831% |
| 2025-12-11 | 37.94 | 38.27 | 37.94 | 38.27 | +0.212% | 13,086 | +7.637% |
| 2025-12-10 | 37.86 | 38.23 | 37.86 | 38.19 | +0.734% | 12,276 | +7.865% |
| 2025-12-09 | 38.03 | 38.03 | 37.91 | 37.91 | -0.007% | 6,636 | +8.657% |
| 2025-12-08 | 38.03 | 38.03 | 37.87 | 37.91 | -0.385% | 3,566 | +8.649% |
| 2025-12-05 | 38.13 | 38.19 | 38.06 | 38.06 | +0.221% | 2,818 | +8.231% |
| 2025-12-04 | 37.90 | 37.98 | 37.89 | 37.98 | +0.021% | 2,734 | +8.471% |
| 2025-12-03 | 37.82 | 38.01 | 37.82 | 37.97 | +0.337% | 4,601 | +8.494% |
| 2025-12-02 | 37.86 | 37.88 | 37.83 | 37.84 | +0.269% | 1,097 | +8.859% |
| 2025-12-01 | 37.79 | 37.92 | 37.74 | 37.74 | -0.582% | 3,392 | +9.152% |
| 2025-11-28 | 37.86 | 37.96 | 37.86 | 37.96 | +0.540% | 1,117 | +8.516% |
| 2025-11-26 | 37.61 | 37.84 | 37.61 | 37.76 | +0.685% | 1,551 | +9.102% |
| 2025-11-25 | 37.09 | 37.51 | 37.03 | 37.50 | +0.973% | 6,085 | +9.848% |
| 2025-11-24 | 36.91 | 37.14 | 36.86 | 37.14 | +1.610% | 15,158 | +10.917% |
| 2025-11-21 | 36.24 | 36.81 | 36.24 | 36.55 | +0.939% | 3,896 | +12.702% |
| 2025-11-20 | 37.38 | 37.38 | 36.17 | 36.21 | -1.603% | 4,761 | +13.761% |
| 2025-11-19 | 36.62 | 36.80 | 36.60 | 36.80 | +0.492% | 8,847 | +11.937% |
| 2025-11-18 | 36.83 | 36.86 | 36.62 | 36.62 | -0.893% | 2,002 | +12.487% |
| 2025-11-17 | 37.30 | 37.37 | 36.90 | 36.95 | -0.852% | 9,213 | +11.482% |
| 2025-11-14 | 37.04 | 37.47 | 37.04 | 37.27 | -0.010% | 24,044 | +10.533% |
| 2025-11-13 | 37.68 | 37.68 | 37.27 | 37.27 | -1.776% | 8,649 | +10.522% |
| 2025-11-12 | 37.90 | 37.95 | 37.90 | 37.94 | +0.040% | 5,533 | +8.559% |
| 2025-11-11 | 37.81 | 37.99 | 37.74 | 37.93 | +0.160% | 9,544 | +8.603% |
| 2025-11-10 | 37.71 | 37.87 | 37.53 | 37.87 | +1.647% | 4,779 | +8.776% |
| 2025-11-07 | 36.82 | 37.26 | 36.82 | 37.26 | +0.149% | 4,869 | +10.568% |
| 2025-11-06 | 37.51 | 37.51 | 37.20 | 37.20 | -1.169% | 2,848 | +10.733% |
| 2025-11-05 | 37.63 | 37.82 | 37.63 | 37.64 | +0.373% | 9,029 | +9.439% |
| 2025-11-04 | 37.52 | 37.69 | 37.50 | 37.50 | -1.212% | 9,761 | +9.847% |
| 2025-11-03 | 37.93 | 38.01 | 37.93 | 37.96 | -0.022% | 7,157 | +8.516% |
| 2025-10-31 | 38.05 | 38.10 | 37.92 | 37.97 | +0.472% | 15,229 | +8.493% |
| 2025-10-30 | 37.98 | 37.98 | 37.79 | 37.79 | -1.046% | 7,964 | +9.004% |
| 2025-10-29 | 38.10 | 38.19 | 38.05 | 38.19 | -0.066% | 3,619 | +7.864% |
| 2025-10-28 | 38.13 | 38.27 | 38.13 | 38.21 | +0.247% | 2,287 | +7.793% |
| 2025-10-27 | 38.04 | 38.12 | 38.00 | 38.12 | +1.196% | 4,961 | +8.059% |
| 2025-10-24 | 37.61 | 37.75 | 37.61 | 37.67 | +0.830% | 7,170 | +9.351% |
| 2025-10-23 | 37.12 | 37.39 | 37.12 | 37.36 | +0.646% | 2,737 | +10.259% |
| 2025-10-22 | 37.37 | 37.37 | 36.98 | 37.12 | -0.642% | 5,026 | +10.971% |
| 2025-10-21 | 37.31 | 37.38 | 37.30 | 37.36 | +0.047% | 4,239 | +10.259% |
| 2025-10-20 | 37.18 | 37.35 | 37.18 | 37.34 | +1.090% | 1,753 | +10.310% |
| 2025-10-17 | 36.78 | 36.99 | 36.68 | 36.94 | +0.539% | 1,851 | +11.513% |
| 2025-10-16 | 37.16 | 37.17 | 36.54 | 36.74 | -0.561% | 3,486 | +12.114% |
| 2025-10-15 | 36.96 | 37.26 | 36.94 | 36.95 | +0.312% | 18,305 | +11.485% |
| 2025-10-14 | 36.40 | 37.02 | 36.40 | 36.83 | -0.183% | 5,382 | +11.833% |
| 2025-10-13 | 36.88 | 36.95 | 36.86 | 36.90 | +1.552% | 7,462 | +11.629% |
| 2025-10-10 | 37.28 | 37.28 | 36.34 | 36.34 | -2.634% | 1,773 | +13.361% |
| 2025-10-09 | 37.44 | 37.44 | 37.23 | 37.32 | -0.301% | 1,715 | +10.376% |
| 2025-10-08 | 37.35 | 37.43 | 37.35 | 37.43 | +0.708% | 8,868 | +10.043% |
| 2025-10-07 | 37.18 | 37.22 | 37.16 | 37.17 | -0.534% | 4,783 | +10.822% |
| 2025-10-06 | 36.65 | 37.40 | 36.65 | 37.37 | +0.417% | 1,880 | +10.230% |
| 2025-10-03 | 37.36 | 37.39 | 37.21 | 37.21 | -0.003% | 2,004 | +10.690% |
| 2025-10-02 | 37.32 | 37.32 | 37.12 | 37.22 | +0.065% | 3,152 | +10.687% |
| 2025-10-01 | 36.99 | 37.20 | 36.99 | 37.19 | +0.323% | 907 | +10.759% |
| 2025-09-30 | 36.88 | 37.07 | 36.81 | 37.07 | +0.493% | 9,671 | +11.116% |
| 2025-09-29 | 36.99 | 36.99 | 36.89 | 36.89 | +0.190% | 4,848 | +11.664% |
| 2025-09-26 | 36.63 | 36.82 | 36.63 | 36.82 | +0.579% | 435 | +11.876% |
| 2025-09-25 | 36.61 | 36.63 | 36.59 | 36.61 | -0.441% | 688 | +12.524% |
| 2025-09-24 | 36.74 | 36.81 | 36.74 | 36.77 | -0.325% | 5,283 | +12.028% |
| 2025-09-23 | 37.15 | 37.15 | 36.85 | 36.89 | -0.566% | 9,176 | +11.664% |
| 2025-09-22 | 36.95 | 37.15 | 36.95 | 37.10 | +0.325% | 4,086 | +11.032% |
| 2025-09-19 | 36.86 | 36.98 | 36.86 | 36.98 | +0.626% | 2,363 | +11.392% |
| 2025-09-18 | 36.69 | 36.84 | 36.69 | 36.75 | +0.533% | 5,198 | +12.089% |
| 2025-09-17 | 36.62 | 36.63 | 36.35 | 36.55 | -0.096% | 11,043 | +12.687% |
| 2025-09-16 | 36.65 | 36.66 | 36.59 | 36.59 | -0.273% | 11,681 | +12.579% |
| 2025-09-15 | 36.67 | 36.69 | 36.58 | 36.69 | +0.545% | 7,374 | +12.272% |
| 2025-09-12 | 36.54 | 36.54 | 36.45 | 36.49 | +0.086% | 1,364 | +12.884% |
| 2025-09-11 | 36.33 | 36.52 | 36.30 | 36.46 | +0.802% | 5,417 | +12.981% |
| 2025-09-10 | 36.14 | 36.31 | 36.10 | 36.17 | +0.277% | 24,847 | +13.886% |
| 2025-09-09 | 35.97 | 36.08 | 35.97 | 36.07 | +0.303% | 10,869 | +14.202% |
| 2025-09-08 | 35.92 | 36.02 | 35.92 | 35.96 | +0.303% | 6,026 | +14.548% |
| 2025-09-05 | 36.08 | 36.08 | 35.68 | 35.85 | -0.329% | 1,343 | +14.895% |
| 2025-09-04 | 35.67 | 35.97 | 35.67 | 35.97 | +0.886% | 20,702 | +14.518% |
| 2025-09-03 | 35.59 | 35.66 | 35.50 | 35.65 | +0.447% | 4,782 | +15.532% |
| 2025-09-02 | 35.36 | 35.50 | 35.36 | 35.50 | -0.602% | 8,951 | +16.048% |
| 2025-08-29 | 35.75 | 35.75 | 35.71 | 35.71 | -0.784% | 701 | +15.350% |
| 2025-08-28 | 35.82 | 36.00 | 35.82 | 35.99 | +0.371% | 3,564 | +14.445% |
| 2025-08-27 | 35.70 | 35.89 | 35.70 | 35.86 | +0.297% | 3,092 | +14.871% |
| 2025-08-26 | 35.52 | 35.75 | 35.52 | 35.75 | +0.344% | 5,756 | +15.212% |
| 2025-08-25 | 35.70 | 35.74 | 35.63 | 35.63 | -0.288% | 3,945 | +15.609% |
| 2025-08-22 | 35.73 | 35.81 | 35.71 | 35.73 | +1.495% | 11,051 | +15.276% |
| 2025-08-21 | 35.16 | 35.25 | 35.16 | 35.21 | -0.412% | 18,640 | +16.999% |
| 2025-08-20 | 35.28 | 35.35 | 35.22 | 35.35 | -0.153% | 1,922 | +16.517% |
| 2025-08-19 | 35.53 | 35.53 | 35.36 | 35.41 | -0.752% | 4,065 | +16.338% |
| 2025-08-18 | 35.61 | 35.68 | 35.61 | 35.68 | +0.129% | 1,705 | +15.463% |
| 2025-08-15 | 35.77 | 35.79 | 35.60 | 35.63 | -0.369% | 2,208 | +15.612% |
| 2025-08-14 | 35.68 | 35.76 | 35.68 | 35.76 | +0.146% | 1,733 | +15.185% |
| 2025-08-13 | 35.68 | 35.71 | 35.66 | 35.71 | +0.199% | 4,206 | +15.353% |
| 2025-08-12 | 35.43 | 35.64 | 35.43 | 35.64 | +1.183% | 6,717 | +15.583% |
| 2025-08-11 | 35.33 | 35.39 | 35.22 | 35.22 | -0.309% | 2,099 | +16.950% |
| 2025-08-08 | 35.22 | 35.35 | 35.22 | 35.33 | +0.830% | 1,587 | +16.588% |
| 2025-08-07 | 35.21 | 35.21 | 34.92 | 35.04 | -0.145% | 18,771 | +17.556% |
| 2025-08-06 | 34.89 | 35.12 | 34.89 | 35.09 | +0.708% | 5,471 | +17.385% |
| 2025-08-05 | 35.10 | 35.10 | 34.83 | 34.85 | -0.556% | 8,387 | +18.217% |
| 2025-08-04 | 34.85 | 35.04 | 34.85 | 35.04 | +1.569% | 6,158 | +17.559% |
| 2025-08-01 | 34.59 | 34.59 | 34.50 | 34.50 | -1.548% | 868 | +19.404% |
| 2025-07-31 | 35.42 | 35.42 | 35.04 | 35.04 | -0.325% | 2,070 | +17.555% |
| 2025-07-30 | 35.20 | 35.35 | 35.07 | 35.16 | -0.129% | 5,528 | +17.173% |
| 2025-07-29 | 35.38 | 35.38 | 35.20 | 35.20 | -0.307% | 1,069 | +17.021% |
| 2025-07-28 | 35.28 | 35.37 | 35.24 | 35.31 | -0.002% | 4,955 | +16.662% |
| 2025-07-25 | 35.25 | 35.37 | 35.23 | 35.31 | +0.299% | 5,332 | +16.659% |
| 2025-07-24 | 35.20 | 35.25 | 35.20 | 35.20 | +0.254% | 3,484 | +17.008% |
| 2025-07-23 | 34.95 | 35.13 | 34.95 | 35.12 | +0.647% | 4,156 | +17.305% |
| 2025-07-22 | 34.74 | 34.89 | 34.74 | 34.89 | +0.172% | 3,497 | +18.064% |
| 2025-07-21 | 34.87 | 35.01 | 34.83 | 34.83 | +0.128% | 7,473 | +18.268% |
| 2025-07-18 | 34.88 | 34.88 | 34.78 | 34.79 | -0.083% | 5,038 | +18.419% |
| 2025-07-17 | 34.76 | 34.85 | 34.75 | 34.81 | +0.558% | 13,439 | +18.321% |
| 2025-07-16 | 34.73 | 34.73 | 34.50 | 34.62 | +0.206% | 13,186 | +18.981% |
| 2025-07-15 | 34.73 | 34.73 | 34.55 | 34.55 | -0.202% | 5,548 | +19.226% |
| 2025-07-14 | 34.47 | 34.68 | 34.47 | 34.62 | +0.232% | 8,832 | +18.985% |
| 2025-07-11 | 34.47 | 34.59 | 34.46 | 34.54 | -0.334% | 5,579 | +19.261% |
| 2025-07-10 | 34.63 | 34.71 | 34.63 | 34.66 | +0.169% | 13,487 | +18.862% |
| 2025-07-09 | 34.52 | 34.60 | 34.50 | 34.60 | +0.610% | 1,996 | +19.063% |
| 2025-07-08 | 34.40 | 34.41 | 34.35 | 34.39 | -0.082% | 4,066 | +19.789% |
| 2025-07-07 | 34.71 | 34.71 | 34.29 | 34.42 | -0.756% | 4,374 | +19.691% |
| 2025-07-03 | 34.59 | 34.68 | 34.59 | 34.68 | +0.847% | 535 | +18.786% |
| 2025-07-02 | 34.23 | 34.39 | 34.20 | 34.39 | +0.399% | 9,693 | +19.792% |
| 2025-07-01 | 34.23 | 34.28 | 34.19 | 34.25 | -0.191% | 2,848 | +20.271% |
| 2025-06-30 | 34.22 | 34.32 | 34.18 | 34.32 | +0.644% | 319 | +20.041% |
| 2025-06-27 | 34.09 | 34.12 | 33.98 | 34.10 | -0.103% | 3,474 | +20.815% |
| 2025-06-26 | 34.00 | 34.14 | 34.00 | 34.13 | +0.885% | 4,817 | +20.690% |
| 2025-06-25 | 33.79 | 33.83 | 33.79 | 33.83 | +0.034% | 718 | +21.758% |
| 2025-06-24 | 33.61 | 33.87 | 33.61 | 33.82 | +1.016% | 6,143 | +21.800% |
| 2025-06-23 | 33.32 | 33.48 | 33.28 | 33.48 | +1.021% | 3,009 | +23.037% |
| 2025-06-20 | 33.16 | 33.17 | 33.10 | 33.14 | -0.266% | 6,788 | +24.293% |
| 2025-06-18 | 33.39 | 33.39 | 33.23 | 33.23 | -0.010% | 5,705 | +23.962% |
| 2025-06-17 | 33.42 | 33.42 | 33.20 | 33.23 | -0.741% | 8,021 | +23.950% |
| 2025-06-16 | 33.56 | 33.56 | 33.46 | 33.48 | +1.030% | 8,109 | +23.032% |
| 2025-06-13 | 33.08 | 33.42 | 33.08 | 33.14 | -1.124% | 23,310 | +24.299% |
| 2025-06-12 | 33.38 | 33.53 | 33.38 | 33.52 | +0.297% | 2,801 | +22.902% |
| 2025-06-11 | 33.58 | 33.58 | 33.36 | 33.42 | -0.250% | 2,048 | +23.268% |
| 2025-06-10 | 33.41 | 33.52 | 33.33 | 33.50 | +0.574% | 6,786 | +22.959% |
| 2025-06-09 | 33.35 | 33.42 | 33.31 | 33.31 | -0.062% | 3,080 | +23.665% |
| 2025-06-06 | 33.24 | 33.39 | 33.22 | 33.33 | +1.185% | 26,743 | +23.589% |
| 2025-06-05 | 33.15 | 33.29 | 32.94 | 32.94 | -0.633% | 28,865 | +25.054% |
| 2025-06-04 | 33.22 | 33.23 | 33.15 | 33.15 | +0.026% | 5,585 | +24.262% |
| 2025-06-03 | 33.10 | 33.17 | 33.10 | 33.14 | +0.699% | 1,217 | +24.295% |
| 2025-06-02 | 32.86 | 32.91 | 32.85 | 32.91 | +0.522% | 1,075 | +25.164% |
| 2025-05-30 | 32.74 | 32.74 | 32.74 | 32.74 | -0.027% | 456 | +25.818% |
| 2025-05-29 | 32.87 | 32.87 | 32.72 | 32.75 | +0.314% | 3,784 | +25.784% |
| 2025-05-28 | 32.76 | 32.77 | 32.65 | 32.65 | -0.621% | 625 | +26.180% |
| 2025-05-27 | 32.65 | 32.85 | 32.65 | 32.85 | +2.111% | 5,913 | +25.396% |
| 2025-05-23 | 32.02 | 32.20 | 32.02 | 32.17 | -0.677% | 2,693 | +28.044% |
| 2025-05-22 | 32.51 | 32.57 | 32.39 | 32.39 | -0.050% | 1,197 | +27.177% |
| 2025-05-21 | 32.89 | 32.89 | 32.41 | 32.41 | -1.494% | 686 | +27.114% |
| 2025-05-20 | 32.91 | 32.91 | 32.79 | 32.90 | -0.399% | 4,760 | +25.215% |
| 2025-05-19 | 32.90 | 33.05 | 32.90 | 33.03 | -0.002% | 6,869 | +24.716% |
| 2025-05-16 | 32.80 | 33.03 | 32.80 | 33.03 | +0.855% | 6,487 | +24.713% |
| 2025-05-15 | 32.52 | 32.77 | 32.50 | 32.75 | +0.332% | 2,745 | +25.779% |
| 2025-05-14 | 32.63 | 32.65 | 32.59 | 32.64 | +0.067% | 27,644 | +26.197% |
| 2025-05-13 | 32.63 | 32.72 | 32.62 | 32.62 | +0.772% | 61,351 | +26.281% |
| 2025-05-12 | 32.19 | 32.37 | 32.07 | 32.37 | +3.362% | 18,049 | +27.256% |
| 2025-05-09 | 31.48 | 31.48 | 31.32 | 31.32 | -0.091% | 8,569 | +31.534% |
| 2025-05-08 | 31.32 | 31.61 | 31.25 | 31.35 | +0.658% | 10,603 | +31.414% |
| 2025-05-07 | 31.09 | 31.23 | 31.01 | 31.14 | +0.295% | 2,706 | +32.279% |
| 2025-05-06 | 31.01 | 31.22 | 30.98 | 31.05 | -0.671% | 1,712 | +32.669% |
| 2025-05-05 | 31.28 | 31.46 | 31.26 | 31.26 | -0.513% | 3,918 | +31.779% |
| 2025-05-02 | 31.25 | 31.51 | 31.25 | 31.42 | +1.346% | 23,419 | +31.103% |
| 2025-05-01 | 31.10 | 31.28 | 31.00 | 31.00 | +0.572% | 15,811 | +32.868% |
| 2025-04-30 | 30.42 | 30.83 | 30.29 | 30.83 | +0.379% | 4,650 | +33.628% |
| 2025-04-29 | 30.50 | 30.78 | 30.50 | 30.71 | +0.557% | 6,710 | +34.134% |
| 2025-04-28 | 30.51 | 30.54 | 30.50 | 30.54 | +0.197% | 3,226 | +34.881% |
| 2025-04-25 | 30.53 | 30.53 | 30.48 | 30.48 | +0.082% | 2,928 | +35.147% |
| 2025-04-24 | 30.48 | 30.48 | 30.43 | 30.45 | -0.098% | 8,480 | +35.258% |
| 2025-04-23 | 30.41 | 30.51 | 30.41 | 30.48 | -0.098% | 17,782 | +35.124% |
| 2025-04-22 | 30.50 | 30.52 | 30.48 | 30.52 | +0.131% | 1,279 | +34.992% |
| 2025-04-21 | 30.50 | 30.50 | 30.48 | 30.48 | -0.066% | 8,420 | +35.169% |
| 2025-04-17 | 30.52 | 30.52 | 30.47 | 30.50 | +0.181% | 11,702 | +35.080% |
| 2025-04-16 | 30.46 | 30.47 | 30.42 | 30.44 | +0.016% | 5,390 | +35.324% |
| 2025-04-15 | 30.43 | 30.46 | 30.41 | 30.43 | +0.238% | 9,176 | +35.346% |
| 2025-04-14 | 30.38 | 30.38 | 30.36 | 30.36 | 0.000% | 541 | +35.668% |