RGT
Royce Global Trust, Inc.
stockNYSEClosed Ended Fund
At CloseOct 2, 2026
14.24USD+0.155%(+0.02)7,006
After-hoursOct 2, 2026 4:10:30 PM EDT
14.24USD+0.707%(+0.10)
RGT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.30 | 14.35 | 14.2350 | 14.24 | +0.155% | 7,006 | 0.000% |
| 2026-10-01 | 14.18 | 14.22 | 14.1500 | 14.22 | -0.154% | 4,667 | +0.155% |
| 2026-09-30 | 14.34 | 14.34 | 14.2000 | 14.24 | -0.350% | 6,791 | 0.000% |
| 2026-09-29 | 14.32 | 14.32 | 14.2022 | 14.29 | +0.210% | 4,593 | -0.350% |
| 2026-09-28 | 14.41 | 14.81 | 14.2200 | 14.26 | -1.519% | 39,682 | -0.140% |
| 2026-09-25 | 14.42 | 14.57 | 14.4200 | 14.48 | -0.145% | 4,387 | -1.657% |
| 2026-09-24 | 14.48 | 14.50 | 14.4300 | 14.50 | -0.028% | 1,268 | -1.800% |
| 2026-09-23 | 14.63 | 14.75 | 14.4400 | 14.51 | -0.995% | 17,727 | -1.827% |
| 2026-09-22 | 14.40 | 14.71 | 14.4000 | 14.65 | +0.555% | 21,709 | -2.804% |
| 2026-09-21 | 14.38 | 14.64 | 14.3800 | 14.57 | +1.533% | 10,634 | -2.265% |
| 2026-09-18 | 14.31 | 14.40 | 14.2400 | 14.35 | 0.000% | 5,257 | -0.767% |
| 2026-09-17 | 14.31 | 14.54 | 14.3100 | 14.35 | +0.702% | 4,847 | -0.767% |
| 2026-09-16 | 14.41 | 14.42 | 14.2500 | 14.25 | -0.210% | 10,659 | -0.070% |
| 2026-09-15 | 14.32 | 14.39 | 14.1900 | 14.28 | -0.971% | 9,676 | -0.280% |
| 2026-09-14 | 14.48 | 14.75 | 14.3800 | 14.42 | -1.300% | 6,295 | -1.248% |
| 2026-09-11 | 14.69 | 14.83 | 14.5400 | 14.61 | +1.037% | 8,577 | -2.533% |
| 2026-09-10 | 14.90 | 15.05 | 14.4300 | 14.46 | -3.342% | 98,223 | -1.521% |
| 2026-09-09 | 15.06 | 15.10 | 14.8901 | 14.96 | -1.449% | 8,045 | -4.813% |
| 2026-09-08 | 15.14 | 15.18 | 15.1400 | 15.18 | +0.198% | 2,704 | -6.192% |
| 2026-09-04 | 15.26 | 15.26 | 15.1317 | 15.15 | -0.786% | 3,162 | -6.007% |
| 2026-09-03 | 15.20 | 15.29 | 15.1900 | 15.27 | +0.527% | 2,409 | -6.745% |
| 2026-09-02 | 15.09 | 15.22 | 15.0200 | 15.19 | +0.596% | 11,531 | -6.254% |
| 2026-09-01 | 15.24 | 15.46 | 15.0000 | 15.10 | -1.436% | 21,151 | -5.695% |
| 2026-08-31 | 15.21 | 15.68 | 15.2100 | 15.32 | -0.130% | 30,279 | -7.050% |
| 2026-08-28 | 15.70 | 15.79 | 15.2700 | 15.34 | -1.223% | 77,684 | -7.171% |
| 2026-08-27 | 15.54 | 15.79 | 15.3500 | 15.53 | +0.258% | 43,283 | -8.307% |
| 2026-08-26 | 15.48 | 15.65 | 15.3900 | 15.49 | 0.000% | 24,560 | -8.070% |
| 2026-08-25 | 15.45 | 15.62 | 15.3700 | 15.49 | +0.421% | 18,554 | -8.070% |
| 2026-08-24 | 15.46 | 15.46 | 15.2000 | 15.43 | +0.620% | 1,917 | -7.682% |
| 2026-08-21 | 15.20 | 15.65 | 15.2000 | 15.33 | +0.393% | 14,211 | -7.110% |
| 2026-08-20 | 15.25 | 15.40 | 15.1800 | 15.27 | -0.586% | 4,561 | -6.745% |
| 2026-08-19 | 15.65 | 15.65 | 15.2100 | 15.36 | +0.655% | 46,162 | -7.292% |
| 2026-08-18 | 15.41 | 15.59 | 15.1550 | 15.26 | -0.065% | 16,977 | -6.684% |
| 2026-08-17 | 15.36 | 15.60 | 15.2700 | 15.27 | -0.521% | 36,815 | -6.745% |
| 2026-08-14 | 15.31 | 15.48 | 15.3100 | 15.35 | 0.000% | 17,941 | -7.231% |
| 2026-08-13 | 15.26 | 15.51 | 15.2600 | 15.35 | -0.195% | 9,137 | -7.231% |
| 2026-08-12 | 15.49 | 15.65 | 15.3000 | 15.38 | -0.130% | 44,778 | -7.412% |
| 2026-08-11 | 15.42 | 15.60 | 15.2800 | 15.40 | -0.517% | 31,040 | -7.532% |
| 2026-08-10 | 15.41 | 15.62 | 15.3900 | 15.48 | -0.642% | 29,686 | -8.010% |
| 2026-08-07 | 15.54 | 15.65 | 15.2500 | 15.58 | +0.387% | 52,897 | -8.601% |
| 2026-08-06 | 15.27 | 15.64 | 15.2700 | 15.52 | +0.649% | 4,153 | -8.247% |
| 2026-08-05 | 15.44 | 15.59 | 15.3000 | 15.42 | +0.325% | 14,908 | -7.652% |
| 2026-08-04 | 15.20 | 15.44 | 15.1700 | 15.37 | +0.986% | 31,243 | -7.352% |
| 2026-08-03 | 15.11 | 15.22 | 15.0700 | 15.22 | +0.661% | 8,453 | -6.439% |
| 2026-07-31 | 15.10 | 15.21 | 14.9442 | 15.12 | +0.465% | 26,374 | -5.820% |
| 2026-07-30 | 14.79 | 15.13 | 14.7900 | 15.05 | +1.279% | 3,012 | -5.382% |
| 2026-07-29 | 14.79 | 14.94 | 14.7300 | 14.86 | +0.405% | 20,632 | -4.172% |
| 2026-07-28 | 14.86 | 14.88 | 14.7456 | 14.80 | -0.068% | 3,919 | -3.784% |
| 2026-07-27 | 14.71 | 14.81 | 14.7100 | 14.81 | +1.508% | 16,496 | -3.849% |
| 2026-07-24 | 14.66 | 14.66 | 14.5700 | 14.59 | +0.344% | 6,134 | -2.399% |
| 2026-07-23 | 14.65 | 14.69 | 14.5400 | 14.54 | -1.156% | 10,294 | -2.063% |
| 2026-07-22 | 14.72 | 14.79 | 14.7000 | 14.71 | -0.675% | 11,440 | -3.195% |
| 2026-07-21 | 14.65 | 14.85 | 14.6400 | 14.81 | +1.161% | 10,406 | -3.849% |
| 2026-07-20 | 14.65 | 14.86 | 14.5700 | 14.64 | -0.408% | 19,051 | -2.732% |
| 2026-07-17 | 14.57 | 14.88 | 14.5500 | 14.70 | +0.616% | 16,974 | -3.129% |
| 2026-07-16 | 14.55 | 14.85 | 14.5200 | 14.61 | -0.409% | 43,773 | -2.533% |
| 2026-07-15 | 14.64 | 14.87 | 14.5700 | 14.67 | +0.583% | 26,722 | -2.931% |
| 2026-07-14 | 14.54 | 14.81 | 14.4700 | 14.59 | +1.426% | 11,832 | -2.365% |
| 2026-07-13 | 14.50 | 14.50 | 14.3700 | 14.38 | -0.416% | 8,327 | -0.974% |
| 2026-07-10 | 14.46 | 14.78 | 14.4300 | 14.44 | -0.960% | 19,200 | -1.385% |
| 2026-07-09 | 14.65 | 14.65 | 14.4424 | 14.58 | +1.603% | 11,322 | -2.332% |
| 2026-07-08 | 14.35 | 14.58 | 14.3500 | 14.35 | -0.864% | 5,495 | -0.767% |
| 2026-07-07 | 14.65 | 14.65 | 14.4400 | 14.47 | -0.855% | 18,671 | -1.623% |
| 2026-07-06 | 14.42 | 14.65 | 14.4200 | 14.60 | +1.318% | 9,435 | -2.465% |
| 2026-07-02 | 14.51 | 14.59 | 14.2701 | 14.41 | +0.069% | 10,635 | -1.180% |
| 2026-07-01 | 14.25 | 14.56 | 14.2500 | 14.40 | +1.195% | 15,147 | -1.111% |
| 2026-06-30 | 14.16 | 14.58 | 14.1101 | 14.23 | +0.353% | 16,026 | +0.070% |
| 2026-06-29 | 14.26 | 14.45 | 14.0500 | 14.18 | +0.137% | 38,583 | +0.423% |
| 2026-06-26 | 14.19 | 14.34 | 14.0200 | 14.16 | -0.207% | 16,532 | +0.561% |
| 2026-06-25 | 14.23 | 14.42 | 14.0848 | 14.19 | +0.710% | 14,715 | +0.352% |
| 2026-06-24 | 14.16 | 14.28 | 14.0900 | 14.09 | -0.283% | 14,868 | +1.065% |
| 2026-06-23 | 14.21 | 14.35 | 14.1300 | 14.13 | -1.602% | 22,341 | +0.778% |
| 2026-06-22 | 14.48 | 14.48 | 14.2600 | 14.36 | -0.623% | 47,725 | -0.836% |
| 2026-06-18 | 14.64 | 14.64 | 14.3800 | 14.45 | +0.139% | 14,177 | -1.453% |
| 2026-06-17 | 14.61 | 14.65 | 14.4200 | 14.43 | -0.483% | 20,092 | -1.317% |
| 2026-06-16 | 14.89 | 14.89 | 14.5000 | 14.50 | -0.990% | 45,888 | -1.793% |
| 2026-06-15 | 14.67 | 14.75 | 14.5001 | 14.64 | +1.349% | 5,919 | -2.765% |
| 2026-06-12 | 14.31 | 14.51 | 14.2250 | 14.45 | +0.837% | 15,932 | -1.453% |
| 2026-06-11 | 14.11 | 14.40 | 14.0400 | 14.33 | +1.344% | 35,552 | -0.628% |
| 2026-06-10 | 14.16 | 14.29 | 14.1300 | 14.14 | -0.001% | 8,522 | +0.708% |
| 2026-06-09 | 14.21 | 14.21 | 13.9800 | 14.14 | +0.569% | 14,811 | +0.707% |
| 2026-06-08 | 14.25 | 14.43 | 14.0300 | 14.06 | +0.285% | 15,931 | +1.280% |
| 2026-06-05 | 14.34 | 14.44 | 14.0200 | 14.02 | -2.706% | 10,308 | +1.569% |
| 2026-06-04 | 14.31 | 14.51 | 14.2500 | 14.41 | +0.789% | 22,758 | -1.180% |
| 2026-06-03 | 14.30 | 14.55 | 14.2972 | 14.30 | -0.852% | 15,103 | -0.400% |
| 2026-06-02 | 14.27 | 14.53 | 14.2700 | 14.42 | +0.069% | 1,908 | -1.248% |
| 2026-06-01 | 14.48 | 14.55 | 14.3200 | 14.41 | -0.552% | 5,000 | -1.180% |
| 2026-05-29 | 14.39 | 14.80 | 14.3900 | 14.49 | +0.269% | 6,121 | -1.725% |
| 2026-05-28 | 14.33 | 14.47 | 14.3100 | 14.45 | +0.425% | 3,700 | -1.461% |
| 2026-05-27 | 14.41 | 14.54 | 14.3747 | 14.39 | +0.524% | 5,589 | -1.042% |
| 2026-05-26 | 14.32 | 14.37 | 14.2700 | 14.31 | +1.309% | 7,721 | -0.524% |
| 2026-05-22 | 14.12 | 14.46 | 14.1100 | 14.13 | -0.141% | 23,656 | +0.778% |
| 2026-05-21 | 14.11 | 14.21 | 13.9600 | 14.15 | +0.362% | 6,097 | +0.636% |
| 2026-05-20 | 14.14 | 14.14 | 14.0200 | 14.10 | +0.707% | 8,606 | +1.000% |
| 2026-05-19 | 14.05 | 14.06 | 13.9900 | 14.00 | -0.920% | 12,971 | +1.714% |
| 2026-05-18 | 14.12 | 14.21 | 14.0800 | 14.13 | -0.668% | 7,973 | +0.778% |
| 2026-05-15 | 14.20 | 14.32 | 14.1600 | 14.22 | -1.352% | 15,022 | +0.105% |
| 2026-05-14 | 14.29 | 14.50 | 14.2700 | 14.42 | +0.278% | 20,331 | -1.248% |
| 2026-05-13 | 14.29 | 14.63 | 14.2900 | 14.38 | 0.000% | 29,239 | -0.974% |
| 2026-05-12 | 14.44 | 14.54 | 14.3200 | 14.38 | -1.236% | 13,677 | -0.974% |
| 2026-05-11 | 14.61 | 14.69 | 14.5500 | 14.56 | +0.069% | 8,548 | -2.198% |
| 2026-05-08 | 14.45 | 14.69 | 14.4500 | 14.55 | +0.832% | 15,236 | -2.131% |
| 2026-05-07 | 14.68 | 14.71 | 14.4300 | 14.43 | -1.232% | 8,302 | -1.317% |
| 2026-05-06 | 14.47 | 14.66 | 14.4700 | 14.61 | +1.670% | 22,290 | -2.533% |
| 2026-05-05 | 14.31 | 14.64 | 14.3100 | 14.37 | +1.340% | 5,648 | -0.905% |
| 2026-05-04 | 14.31 | 14.50 | 14.1800 | 14.18 | -1.322% | 4,867 | +0.423% |
| 2026-05-01 | 14.34 | 14.53 | 14.3400 | 14.37 | +0.209% | 6,915 | -0.905% |
| 2026-04-30 | 14.23 | 14.51 | 14.2300 | 14.34 | +0.844% | 8,494 | -0.697% |
| 2026-04-29 | 14.43 | 14.43 | 14.1100 | 14.22 | -0.211% | 20,863 | +0.141% |
| 2026-04-28 | 14.28 | 14.46 | 14.2300 | 14.25 | -1.042% | 15,941 | -0.070% |
| 2026-04-27 | 14.39 | 14.58 | 14.3900 | 14.40 | -0.621% | 12,511 | -1.111% |
| 2026-04-24 | 14.47 | 14.53 | 14.4200 | 14.49 | +0.765% | 16,842 | -1.725% |
| 2026-04-23 | 14.52 | 14.68 | 14.3400 | 14.38 | -1.977% | 37,127 | -0.974% |
| 2026-04-22 | 14.69 | 14.73 | 14.5958 | 14.67 | +0.205% | 16,538 | -2.931% |
| 2026-04-21 | 14.68 | 14.79 | 14.6400 | 14.64 | -0.813% | 5,591 | -2.732% |
| 2026-04-20 | 14.68 | 14.95 | 14.5801 | 14.76 | +1.110% | 20,667 | -3.523% |
| 2026-04-17 | 14.57 | 14.83 | 14.4700 | 14.60 | +0.954% | 46,889 | -2.452% |
| 2026-04-16 | 14.39 | 14.46 | 14.3074 | 14.46 | -0.516% | 9,552 | -1.521% |
| 2026-04-15 | 14.49 | 14.59 | 14.4700 | 14.54 | +0.276% | 4,662 | -2.030% |
| 2026-04-14 | 14.30 | 14.55 | 14.3000 | 14.49 | +1.648% | 9,317 | -1.759% |
| 2026-04-13 | 14.15 | 14.30 | 13.9520 | 14.26 | +0.777% | 30,263 | -0.140% |
| 2026-04-10 | 14.21 | 14.25 | 14.0800 | 14.15 | +0.355% | 5,842 | +0.636% |
| 2026-04-09 | 14.05 | 14.27 | 13.8801 | 14.10 | +1.148% | 19,518 | +0.993% |
| 2026-04-08 | 13.85 | 14.11 | 13.7500 | 13.94 | +3.643% | 35,992 | +2.152% |
| 2026-04-07 | 13.38 | 13.45 | 13.3600 | 13.45 | -0.819% | 55,242 | +5.874% |
| 2026-04-06 | 13.55 | 13.57 | 13.5050 | 13.56 | +0.452% | 4,561 | +5.007% |
| 2026-04-02 | 13.42 | 13.53 | 13.3700 | 13.50 | -0.516% | 8,904 | +5.481% |
| 2026-04-01 | 13.48 | 13.62 | 13.4400 | 13.57 | +1.557% | 3,172 | +4.937% |
| 2026-03-31 | 13.24 | 13.39 | 13.0700 | 13.36 | +2.785% | 14,939 | +6.571% |
| 2026-03-30 | 13.15 | 13.18 | 12.9600 | 13.00 | -0.688% | 13,393 | +9.538% |
| 2026-03-27 | 13.19 | 13.19 | 13.0520 | 13.09 | -1.208% | 12,360 | +8.785% |
| 2026-03-26 | 13.41 | 13.41 | 13.2500 | 13.25 | -2.142% | 3,584 | +7.472% |
| 2026-03-25 | 13.42 | 13.62 | 13.4200 | 13.54 | +1.367% | 1,485 | +5.170% |
| 2026-03-24 | 13.24 | 13.36 | 13.2400 | 13.36 | -0.019% | 1,090 | +6.608% |
| 2026-03-23 | 13.56 | 13.66 | 13.1820 | 13.36 | +0.678% | 18,471 | +6.587% |
| 2026-03-20 | 13.33 | 13.41 | 13.2700 | 13.27 | -1.558% | 15,443 | +7.310% |
| 2026-03-19 | 13.44 | 13.54 | 13.3700 | 13.48 | -0.736% | 17,480 | +5.638% |
| 2026-03-18 | 13.68 | 13.68 | 13.5600 | 13.58 | -0.658% | 8,391 | +4.860% |
| 2026-03-17 | 13.82 | 13.84 | 13.6700 | 13.67 | -0.870% | 18,691 | +4.170% |
| 2026-03-16 | 13.96 | 14.02 | 13.7500 | 13.79 | +0.584% | 23,487 | +3.263% |
| 2026-03-13 | 13.79 | 14.14 | 13.7020 | 13.71 | -0.939% | 25,879 | +3.866% |
| 2026-03-12 | 13.92 | 13.92 | 13.7400 | 13.84 | -0.753% | 4,895 | +2.890% |
| 2026-03-11 | 13.94 | 14.05 | 13.9028 | 13.95 | +0.324% | 5,548 | +2.115% |
| 2026-03-10 | 13.97 | 14.05 | 13.8200 | 13.90 | -0.215% | 20,344 | +2.446% |
| 2026-03-09 | 13.84 | 13.95 | 13.6900 | 13.93 | -0.429% | 20,202 | +2.225% |
| 2026-03-06 | 14.23 | 14.23 | 13.9800 | 13.99 | -1.444% | 45,303 | +1.787% |
| 2026-03-05 | 14.30 | 14.37 | 14.1100 | 14.20 | -1.218% | 9,663 | +0.317% |
| 2026-03-04 | 14.25 | 14.39 | 14.1001 | 14.37 | +0.984% | 5,368 | -0.905% |
| 2026-03-03 | 14.28 | 14.28 | 14.0150 | 14.23 | -1.522% | 19,869 | +0.070% |
| 2026-03-02 | 14.30 | 14.64 | 14.3000 | 14.45 | +0.139% | 19,107 | -1.453% |
| 2026-02-27 | 14.49 | 14.55 | 14.4300 | 14.43 | -0.207% | 39,021 | -1.317% |
| 2026-02-26 | 14.51 | 14.53 | 14.4100 | 14.46 | -0.925% | 10,679 | -1.521% |
| 2026-02-25 | 14.61 | 14.62 | 14.5300 | 14.60 | +0.447% | 2,828 | -2.432% |
| 2026-02-24 | 14.40 | 14.60 | 14.4000 | 14.53 | +0.833% | 2,728 | -1.997% |
| 2026-02-23 | 14.45 | 14.49 | 14.3900 | 14.41 | -0.346% | 37,654 | -1.180% |
| 2026-02-20 | 14.55 | 14.55 | 14.4000 | 14.46 | +0.907% | 6,285 | -1.521% |
| 2026-02-19 | 14.31 | 14.55 | 14.2800 | 14.33 | -0.278% | 28,733 | -0.628% |
| 2026-02-18 | 14.46 | 14.46 | 14.3450 | 14.37 | +0.070% | 16,788 | -0.905% |
| 2026-02-17 | 14.28 | 14.52 | 14.2301 | 14.36 | +0.139% | 26,267 | -0.836% |
| 2026-02-13 | 14.28 | 14.43 | 14.2700 | 14.34 | +0.140% | 21,089 | -0.697% |
| 2026-02-12 | 14.50 | 14.99 | 14.2800 | 14.32 | -1.581% | 96,363 | -0.559% |
| 2026-02-11 | 14.55 | 14.56 | 14.5010 | 14.55 | +0.414% | 6,516 | -2.131% |
| 2026-02-10 | 14.42 | 14.51 | 14.4200 | 14.49 | +0.765% | 13,410 | -1.725% |
| 2026-02-09 | 14.17 | 14.46 | 14.1700 | 14.38 | +0.489% | 11,881 | -0.974% |
| 2026-02-06 | 14.18 | 14.31 | 13.9494 | 14.31 | +2.581% | 28,124 | -0.489% |
| 2026-02-05 | 13.94 | 14.14 | 13.9400 | 13.95 | -0.641% | 11,760 | +2.079% |
| 2026-02-04 | 14.21 | 14.21 | 13.9600 | 14.04 | -1.474% | 37,554 | +1.425% |
| 2026-02-03 | 14.37 | 14.44 | 14.2000 | 14.25 | -0.628% | 38,596 | -0.070% |
| 2026-02-02 | 14.59 | 14.85 | 14.3200 | 14.34 | -1.579% | 47,762 | -0.697% |
| 2026-01-30 | 14.69 | 14.69 | 14.3900 | 14.57 | -2.280% | 37,659 | -2.265% |
| 2026-01-29 | 14.23 | 14.91 | 14.0964 | 14.91 | +5.820% | 68,273 | -4.494% |
| 2026-01-28 | 14.05 | 14.11 | 13.9900 | 14.09 | +0.428% | 45,909 | +1.065% |
| 2026-01-27 | 14.03 | 14.08 | 14.0100 | 14.03 | 0.000% | 34,219 | +1.497% |
| 2026-01-26 | 13.99 | 14.06 | 13.9730 | 14.03 | +0.214% | 28,607 | +1.497% |
| 2026-01-23 | 13.98 | 14.05 | 13.9450 | 14.00 | +0.575% | 13,804 | +1.714% |
| 2026-01-22 | 13.92 | 13.93 | 13.7900 | 13.92 | +1.310% | 14,073 | +2.299% |
| 2026-01-21 | 13.69 | 13.80 | 13.6900 | 13.74 | +1.029% | 10,725 | +3.639% |
| 2026-01-20 | 13.62 | 13.66 | 13.6000 | 13.60 | -0.730% | 24,635 | +4.706% |
| 2026-01-16 | 13.81 | 13.81 | 13.6700 | 13.70 | -0.436% | 53,719 | +3.942% |
| 2026-01-15 | 13.64 | 13.81 | 13.6400 | 13.76 | +1.176% | 70,275 | +3.488% |
| 2026-01-14 | 13.56 | 13.64 | 13.5600 | 13.60 | +0.443% | 36,732 | +4.706% |
| 2026-01-13 | 13.50 | 13.66 | 13.4550 | 13.54 | +0.296% | 100,521 | +5.170% |
| 2026-01-12 | 13.44 | 13.55 | 13.4000 | 13.50 | +0.446% | 57,349 | +5.481% |
| 2026-01-09 | 13.32 | 13.45 | 13.3200 | 13.44 | +1.587% | 22,032 | +5.952% |
| 2026-01-08 | 13.26 | 13.27 | 13.1600 | 13.23 | 0.000% | 74,476 | +7.634% |
| 2026-01-07 | 13.26 | 13.28 | 13.1900 | 13.23 | +0.456% | 17,223 | +7.634% |
| 2026-01-06 | 13.14 | 13.23 | 13.1400 | 13.17 | +0.997% | 22,508 | +8.125% |
| 2026-01-05 | 13.06 | 13.17 | 13.0100 | 13.04 | -0.153% | 100,160 | +9.202% |
| 2026-01-02 | 13.15 | 13.17 | 12.9300 | 13.06 | -0.381% | 14,681 | +9.035% |
| 2025-12-31 | 13.14 | 13.18 | 13.0500 | 13.11 | -0.370% | 37,054 | +8.619% |
| 2025-12-30 | 13.09 | 13.20 | 13.0200 | 13.16 | +0.142% | 26,673 | +8.217% |
| 2025-12-29 | 13.20 | 13.22 | 12.9901 | 13.14 | -0.455% | 39,431 | +8.371% |
| 2025-12-26 | 13.18 | 13.22 | 13.1800 | 13.20 | -0.076% | 15,876 | +7.879% |
| 2025-12-24 | 13.14 | 13.21 | 13.1400 | 13.21 | +0.533% | 6,946 | +7.797% |
| 2025-12-23 | 12.97 | 13.14 | 12.9700 | 13.14 | +1.155% | 16,949 | +8.371% |
| 2025-12-22 | 12.97 | 13.13 | 12.9700 | 12.99 | 0.000% | 18,613 | +9.623% |
| 2025-12-19 | 12.95 | 13.00 | 12.8650 | 12.99 | +0.698% | 18,058 | +9.623% |
| 2025-12-18 | 12.84 | 12.94 | 12.8400 | 12.90 | +1.018% | 20,271 | +10.388% |
| 2025-12-17 | 12.81 | 12.86 | 12.7200 | 12.77 | 0.000% | 19,155 | +11.511% |
| 2025-12-16 | 12.75 | 12.80 | 12.7450 | 12.77 | -0.156% | 14,959 | +11.511% |
| 2025-12-15 | 12.78 | 12.92 | 12.7400 | 12.79 | +0.392% | 32,456 | +11.337% |
| 2025-12-12 | 12.81 | 12.81 | 12.7300 | 12.74 | -0.624% | 41,699 | +11.774% |
| 2025-12-11 | 12.68 | 12.82 | 12.6800 | 12.82 | -0.543% | 17,022 | +11.076% |
| 2025-12-10 | 12.86 | 12.91 | 12.6900 | 12.89 | +0.546% | 31,375 | +10.473% |
| 2025-12-09 | 12.78 | 12.84 | 12.7300 | 12.82 | +0.156% | 16,295 | +11.076% |
| 2025-12-08 | 12.86 | 12.86 | 12.7400 | 12.80 | +0.078% | 13,140 | +11.250% |
| 2025-12-05 | 12.82 | 12.91 | 12.7600 | 12.79 | +0.157% | 83,200 | +11.337% |
| 2025-12-04 | 12.68 | 12.80 | 12.6600 | 12.77 | +0.760% | 20,122 | +11.511% |
| 2025-12-03 | 12.62 | 12.69 | 12.6200 | 12.67 | +0.346% | 18,681 | +12.359% |
| 2025-12-02 | 12.63 | 12.66 | 12.6000 | 12.63 | -0.302% | 5,936 | +12.747% |
| 2025-12-01 | 12.65 | 12.67 | 12.4201 | 12.67 | +0.145% | 29,873 | +12.407% |
| 2025-11-28 | 12.58 | 12.70 | 12.5700 | 12.65 | +1.038% | 13,573 | +12.569% |
| 2025-11-26 | 12.52 | 12.53 | 12.4750 | 12.52 | +0.805% | 8,002 | +13.738% |
| 2025-11-25 | 12.26 | 12.44 | 12.2600 | 12.42 | +1.058% | 33,384 | +14.654% |
| 2025-11-24 | 12.22 | 12.30 | 12.1865 | 12.29 | +0.903% | 3,827 | +15.867% |
| 2025-11-21 | 12.11 | 12.18 | 12.0400 | 12.18 | +1.163% | 16,702 | +16.913% |
| 2025-11-20 | 12.26 | 12.37 | 12.0050 | 12.04 | -0.987% | 42,448 | +18.272% |
| 2025-11-19 | 12.13 | 12.24 | 12.1300 | 12.16 | -0.082% | 12,198 | +17.105% |
| 2025-11-18 | 12.24 | 12.24 | 12.1400 | 12.17 | -0.815% | 10,287 | +17.009% |
| 2025-11-17 | 12.40 | 12.43 | 12.2700 | 12.27 | -1.604% | 25,303 | +16.055% |
| 2025-11-14 | 12.43 | 12.56 | 12.4000 | 12.47 | -0.240% | 37,182 | +14.194% |
| 2025-11-13 | 12.60 | 12.60 | 12.4700 | 12.50 | -0.200% | 26,185 | +13.920% |
| 2025-11-12 | 12.54 | 12.57 | 12.4900 | 12.53 | +0.280% | 39,751 | +13.693% |
| 2025-11-11 | 12.42 | 12.56 | 12.4100 | 12.49 | +0.321% | 103,650 | +14.011% |
| 2025-11-10 | 12.57 | 12.60 | 12.4100 | 12.45 | +0.080% | 125,923 | +14.378% |
| 2025-11-07 | 12.44 | 12.49 | 12.4000 | 12.44 | -0.560% | 18,570 | +14.469% |
| 2025-11-06 | 12.59 | 12.69 | 12.5000 | 12.51 | -0.872% | 22,460 | +13.829% |
| 2025-11-05 | 12.69 | 12.76 | 12.5900 | 12.62 | -0.434% | 39,065 | +12.837% |
| 2025-11-04 | 12.63 | 12.72 | 12.6300 | 12.68 | -1.170% | 10,772 | +12.347% |
| 2025-11-03 | 12.88 | 12.91 | 12.8100 | 12.82 | +0.195% | 7,982 | +11.033% |
| 2025-10-31 | 12.85 | 12.85 | 12.7701 | 12.80 | +0.156% | 5,370 | +11.250% |
| 2025-10-30 | 12.74 | 12.82 | 12.7320 | 12.78 | -0.583% | 30,184 | +11.424% |
| 2025-10-29 | 12.90 | 13.00 | 12.8050 | 12.86 | -0.542% | 2,914 | +10.774% |
| 2025-10-28 | 12.97 | 12.98 | 12.8700 | 12.93 | -0.500% | 20,509 | +10.174% |
| 2025-10-27 | 12.92 | 13.06 | 12.9200 | 12.99 | +0.503% | 11,391 | +9.623% |
| 2025-10-24 | 12.89 | 13.08 | 12.8700 | 12.93 | +0.977% | 2,423 | +10.174% |
| 2025-10-23 | 12.81 | 12.94 | 12.7700 | 12.80 | +0.578% | 32,179 | +11.250% |
| 2025-10-22 | 12.89 | 12.91 | 12.6819 | 12.73 | -0.857% | 7,189 | +11.893% |
| 2025-10-21 | 12.89 | 12.89 | 12.8050 | 12.84 | -0.877% | 8,398 | +10.935% |
| 2025-10-20 | 12.93 | 12.98 | 12.9200 | 12.95 | +0.335% | 11,484 | +9.961% |
| 2025-10-17 | 12.88 | 12.94 | 12.8800 | 12.91 | +0.053% | 3,558 | +10.329% |
| 2025-10-16 | 13.07 | 13.09 | 12.8600 | 12.90 | -1.969% | 26,060 | +10.388% |
| 2025-10-15 | 12.85 | 13.16 | 12.8500 | 13.16 | +2.167% | 25,359 | +8.214% |
| 2025-10-14 | 12.47 | 12.93 | 12.4700 | 12.88 | +0.233% | 19,467 | +10.559% |
| 2025-10-13 | 12.67 | 13.06 | 12.6700 | 12.85 | +1.341% | 4,675 | +10.817% |
| 2025-10-10 | 13.02 | 13.02 | 12.6400 | 12.68 | -2.537% | 12,965 | +12.303% |
| 2025-10-09 | 13.07 | 13.23 | 13.0000 | 13.01 | -0.687% | 13,243 | +9.454% |
| 2025-10-08 | 13.04 | 13.10 | 13.0200 | 13.10 | +0.153% | 5,952 | +8.702% |
| 2025-10-07 | 13.05 | 13.13 | 13.0447 | 13.08 | -0.305% | 8,485 | +8.869% |
| 2025-10-06 | 13.18 | 13.18 | 13.1050 | 13.12 | +0.741% | 6,126 | +8.537% |
| 2025-10-03 | 12.95 | 13.03 | 12.8900 | 13.02 | +0.723% | 6,886 | +9.341% |
| 2025-10-02 | 12.96 | 13.05 | 12.8900 | 12.93 | -0.462% | 4,688 | +10.131% |
| 2025-10-01 | 12.91 | 13.04 | 12.8800 | 12.99 | +0.309% | 13,230 | +9.623% |
| 2025-09-30 | 12.86 | 13.00 | 12.8600 | 12.95 | +0.465% | 12,204 | +9.961% |
| 2025-09-29 | 12.91 | 13.11 | 12.5500 | 12.89 | +0.782% | 30,065 | +10.473% |
| 2025-09-26 | 12.82 | 12.93 | 12.7900 | 12.79 | -0.180% | 10,161 | +11.337% |
| 2025-09-25 | 12.87 | 12.91 | 12.7800 | 12.81 | -0.981% | 5,540 | +11.137% |
| 2025-09-24 | 12.95 | 13.16 | 12.9400 | 12.94 | -0.843% | 5,012 | +10.046% |
| 2025-09-23 | 13.12 | 13.12 | 13.0500 | 13.05 | -1.174% | 1,521 | +9.119% |
| 2025-09-22 | 13.25 | 13.25 | 13.0200 | 13.21 | +0.515% | 18,548 | +7.838% |
| 2025-09-19 | 12.92 | 13.28 | 12.9200 | 13.14 | +1.212% | 23,985 | +8.394% |
| 2025-09-18 | 13.15 | 13.15 | 12.9400 | 12.98 | -0.154% | 39,604 | +9.707% |
| 2025-09-17 | 13.23 | 13.23 | 12.9500 | 13.00 | 0.000% | 46,016 | +9.538% |
| 2025-09-16 | 13.00 | 13.00 | 12.9442 | 13.00 | -0.536% | 18,902 | +9.538% |
| 2025-09-15 | 13.08 | 13.24 | 13.0300 | 13.07 | +0.230% | 12,518 | +8.952% |
| 2025-09-12 | 12.87 | 13.13 | 12.8400 | 13.04 | +0.462% | 86,795 | +9.202% |
| 2025-09-11 | 12.83 | 13.08 | 12.8300 | 12.98 | +1.169% | 7,451 | +9.707% |
| 2025-09-10 | 12.82 | 12.95 | 12.8200 | 12.83 | +0.156% | 2,105 | +10.990% |
| 2025-09-09 | 12.84 | 12.87 | 12.8100 | 12.81 | 0.000% | 4,028 | +11.163% |
| 2025-09-08 | 12.85 | 12.90 | 12.8000 | 12.81 | +0.117% | 2,215 | +11.163% |
| 2025-09-05 | 12.75 | 12.84 | 12.6616 | 12.79 | +1.205% | 3,843 | +11.293% |
| 2025-09-04 | 12.62 | 12.68 | 12.5900 | 12.64 | -0.215% | 10,687 | +12.634% |
| 2025-09-03 | 12.59 | 12.67 | 12.5900 | 12.67 | +0.079% | 18,635 | +12.391% |
| 2025-09-02 | 12.53 | 12.68 | 12.5300 | 12.66 | -0.589% | 29,479 | +12.480% |
| 2025-08-29 | 12.92 | 12.92 | 12.6900 | 12.73 | -0.190% | 4,650 | +11.818% |
| 2025-08-28 | 12.70 | 12.76 | 12.7000 | 12.76 | +0.467% | 2,825 | +11.605% |
| 2025-08-27 | 12.64 | 12.71 | 12.6371 | 12.70 | 0.000% | 7,957 | +12.126% |
| 2025-08-26 | 12.69 | 12.70 | 12.6600 | 12.70 | +0.435% | 14,543 | +12.126% |
| 2025-08-25 | 12.61 | 12.68 | 12.5495 | 12.64 | +0.246% | 18,530 | +12.614% |
| 2025-08-22 | 12.39 | 12.63 | 12.3900 | 12.61 | +2.138% | 8,092 | +12.890% |
| 2025-08-21 | 12.32 | 12.36 | 12.3200 | 12.35 | -0.081% | 4,209 | +15.304% |
| 2025-08-20 | 12.37 | 12.38 | 12.2800 | 12.36 | -0.202% | 42,784 | +15.210% |
| 2025-08-19 | 12.49 | 12.49 | 12.3400 | 12.38 | -0.267% | 54,178 | +14.978% |
| 2025-08-18 | 12.41 | 12.46 | 12.3900 | 12.42 | -0.015% | 3,719 | +14.671% |
| 2025-08-15 | 12.51 | 12.51 | 12.4200 | 12.42 | -0.601% | 9,798 | +14.654% |
| 2025-08-14 | 12.49 | 12.50 | 12.4900 | 12.50 | -0.199% | 2,744 | +13.965% |
| 2025-08-13 | 12.48 | 12.62 | 12.4108 | 12.52 | +0.643% | 18,221 | +13.738% |
| 2025-08-12 | 12.27 | 12.44 | 12.2165 | 12.44 | +1.551% | 4,382 | +14.469% |
| 2025-08-11 | 12.27 | 12.29 | 12.2500 | 12.25 | -0.082% | 2,961 | +16.245% |
| 2025-08-08 | 12.27 | 12.32 | 12.2600 | 12.26 | +0.122% | 6,065 | +16.150% |
| 2025-08-07 | 12.22 | 12.25 | 12.1500 | 12.24 | +0.369% | 15,597 | +16.292% |
| 2025-08-06 | 12.10 | 12.20 | 12.1000 | 12.20 | +1.160% | 2,465 | +16.721% |
| 2025-08-05 | 12.08 | 12.09 | 12.0500 | 12.06 | +0.250% | 3,223 | +18.075% |
| 2025-08-04 | 11.94 | 12.10 | 11.9000 | 12.03 | +0.838% | 12,643 | +18.371% |
| 2025-08-01 | 12.07 | 12.07 | 11.8850 | 11.93 | -1.527% | 3,190 | +19.363% |
| 2025-07-31 | 12.17 | 12.22 | 12.1100 | 12.12 | -0.778% | 12,569 | +17.540% |
| 2025-07-30 | 12.33 | 12.33 | 12.1800 | 12.21 | -0.812% | 21,014 | +16.626% |
| 2025-07-29 | 12.33 | 12.33 | 12.2800 | 12.31 | -0.405% | 4,301 | +15.678% |
| 2025-07-28 | 12.41 | 12.42 | 12.2800 | 12.36 | -0.723% | 36,270 | +15.210% |
| 2025-07-25 | 12.44 | 12.46 | 12.4000 | 12.45 | -0.080% | 13,898 | +14.378% |
| 2025-07-24 | 12.45 | 12.49 | 12.4000 | 12.46 | -0.080% | 28,502 | +14.286% |
| 2025-07-23 | 12.36 | 12.49 | 12.3500 | 12.47 | +0.972% | 27,164 | +14.194% |
| 2025-07-22 | 12.32 | 12.36 | 12.2800 | 12.35 | +0.055% | 29,415 | +15.304% |
| 2025-07-21 | 12.26 | 12.37 | 12.2600 | 12.34 | +0.761% | 35,798 | +15.367% |
| 2025-07-18 | 12.28 | 12.37 | 12.2000 | 12.25 | -0.726% | 7,722 | +16.245% |
| 2025-07-17 | 12.21 | 12.34 | 12.1900 | 12.34 | +0.896% | 47,310 | +15.401% |
| 2025-07-16 | 12.24 | 12.30 | 12.1800 | 12.23 | +0.082% | 28,534 | +16.435% |
| 2025-07-15 | 12.32 | 12.39 | 12.2200 | 12.22 | -0.771% | 14,373 | +16.530% |
| 2025-07-14 | 12.29 | 12.38 | 12.2900 | 12.31 | +0.041% | 29,667 | +15.631% |
| 2025-07-11 | 12.33 | 12.36 | 12.2601 | 12.31 | -0.485% | 14,823 | +15.678% |
| 2025-07-10 | 12.33 | 12.40 | 12.3300 | 12.37 | +0.324% | 15,467 | +15.117% |
| 2025-07-09 | 12.29 | 12.34 | 12.2904 | 12.33 | +0.244% | 11,358 | +15.491% |
| 2025-07-08 | 12.35 | 12.35 | 12.2900 | 12.30 | 0.000% | 5,932 | +15.772% |
| 2025-07-07 | 12.46 | 12.46 | 12.2680 | 12.30 | -0.485% | 19,621 | +15.772% |
| 2025-07-03 | 12.40 | 12.40 | 12.2700 | 12.36 | +0.733% | 3,662 | +15.210% |
| 2025-07-02 | 12.49 | 12.49 | 12.1900 | 12.27 | +0.656% | 12,474 | +16.055% |
| 2025-07-01 | 12.02 | 12.25 | 12.0000 | 12.19 | +1.330% | 20,427 | +16.817% |
| 2025-06-30 | 11.99 | 12.04 | 11.8800 | 12.03 | +1.263% | 28,474 | +18.371% |
| 2025-06-27 | 11.85 | 11.97 | 11.8400 | 11.88 | -0.084% | 74,379 | +19.865% |
| 2025-06-26 | 11.95 | 12.01 | 11.8501 | 11.89 | +0.338% | 17,550 | +19.765% |
| 2025-06-25 | 11.82 | 11.89 | 11.8163 | 11.85 | -0.336% | 8,582 | +20.169% |
| 2025-06-24 | 11.85 | 12.14 | 11.8395 | 11.89 | +1.191% | 15,522 | +19.765% |
| 2025-06-23 | 11.63 | 11.75 | 11.6300 | 11.75 | +0.902% | 14,692 | +21.191% |
| 2025-06-20 | 11.74 | 11.74 | 11.6450 | 11.64 | -0.385% | 2,542 | +22.284% |
| 2025-06-18 | 11.72 | 11.72 | 11.6399 | 11.69 | +0.343% | 5,835 | +21.814% |
| 2025-06-17 | 11.74 | 11.74 | 11.6000 | 11.65 | -0.851% | 21,150 | +22.232% |
| 2025-06-16 | 11.72 | 11.87 | 11.7200 | 11.75 | +0.599% | 8,432 | +21.191% |
| 2025-06-13 | 11.69 | 11.75 | 11.6300 | 11.68 | -0.756% | 5,211 | +21.918% |
| 2025-06-12 | 11.79 | 11.82 | 11.6801 | 11.77 | +0.162% | 28,429 | +20.996% |
| 2025-06-11 | 11.76 | 11.83 | 11.6900 | 11.75 | -0.250% | 7,554 | +21.191% |
| 2025-06-10 | 11.76 | 11.81 | 11.7000 | 11.78 | +0.507% | 8,483 | +20.889% |
| 2025-06-09 | 11.69 | 11.72 | 11.6700 | 11.72 | -0.255% | 2,940 | +21.502% |
| 2025-06-06 | 11.56 | 11.77 | 11.5600 | 11.75 | +0.599% | 7,595 | +21.191% |
| 2025-06-05 | 11.70 | 11.73 | 11.5400 | 11.68 | +0.603% | 5,539 | +21.918% |
| 2025-06-04 | 11.63 | 11.68 | 11.6100 | 11.61 | +0.259% | 5,041 | +22.653% |
| 2025-06-03 | 11.54 | 11.63 | 11.5400 | 11.58 | +0.259% | 14,409 | +22.971% |
| 2025-06-02 | 11.51 | 11.56 | 11.4000 | 11.55 | +0.646% | 2,778 | +23.289% |
| 2025-05-30 | 11.46 | 11.54 | 11.4418 | 11.48 | -0.209% | 5,985 | +24.085% |
| 2025-05-29 | 11.44 | 11.51 | 11.4400 | 11.50 | +0.789% | 19,395 | +23.826% |
| 2025-05-28 | 11.40 | 11.48 | 11.4000 | 11.41 | -0.610% | 13,029 | +24.803% |
| 2025-05-27 | 11.43 | 11.54 | 11.4300 | 11.48 | +1.773% | 22,106 | +24.042% |
| 2025-05-23 | 11.31 | 11.31 | 11.1500 | 11.28 | +0.178% | 31,542 | +26.241% |
| 2025-05-22 | 11.29 | 11.33 | 11.2500 | 11.26 | -0.442% | 12,137 | +26.465% |
| 2025-05-21 | 11.50 | 11.50 | 11.2951 | 11.31 | -0.789% | 42,570 | +25.906% |
| 2025-05-20 | 11.36 | 11.44 | 11.0100 | 11.40 | +0.441% | 39,705 | +24.912% |
| 2025-05-19 | 11.22 | 11.37 | 11.2212 | 11.35 | +0.354% | 6,572 | +25.463% |
| 2025-05-16 | 11.23 | 11.31 | 11.2300 | 11.31 | +0.623% | 2,025 | +25.906% |
| 2025-05-15 | 11.30 | 11.30 | 11.2076 | 11.24 | -0.531% | 10,803 | +26.690% |
| 2025-05-14 | 11.30 | 11.31 | 11.3000 | 11.30 | +0.534% | 3,389 | +26.018% |
| 2025-05-13 | 11.16 | 11.24 | 11.0100 | 11.24 | -0.217% | 9,641 | +26.690% |
| 2025-05-12 | 11.30 | 11.71 | 11.2336 | 11.26 | +2.312% | 34,595 | +26.415% |
| 2025-05-09 | 10.99 | 11.03 | 10.9500 | 11.01 | +0.640% | 21,508 | +29.337% |
| 2025-05-08 | 10.96 | 10.97 | 10.8900 | 10.94 | +0.923% | 3,186 | +30.165% |
| 2025-05-07 | 10.89 | 10.89 | 10.8200 | 10.84 | +0.092% | 4,725 | +31.365% |
| 2025-05-06 | 10.74 | 10.85 | 10.6601 | 10.83 | +0.092% | 10,161 | +31.487% |
| 2025-05-05 | 10.75 | 10.86 | 10.6141 | 10.82 | -0.276% | 32,006 | +31.608% |
| 2025-05-02 | 10.86 | 10.89 | 10.6545 | 10.85 | +0.557% | 8,771 | +31.244% |
| 2025-05-01 | 10.73 | 10.81 | 10.7300 | 10.79 | +1.504% | 1,138 | +31.975% |
| 2025-04-30 | 10.57 | 10.76 | 10.4501 | 10.63 | -0.654% | 7,452 | +33.960% |
| 2025-04-29 | 10.59 | 10.71 | 10.5809 | 10.70 | +0.943% | 14,377 | +33.084% |
| 2025-04-28 | 10.57 | 10.62 | 10.4800 | 10.60 | -0.094% | 9,575 | +34.340% |
| 2025-04-25 | 10.42 | 10.62 | 10.4212 | 10.61 | +1.418% | 10,340 | +34.213% |
| 2025-04-24 | 10.34 | 10.46 | 10.3412 | 10.46 | +1.275% | 9,476 | +36.116% |
| 2025-04-23 | 10.31 | 10.48 | 10.3100 | 10.33 | +0.682% | 5,492 | +37.851% |
| 2025-04-22 | 10.24 | 10.26 | 10.1900 | 10.26 | +1.383% | 21,972 | +38.791% |
| 2025-04-21 | 10.16 | 10.16 | 9.9765 | 10.12 | -1.066% | 5,309 | +40.711% |
| 2025-04-17 | 10.12 | 10.23 | 10.1000 | 10.23 | +1.187% | 55,301 | +39.212% |
| 2025-04-16 | 10.06 | 10.20 | 10.0500 | 10.11 | -1.376% | 24,931 | +40.865% |
| 2025-04-15 | 10.29 | 10.32 | 10.2100 | 10.25 | +0.985% | 21,580 | +38.927% |
| 2025-04-14 | 10.02 | 10.19 | 9.9900 | 10.15 | 0.000% | 19,752 | +40.296% |