RSSL
Global X Russell 2000 ETF
stockNYSEETF
At CloseOct 2, 2026 11:43:40 AM EDT
110.62USD+0.995%(+1.09)9,114
Pre-marketOct 2, 2026 8:30:30 AM EDT
110.61USD+0.986%(+1.08)
RSSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 110.44 | 110.62 | 110.44 | 110.56 | +0.940% | 9,114 | 0.000% |
| 2026-10-01 | 109.44 | 109.61 | 109.44 | 109.53 | +0.137% | 965 | +0.940% |
| 2026-09-30 | 110.03 | 110.03 | 109.38 | 109.38 | -0.100% | 1,135 | +1.079% |
| 2026-09-29 | 109.11 | 109.49 | 109.05 | 109.49 | -0.373% | 6,730 | +0.977% |
| 2026-09-28 | 110.16 | 110.27 | 109.50 | 109.90 | -0.800% | 4,824 | +0.601% |
| 2026-09-25 | 110.71 | 110.90 | 110.20 | 110.79 | +0.222% | 2,296 | -0.204% |
| 2026-09-24 | 110.04 | 110.54 | 110.04 | 110.54 | -0.226% | 4,578 | +0.018% |
| 2026-09-23 | 111.16 | 111.16 | 110.79 | 110.79 | -1.791% | 1,038 | -0.208% |
| 2026-09-22 | 112.95 | 112.95 | 112.56 | 112.81 | +0.571% | 1,249 | -1.995% |
| 2026-09-21 | 112.49 | 112.49 | 112.17 | 112.17 | +0.682% | 1,864 | -1.435% |
| 2026-09-18 | 111.07 | 111.41 | 111.07 | 111.41 | -0.942% | 2,135 | -0.763% |
| 2026-09-17 | 113.11 | 113.11 | 112.47 | 112.47 | +0.884% | 3,185 | -1.698% |
| 2026-09-16 | 112.36 | 112.36 | 111.48 | 111.48 | -0.373% | 459 | -0.830% |
| 2026-09-15 | 111.89 | 111.90 | 111.79 | 111.90 | -0.776% | 1,089 | -1.200% |
| 2026-09-14 | 113.00 | 113.00 | 112.78 | 112.78 | -0.294% | 684 | -1.966% |
| 2026-09-11 | 113.43 | 113.43 | 113.11 | 113.11 | +0.421% | 6,531 | -2.254% |
| 2026-09-10 | 113.03 | 113.19 | 112.47 | 112.64 | -1.034% | 3,470 | -1.843% |
| 2026-09-09 | 114.29 | 114.29 | 113.81 | 113.81 | -1.342% | 536 | -2.857% |
| 2026-09-08 | 115.48 | 115.71 | 115.36 | 115.36 | -0.483% | 1,452 | -4.161% |
| 2026-09-04 | 115.92 | 115.92 | 115.92 | 115.92 | +0.296% | 301 | -4.624% |
| 2026-09-03 | 115.43 | 115.62 | 115.43 | 115.58 | +0.398% | 1,217 | -4.341% |
| 2026-09-02 | 114.81 | 115.12 | 114.81 | 115.12 | +1.141% | 1,469 | -3.960% |
| 2026-09-01 | 114.54 | 114.54 | 113.81 | 113.82 | -1.009% | 1,601 | -2.864% |
| 2026-08-31 | 115.67 | 115.67 | 114.79 | 114.98 | -0.771% | 5,050 | -3.844% |
| 2026-08-28 | 117.32 | 117.36 | 115.87 | 115.87 | -1.338% | 2,255 | -4.585% |
| 2026-08-27 | 117.04 | 117.54 | 117.04 | 117.44 | +0.328% | 1,748 | -5.862% |
| 2026-08-26 | 117.41 | 117.52 | 116.94 | 117.06 | -0.059% | 4,093 | -5.553% |
| 2026-08-25 | 117.01 | 117.13 | 116.81 | 117.13 | +0.446% | 7,450 | -5.609% |
| 2026-08-24 | 116.76 | 116.84 | 116.60 | 116.61 | -0.779% | 12,229 | -5.188% |
| 2026-08-21 | 116.90 | 117.53 | 116.90 | 117.53 | +0.897% | 57,478 | -5.927% |
| 2026-08-20 | 117.19 | 117.19 | 116.44 | 116.48 | -1.480% | 12,014 | -5.082% |
| 2026-08-19 | 118.50 | 118.58 | 118.16 | 118.23 | +0.467% | 4,727 | -6.487% |
| 2026-08-18 | 117.59 | 117.68 | 117.59 | 117.68 | -1.201% | 8,361 | -6.050% |
| 2026-08-17 | 118.98 | 119.11 | 118.98 | 119.11 | -0.254% | 9,165 | -7.178% |
| 2026-08-14 | 119.41 | 119.41 | 119.41 | 119.41 | +0.533% | 228 | -7.414% |
| 2026-08-13 | 118.90 | 118.90 | 118.78 | 118.78 | +0.262% | 6,997 | -6.920% |
| 2026-08-12 | 118.45 | 118.70 | 118.08 | 118.47 | +0.629% | 14,954 | -6.677% |
| 2026-08-11 | 118.00 | 118.01 | 117.70 | 117.73 | +0.312% | 115,664 | -6.090% |
| 2026-08-10 | 117.78 | 117.78 | 117.31 | 117.36 | -0.583% | 2,018 | -5.797% |
| 2026-08-07 | 117.76 | 118.05 | 117.76 | 118.05 | +1.035% | 1,333 | -6.346% |
| 2026-08-06 | 117.65 | 117.86 | 116.84 | 116.84 | -0.551% | 3,075 | -5.377% |
| 2026-08-05 | 117.90 | 117.90 | 117.49 | 117.49 | -0.482% | 3,041 | -5.899% |
| 2026-08-04 | 116.45 | 118.27 | 116.45 | 118.06 | +1.733% | 3,797 | -6.353% |
| 2026-08-03 | 115.47 | 116.09 | 115.47 | 116.05 | +1.785% | 1,487 | -4.729% |
| 2026-07-31 | 114.67 | 114.67 | 113.19 | 114.01 | -0.530% | 1,341 | -3.029% |
| 2026-07-30 | 113.53 | 114.70 | 113.47 | 114.62 | +1.631% | 10,889 | -3.542% |
| 2026-07-29 | 113.73 | 114.70 | 112.78 | 112.78 | -1.862% | 10,584 | -1.968% |
| 2026-07-28 | 114.04 | 115.02 | 113.77 | 114.92 | +0.107% | 15,415 | -3.794% |
| 2026-07-27 | 114.18 | 114.80 | 114.18 | 114.80 | +0.738% | 1,527 | -3.691% |
| 2026-07-24 | 114.45 | 114.68 | 113.96 | 113.96 | -0.309% | 977 | -2.981% |
| 2026-07-23 | 114.06 | 114.32 | 113.75 | 114.31 | -0.738% | 2,081 | -3.281% |
| 2026-07-22 | 115.84 | 115.84 | 115.00 | 115.16 | -0.858% | 4,342 | -3.994% |
| 2026-07-21 | 115.95 | 116.16 | 115.91 | 116.16 | +1.403% | 705 | -4.818% |
| 2026-07-20 | 115.00 | 115.07 | 114.55 | 114.55 | -0.590% | 2,640 | -3.483% |
| 2026-07-17 | 115.70 | 115.70 | 115.17 | 115.23 | -0.561% | 163,490 | -4.053% |
| 2026-07-16 | 116.35 | 116.35 | 115.69 | 115.88 | +0.095% | 9,067 | -4.591% |
| 2026-07-15 | 115.50 | 116.09 | 115.50 | 115.77 | +0.303% | 10,999 | -4.500% |
| 2026-07-14 | 115.58 | 115.58 | 115.31 | 115.42 | +0.365% | 22,033 | -4.211% |
| 2026-07-13 | 115.31 | 115.53 | 114.81 | 115.00 | -0.682% | 21,107 | -3.861% |
| 2026-07-10 | 116.69 | 116.69 | 115.79 | 115.79 | -0.486% | 21,921 | -4.517% |
| 2026-07-09 | 115.62 | 116.52 | 115.62 | 116.36 | +1.161% | 1,498 | -4.980% |
| 2026-07-08 | 115.03 | 115.42 | 114.46 | 115.02 | -1.092% | 122,761 | -3.878% |
| 2026-07-07 | 116.34 | 116.63 | 115.82 | 116.29 | -0.717% | 115,887 | -4.927% |
| 2026-07-06 | 116.67 | 117.39 | 116.67 | 117.13 | +0.265% | 19,695 | -5.609% |
| 2026-07-02 | 117.04 | 117.07 | 116.21 | 116.82 | -0.556% | 13,961 | -5.359% |
| 2026-07-01 | 118.46 | 118.51 | 117.46 | 117.47 | -0.353% | 3,874 | -5.885% |
| 2026-06-30 | 117.34 | 117.89 | 117.30 | 117.89 | +0.606% | 4,309 | -6.218% |
| 2026-06-29 | 116.70 | 117.27 | 116.18 | 117.18 | +0.158% | 7,626 | -5.649% |
| 2026-06-26 | 117.50 | 117.50 | 116.76 | 116.99 | -0.064% | 4,454 | -5.500% |
| 2026-06-25 | 117.03 | 117.07 | 116.82 | 117.07 | +0.584% | 3,250 | -5.561% |
| 2026-06-24 | 116.03 | 116.80 | 115.87 | 116.39 | +0.466% | 2,727 | -5.009% |
| 2026-06-23 | 116.29 | 116.45 | 115.85 | 115.85 | -0.991% | 2,955 | -4.566% |
| 2026-06-22 | 117.00 | 117.44 | 116.62 | 117.01 | +1.123% | 4,565 | -5.512% |
| 2026-06-18 | 114.90 | 116.04 | 114.69 | 115.71 | +1.746% | 511,303 | -4.451% |
| 2026-06-17 | 114.92 | 115.95 | 113.72 | 113.72 | -0.997% | 1,582 | -2.783% |
| 2026-06-16 | 116.14 | 116.18 | 114.45 | 114.87 | -0.735% | 9,014 | -3.752% |
| 2026-06-15 | 116.61 | 116.61 | 115.36 | 115.72 | +0.924% | 8,254 | -4.459% |
| 2026-06-12 | 114.48 | 115.05 | 114.48 | 114.66 | +0.951% | 4,551 | -3.576% |
| 2026-06-11 | 111.52 | 113.74 | 111.46 | 113.58 | +2.778% | 8,500 | -2.659% |
| 2026-06-10 | 111.27 | 112.35 | 110.35 | 110.51 | -1.030% | 2,128 | +0.045% |
| 2026-06-09 | 109.55 | 111.73 | 108.87 | 111.66 | +0.432% | 9,182 | -0.985% |
| 2026-06-08 | 111.62 | 111.62 | 111.15 | 111.18 | +0.765% | 12,548 | -0.558% |
| 2026-06-05 | 112.05 | 112.05 | 109.85 | 110.34 | -3.426% | 3,098 | +0.203% |
| 2026-06-04 | 114.11 | 114.61 | 114.11 | 114.25 | +1.437% | 903 | -3.230% |
| 2026-06-03 | 112.67 | 112.67 | 112.48 | 112.63 | -1.270% | 678 | -1.839% |
| 2026-06-02 | 113.61 | 114.21 | 113.61 | 114.08 | +0.938% | 3,662 | -3.086% |
| 2026-06-01 | 113.45 | 113.45 | 113.02 | 113.02 | -0.511% | 797 | -2.177% |
| 2026-05-29 | 114.10 | 114.10 | 113.05 | 113.60 | -0.569% | 2,130 | -2.676% |
| 2026-05-28 | 113.74 | 114.54 | 113.74 | 114.25 | +0.503% | 2,046 | -3.230% |
| 2026-05-27 | 113.75 | 113.75 | 113.68 | 113.68 | -0.107% | 873 | -2.743% |
| 2026-05-26 | 112.94 | 113.80 | 112.94 | 113.80 | +1.993% | 9,489 | -2.847% |
| 2026-05-22 | 111.66 | 111.95 | 111.39 | 111.58 | +0.947% | 1,759 | -0.911% |
| 2026-05-21 | 110.03 | 110.53 | 109.36 | 110.53 | +0.949% | 9,512 | +0.027% |
| 2026-05-20 | 108.95 | 109.49 | 108.91 | 109.49 | +2.515% | 485 | +0.976% |
| 2026-05-19 | 107.30 | 107.30 | 106.04 | 106.80 | -1.052% | 4,590 | +3.516% |
| 2026-05-18 | 108.50 | 108.50 | 107.52 | 107.94 | -0.643% | 4,314 | +2.427% |
| 2026-05-15 | 108.64 | 108.64 | 108.64 | 108.64 | -2.348% | 288 | +1.769% |
| 2026-05-14 | 111.32 | 111.62 | 111.25 | 111.25 | +0.597% | 499 | -0.620% |
| 2026-05-13 | 110.17 | 110.91 | 110.17 | 110.59 | -0.005% | 4,029 | -0.027% |
| 2026-05-12 | 109.56 | 110.61 | 109.09 | 110.60 | -1.042% | 2,225 | -0.032% |
| 2026-05-11 | 111.39 | 112.14 | 111.39 | 111.76 | +0.461% | 3,921 | -1.074% |
| 2026-05-08 | 110.89 | 111.28 | 110.89 | 111.25 | +0.809% | 1,315 | -0.618% |
| 2026-05-07 | 111.46 | 111.46 | 110.35 | 110.35 | -1.628% | 1,973 | +0.187% |
| 2026-05-06 | 111.59 | 112.28 | 111.59 | 112.18 | +1.472% | 18,099 | -1.444% |
| 2026-05-05 | 110.12 | 110.55 | 110.12 | 110.55 | +1.676% | 3,516 | +0.007% |
| 2026-05-04 | 109.06 | 109.79 | 108.21 | 108.73 | -0.549% | 9,457 | +1.683% |
| 2026-05-01 | 109.07 | 109.43 | 108.93 | 109.33 | +0.663% | 3,975 | +1.125% |
| 2026-04-30 | 106.75 | 108.84 | 106.75 | 108.61 | +2.020% | 8,954 | +1.795% |
| 2026-04-29 | 107.29 | 107.29 | 105.98 | 106.46 | -0.681% | 28,658 | +3.851% |
| 2026-04-28 | 107.97 | 107.97 | 106.91 | 107.19 | -1.134% | 4,014 | +3.144% |
| 2026-04-27 | 108.43 | 108.58 | 108.25 | 108.42 | +0.065% | 14,858 | +1.974% |
| 2026-04-24 | 108.36 | 108.88 | 108.14 | 108.35 | +0.436% | 5,967 | +2.040% |
| 2026-04-23 | 108.26 | 108.61 | 107.25 | 107.88 | -0.268% | 3,618 | +2.484% |
| 2026-04-22 | 108.75 | 108.75 | 107.79 | 108.17 | +0.704% | 1,724 | +2.209% |
| 2026-04-21 | 109.25 | 109.25 | 107.40 | 107.41 | -0.985% | 8,935 | +2.929% |
| 2026-04-20 | 108.25 | 108.48 | 108.08 | 108.48 | +0.466% | 12,610 | +1.914% |
| 2026-04-17 | 107.23 | 108.61 | 107.14 | 107.98 | +2.197% | 1,234,470 | +2.389% |
| 2026-04-16 | 105.41 | 105.66 | 105.38 | 105.66 | +0.274% | 1,188 | +4.638% |
| 2026-04-15 | 105.29 | 105.43 | 105.29 | 105.37 | +0.206% | 9,553 | +4.926% |
| 2026-04-14 | 104.63 | 105.45 | 104.63 | 105.15 | +1.388% | 3,671 | +5.141% |
| 2026-04-13 | 101.89 | 103.71 | 101.89 | 103.71 | +1.492% | 3,714 | +6.601% |
| 2026-04-10 | 102.79 | 102.79 | 101.96 | 102.19 | -0.409% | 14,166 | +8.191% |
| 2026-04-09 | 101.33 | 102.64 | 101.33 | 102.61 | +0.736% | 15,016 | +7.748% |
| 2026-04-08 | 102.37 | 102.37 | 101.45 | 101.86 | +2.807% | 1,582 | +8.540% |
| 2026-04-07 | 98.17 | 99.08 | 97.79 | 99.08 | +0.182% | 8,027 | +11.587% |
| 2026-04-06 | 98.22 | 98.90 | 98.13 | 98.90 | +0.376% | 28,874 | +11.790% |
| 2026-04-02 | 96.83 | 98.60 | 96.83 | 98.53 | +0.500% | 10,178 | +12.209% |
| 2026-04-01 | 98.21 | 99.10 | 98.00 | 98.04 | +0.926% | 3,413 | +12.770% |
| 2026-03-31 | 95.56 | 97.14 | 95.56 | 97.14 | +3.156% | 2,589 | +13.815% |
| 2026-03-30 | 96.45 | 96.45 | 94.17 | 94.17 | -1.395% | 1,454 | +17.407% |
| 2026-03-27 | 96.27 | 96.27 | 95.50 | 95.50 | -1.685% | 15,672 | +15.770% |
| 2026-03-26 | 97.56 | 97.56 | 97.14 | 97.14 | -1.682% | 1,528 | +13.819% |
| 2026-03-25 | 98.96 | 99.11 | 98.80 | 98.80 | +1.176% | 1,321 | +11.905% |
| 2026-03-24 | 96.49 | 97.65 | 96.49 | 97.65 | +0.288% | 1,199 | +13.221% |
| 2026-03-23 | 96.92 | 98.49 | 96.92 | 97.37 | +2.520% | 11,143 | +13.546% |
| 2026-03-20 | 97.00 | 97.00 | 94.61 | 94.98 | -2.268% | 293,393 | +16.408% |
| 2026-03-19 | 95.30 | 97.24 | 95.29 | 97.18 | +0.413% | 10,074 | +13.768% |
| 2026-03-18 | 97.65 | 97.65 | 96.53 | 96.78 | -1.346% | 12,258 | +14.238% |
| 2026-03-17 | 98.13 | 98.67 | 97.92 | 98.10 | +0.615% | 14,369 | +12.701% |
| 2026-03-16 | 97.79 | 98.35 | 97.50 | 97.50 | +0.969% | 2,322 | +13.395% |
| 2026-03-13 | 97.48 | 97.48 | 96.51 | 96.56 | -0.332% | 1,873 | +14.493% |
| 2026-03-12 | 97.60 | 97.60 | 96.89 | 96.89 | -2.186% | 2,721 | +14.113% |
| 2026-03-11 | 98.75 | 99.54 | 98.31 | 99.05 | -0.090% | 11,805 | +11.618% |
| 2026-03-10 | 99.21 | 100.53 | 99.14 | 99.14 | -0.255% | 4,136 | +11.518% |
| 2026-03-09 | 96.90 | 99.39 | 95.86 | 99.39 | +1.105% | 13,083 | +11.233% |
| 2026-03-06 | 98.46 | 98.95 | 98.23 | 98.31 | -2.491% | 2,816 | +12.462% |
| 2026-03-05 | 101.58 | 102.07 | 99.94 | 100.82 | -1.601% | 25,455 | +9.661% |
| 2026-03-04 | 102.45 | 102.91 | 101.83 | 102.46 | +0.894% | 9,642 | +7.906% |
| 2026-03-03 | 100.73 | 101.55 | 99.59 | 101.55 | -1.825% | 4,334 | +8.870% |
| 2026-03-02 | 101.61 | 103.48 | 101.60 | 103.44 | +1.084% | 22,804 | +6.883% |
| 2026-02-27 | 102.79 | 102.80 | 101.79 | 102.33 | -1.833% | 26,824 | +8.042% |
| 2026-02-26 | 103.57 | 104.26 | 102.83 | 104.24 | +1.116% | 73,099 | +6.062% |
| 2026-02-25 | 103.70 | 103.77 | 102.97 | 103.09 | -0.132% | 41,329 | +7.246% |
| 2026-02-24 | 102.72 | 103.27 | 102.67 | 103.23 | +1.272% | 1,157 | +7.104% |
| 2026-02-23 | 103.14 | 103.14 | 101.30 | 101.93 | -1.640% | 8,058 | +8.467% |
| 2026-02-20 | 102.89 | 104.25 | 102.89 | 103.63 | +0.002% | 180,339 | +6.687% |
| 2026-02-19 | 102.48 | 103.63 | 102.48 | 103.63 | +0.151% | 4,611 | +6.689% |
| 2026-02-18 | 104.28 | 104.40 | 103.47 | 103.47 | +0.313% | 2,048 | +6.851% |
| 2026-02-17 | 102.89 | 103.40 | 101.83 | 103.15 | +0.173% | 3,308 | +7.186% |
| 2026-02-13 | 102.33 | 103.90 | 101.63 | 102.97 | +1.226% | 17,121 | +7.371% |
| 2026-02-12 | 104.50 | 104.61 | 101.47 | 101.72 | -2.124% | 1,543 | +8.688% |
| 2026-02-11 | 104.99 | 104.99 | 103.38 | 103.93 | -0.307% | 12,622 | +6.379% |
| 2026-02-10 | 104.80 | 105.25 | 104.25 | 104.25 | -0.134% | 16,290 | +6.053% |
| 2026-02-09 | 103.86 | 104.82 | 103.61 | 104.39 | +0.443% | 37,049 | +5.911% |
| 2026-02-06 | 101.93 | 104.11 | 101.93 | 103.93 | +3.526% | 12,841 | +6.379% |
| 2026-02-05 | 101.43 | 102.27 | 99.92 | 100.39 | -1.655% | 17,379 | +10.130% |
| 2026-02-04 | 103.59 | 103.59 | 101.09 | 102.08 | -0.868% | 4,173 | +8.308% |
| 2026-02-03 | 103.08 | 103.48 | 101.61 | 102.97 | +0.305% | 2,435 | +7.368% |
| 2026-02-02 | 101.24 | 103.28 | 101.24 | 102.66 | +0.927% | 4,262 | +7.695% |
| 2026-01-30 | 102.06 | 102.14 | 101.29 | 101.72 | -1.440% | 3,662 | +8.694% |
| 2026-01-29 | 102.98 | 103.20 | 102.15 | 103.20 | -0.181% | 8,308 | +7.129% |
| 2026-01-28 | 103.51 | 103.61 | 103.10 | 103.39 | -0.282% | 14,590 | +6.935% |
| 2026-01-27 | 103.20 | 103.68 | 103.20 | 103.68 | +0.241% | 1,340 | +6.633% |
| 2026-01-26 | 103.98 | 104.05 | 103.33 | 103.43 | -0.341% | 3,419 | +6.890% |
| 2026-01-23 | 105.20 | 105.20 | 103.68 | 103.79 | -1.833% | 12,880 | +6.525% |
| 2026-01-22 | 105.84 | 106.37 | 105.67 | 105.73 | +0.710% | 5,646 | +4.573% |
| 2026-01-21 | 103.78 | 105.01 | 103.45 | 104.98 | +2.020% | 12,258 | +5.315% |
| 2026-01-20 | 102.36 | 103.81 | 102.36 | 102.90 | -1.223% | 11,956 | +7.443% |
| 2026-01-16 | 103.88 | 104.58 | 103.88 | 104.18 | +0.146% | 1,489 | +6.129% |
| 2026-01-15 | 104.10 | 104.38 | 104.02 | 104.02 | +0.909% | 1,206 | +6.284% |
| 2026-01-14 | 102.17 | 103.14 | 102.17 | 103.09 | +0.697% | 5,514 | +7.251% |
| 2026-01-13 | 102.38 | 102.63 | 102.14 | 102.37 | -0.121% | 3,908 | +7.998% |
| 2026-01-12 | 101.66 | 102.50 | 101.52 | 102.50 | +0.487% | 1,510 | +7.867% |
| 2026-01-09 | 102.31 | 102.31 | 101.82 | 102.00 | +0.750% | 1,614 | +8.392% |
| 2026-01-08 | 99.76 | 101.27 | 99.76 | 101.24 | +1.127% | 4,677 | +9.206% |
| 2026-01-07 | 99.95 | 100.29 | 99.87 | 100.11 | -0.245% | 44,745 | +10.437% |
| 2026-01-06 | 98.89 | 100.36 | 98.89 | 100.36 | +1.313% | 3,838 | +10.166% |
| 2026-01-05 | 98.44 | 99.27 | 98.44 | 99.06 | +1.680% | 2,685 | +11.613% |
| 2026-01-02 | 97.22 | 97.47 | 96.57 | 97.42 | +0.859% | 30,088 | +13.488% |
| 2025-12-31 | 97.18 | 97.18 | 96.45 | 96.59 | -0.587% | 7,011 | +14.463% |
| 2025-12-30 | 98.02 | 98.02 | 97.14 | 97.16 | -1.330% | 97,861 | +13.792% |
| 2025-12-29 | 98.51 | 98.72 | 98.32 | 98.47 | -0.502% | 15,852 | +12.278% |
| 2025-12-26 | 98.84 | 98.97 | 98.78 | 98.97 | -0.755% | 7,437 | +11.714% |
| 2025-12-24 | 99.28 | 99.72 | 98.98 | 99.72 | +0.494% | 12,746 | +10.870% |
| 2025-12-23 | 99.22 | 99.53 | 99.21 | 99.23 | -0.581% | 15,265 | +11.418% |
| 2025-12-22 | 99.45 | 100.13 | 99.45 | 99.81 | +1.145% | 2,863 | +10.770% |
| 2025-12-19 | 98.61 | 98.78 | 98.61 | 98.68 | +0.581% | 848,376 | +12.039% |
| 2025-12-18 | 98.34 | 98.72 | 97.89 | 98.11 | +0.857% | 13,723 | +12.690% |
| 2025-12-17 | 98.81 | 99.07 | 97.28 | 97.28 | -1.270% | 13,481 | +13.656% |
| 2025-12-16 | 98.72 | 99.10 | 98.23 | 98.53 | -0.412% | 8,286 | +12.213% |
| 2025-12-15 | 100.05 | 100.05 | 98.83 | 98.94 | -0.698% | 14,582 | +11.750% |
| 2025-12-12 | 101.35 | 101.35 | 99.63 | 99.63 | -1.463% | 793 | +10.970% |
| 2025-12-11 | 100.50 | 101.11 | 100.49 | 101.11 | +1.074% | 1,932 | +9.347% |
| 2025-12-10 | 98.78 | 100.37 | 98.78 | 100.03 | +1.486% | 4,189 | +10.522% |
| 2025-12-09 | 98.51 | 98.93 | 98.51 | 98.57 | +0.153% | 11,496 | +12.164% |
| 2025-12-08 | 98.47 | 98.72 | 98.42 | 98.42 | +0.060% | 576 | +12.336% |
| 2025-12-05 | 99.02 | 99.02 | 98.36 | 98.36 | -0.408% | 64,089 | +12.403% |
| 2025-12-04 | 98.16 | 98.94 | 98.16 | 98.76 | +0.771% | 3,910 | +11.945% |
| 2025-12-03 | 96.79 | 98.01 | 96.79 | 98.01 | +1.809% | 2,075 | +12.808% |
| 2025-12-02 | 96.60 | 96.70 | 96.27 | 96.27 | -0.098% | 1,356 | +14.849% |
| 2025-12-01 | 96.27 | 96.88 | 96.27 | 96.36 | -1.169% | 12,400 | +14.736% |
| 2025-11-28 | 97.29 | 97.56 | 97.29 | 97.50 | +0.434% | 3,350 | +13.395% |
| 2025-11-26 | 96.18 | 97.12 | 96.18 | 97.08 | +0.829% | 5,147 | +13.887% |
| 2025-11-25 | 94.37 | 96.28 | 94.37 | 96.28 | +2.426% | 6,493 | +14.832% |
| 2025-11-24 | 92.70 | 94.24 | 92.69 | 94.00 | +1.691% | 8,077 | +17.617% |
| 2025-11-21 | 90.74 | 92.45 | 90.44 | 92.44 | +2.770% | 391,220 | +19.606% |
| 2025-11-20 | 93.21 | 93.21 | 89.95 | 89.95 | -1.878% | 1,826 | +22.919% |
| 2025-11-19 | 91.82 | 91.82 | 91.67 | 91.67 | -0.091% | 4,690 | +20.610% |
| 2025-11-18 | 90.67 | 92.00 | 90.67 | 91.75 | +0.447% | 1,191 | +20.501% |
| 2025-11-17 | 92.34 | 92.40 | 91.34 | 91.34 | -1.938% | 1,829 | +21.040% |
| 2025-11-14 | 92.74 | 93.46 | 92.44 | 93.15 | +0.169% | 1,191 | +18.694% |
| 2025-11-13 | 94.78 | 94.78 | 92.73 | 92.99 | -2.638% | 4,264 | +18.895% |
| 2025-11-12 | 96.13 | 96.53 | 95.51 | 95.51 | -0.407% | 5,830 | +15.758% |
| 2025-11-11 | 95.42 | 95.98 | 95.42 | 95.90 | +0.209% | 7,992 | +15.287% |
| 2025-11-10 | 96.06 | 96.12 | 95.19 | 95.70 | +1.035% | 15,789 | +15.528% |
| 2025-11-07 | 93.44 | 94.72 | 93.44 | 94.72 | +0.407% | 1,014 | +16.724% |
| 2025-11-06 | 95.74 | 95.78 | 94.34 | 94.34 | -1.892% | 2,519 | +17.199% |
| 2025-11-05 | 95.44 | 96.38 | 95.44 | 96.15 | +1.599% | 5,275 | +14.981% |
| 2025-11-04 | 94.80 | 95.12 | 94.64 | 94.64 | -1.691% | 889 | +16.819% |
| 2025-11-03 | 96.66 | 96.66 | 95.58 | 96.27 | -0.439% | 8,904 | +14.843% |
| 2025-10-31 | 96.50 | 96.69 | 96.01 | 96.69 | +0.618% | 3,771 | +14.340% |
| 2025-10-30 | 96.41 | 97.41 | 96.10 | 96.10 | -0.681% | 11,472 | +15.047% |
| 2025-10-29 | 97.74 | 98.49 | 96.61 | 96.76 | -0.981% | 13,790 | +14.263% |
| 2025-10-28 | 97.85 | 98.39 | 97.68 | 97.72 | -0.562% | 10,825 | +13.142% |
| 2025-10-27 | 98.85 | 98.85 | 98.07 | 98.27 | +0.320% | 981 | +12.506% |
| 2025-10-24 | 98.01 | 98.41 | 97.96 | 97.96 | +1.253% | 2,951 | +12.866% |
| 2025-10-23 | 95.98 | 96.88 | 95.93 | 96.74 | +1.318% | 2,311 | +14.281% |
| 2025-10-22 | 96.47 | 96.47 | 94.56 | 95.49 | -1.626% | 2,650 | +15.786% |
| 2025-10-21 | 97.12 | 97.12 | 96.97 | 97.06 | -0.335% | 8,497 | +13.904% |
| 2025-10-20 | 96.85 | 97.39 | 96.85 | 97.39 | +1.907% | 6,640 | +13.522% |
| 2025-10-17 | 95.35 | 95.66 | 95.06 | 95.57 | -0.595% | 1,529 | +15.687% |
| 2025-10-16 | 98.37 | 98.37 | 95.83 | 96.14 | -2.025% | 5,649 | +14.999% |
| 2025-10-15 | 98.37 | 98.79 | 97.15 | 98.13 | +0.767% | 5,078 | +12.671% |
| 2025-10-14 | 94.47 | 97.88 | 94.47 | 97.38 | +1.474% | 6,782 | +13.535% |
| 2025-10-13 | 95.19 | 95.97 | 95.19 | 95.97 | +2.835% | 1,372 | +15.208% |
| 2025-10-10 | 96.51 | 96.51 | 93.32 | 93.32 | -2.981% | 10,425 | +18.474% |
| 2025-10-09 | 96.68 | 96.69 | 95.81 | 96.19 | -0.612% | 7,683 | +14.943% |
| 2025-10-08 | 96.21 | 96.78 | 96.21 | 96.78 | +1.059% | 1,158 | +14.239% |
| 2025-10-07 | 97.11 | 97.11 | 95.67 | 95.77 | -1.121% | 1,264 | +15.449% |
| 2025-10-06 | 97.29 | 97.29 | 96.85 | 96.85 | +0.918% | 968 | +14.155% |
| 2025-10-03 | 97.33 | 97.33 | 95.97 | 95.97 | +0.083% | 37,307 | +15.203% |
| 2025-10-02 | 95.81 | 96.01 | 95.81 | 95.89 | +0.335% | 6,815 | +15.299% |
| 2025-10-01 | 94.84 | 95.70 | 94.74 | 95.57 | +0.366% | 22,000 | +15.685% |
| 2025-09-30 | 95.03 | 95.23 | 94.51 | 95.22 | +0.201% | 5,889 | +16.109% |
| 2025-09-29 | 95.74 | 95.74 | 94.94 | 95.03 | -0.051% | 22,220 | +16.342% |
| 2025-09-26 | 94.44 | 95.14 | 94.44 | 95.08 | +0.981% | 5,832 | +16.283% |
| 2025-09-25 | 94.21 | 94.45 | 93.69 | 94.15 | -1.133% | 10,190 | +17.424% |
| 2025-09-24 | 96.17 | 96.24 | 95.20 | 95.23 | -0.933% | 16,335 | +16.094% |
| 2025-09-23 | 96.55 | 97.19 | 96.00 | 96.13 | -0.280% | 12,607 | +15.011% |
| 2025-09-22 | 95.52 | 96.45 | 95.52 | 96.40 | +0.762% | 18,033 | +14.689% |
| 2025-09-19 | 96.38 | 96.38 | 95.61 | 95.67 | -0.839% | 2,652 | +15.563% |
| 2025-09-18 | 95.14 | 96.56 | 95.14 | 96.48 | +2.540% | 36,903 | +14.594% |
| 2025-09-17 | 93.98 | 95.91 | 93.98 | 94.09 | +0.180% | 10,620 | +17.505% |
| 2025-09-16 | 94.00 | 94.00 | 93.33 | 93.92 | -0.190% | 3,691 | +17.716% |
| 2025-09-15 | 94.01 | 94.10 | 93.88 | 94.10 | +0.566% | 10,000 | +17.492% |
| 2025-09-12 | 93.86 | 94.00 | 93.57 | 93.57 | -0.995% | 11,124 | +18.158% |
| 2025-09-11 | 94.16 | 94.51 | 94.11 | 94.51 | +1.751% | 18,127 | +16.982% |
| 2025-09-10 | 93.29 | 93.52 | 92.49 | 92.88 | -0.174% | 3,258 | +19.031% |
| 2025-09-09 | 93.45 | 93.45 | 92.78 | 93.05 | -1.015% | 3,641 | +18.823% |
| 2025-09-08 | 93.75 | 94.00 | 93.08 | 94.00 | +0.707% | 8,605 | +17.617% |
| 2025-09-05 | 93.48 | 93.48 | 93.00 | 93.34 | +0.521% | 8,781 | +18.449% |
| 2025-09-04 | 91.94 | 92.86 | 91.88 | 92.86 | +1.180% | 4,081 | +19.065% |
| 2025-09-03 | 91.70 | 92.07 | 91.47 | 91.77 | -0.122% | 3,954 | +20.471% |
| 2025-09-02 | 91.37 | 91.89 | 91.24 | 91.89 | -0.503% | 3,490 | +20.324% |
| 2025-08-29 | 92.35 | 92.35 | 92.35 | 92.35 | -0.587% | 501 | +19.718% |
| 2025-08-28 | 93.13 | 93.13 | 92.62 | 92.90 | +0.191% | 1,218 | +19.015% |
| 2025-08-27 | 91.88 | 92.72 | 91.88 | 92.72 | +0.683% | 1,571 | +19.243% |
| 2025-08-26 | 91.53 | 92.15 | 91.53 | 92.09 | +0.954% | 9,592 | +20.056% |
| 2025-08-25 | 91.98 | 91.98 | 91.22 | 91.22 | -1.106% | 9,400 | +21.201% |
| 2025-08-22 | 89.25 | 92.35 | 89.25 | 92.24 | +3.923% | 5,796 | +19.861% |
| 2025-08-21 | 88.51 | 88.76 | 88.51 | 88.76 | +0.181% | 2,903 | +24.563% |
| 2025-08-20 | 88.62 | 88.62 | 88.05 | 88.60 | -0.228% | 11,986 | +24.789% |
| 2025-08-19 | 89.51 | 89.51 | 88.80 | 88.80 | -0.824% | 234 | +24.504% |
| 2025-08-18 | 89.19 | 89.54 | 89.19 | 89.54 | +0.362% | 1,974 | +23.478% |
| 2025-08-15 | 89.87 | 89.87 | 89.21 | 89.22 | -0.551% | 271 | +23.925% |
| 2025-08-14 | 89.59 | 89.83 | 89.09 | 89.71 | -1.157% | 14,127 | +23.242% |
| 2025-08-13 | 89.63 | 90.85 | 89.63 | 90.76 | +1.862% | 12,944 | +21.816% |
| 2025-08-12 | 86.94 | 89.12 | 86.94 | 89.10 | +2.840% | 3,957 | +24.084% |
| 2025-08-11 | 86.82 | 86.82 | 86.38 | 86.64 | +0.197% | 13,383 | +27.608% |
| 2025-08-08 | 86.62 | 86.62 | 86.46 | 86.47 | +0.235% | 1,539 | +27.859% |
| 2025-08-07 | 86.38 | 86.38 | 85.91 | 86.27 | -0.211% | 1,014 | +28.159% |
| 2025-08-06 | 86.84 | 86.84 | 86.45 | 86.45 | -0.403% | 8,941 | +27.889% |
| 2025-08-05 | 86.69 | 86.89 | 86.50 | 86.80 | +0.715% | 7,404 | +27.373% |
| 2025-08-04 | 84.97 | 86.18 | 84.97 | 86.18 | +2.032% | 32,677 | +28.285% |
| 2025-08-01 | 84.81 | 84.81 | 84.34 | 84.47 | -1.934% | 3,782 | +30.891% |
| 2025-07-31 | 86.64 | 86.81 | 86.13 | 86.13 | -0.965% | 1,797 | +28.360% |
| 2025-07-30 | 87.73 | 88.09 | 86.52 | 86.97 | -0.586% | 44,199 | +27.121% |
| 2025-07-29 | 88.22 | 88.32 | 87.28 | 87.49 | -0.889% | 6,287 | +26.376% |
| 2025-07-28 | 88.41 | 88.41 | 87.91 | 88.27 | +0.193% | 8,964 | +25.252% |
| 2025-07-25 | 87.92 | 88.17 | 87.67 | 88.10 | +0.525% | 8,413 | +25.494% |
| 2025-07-24 | 88.65 | 88.65 | 87.64 | 87.64 | -1.528% | 15,068 | +26.152% |
| 2025-07-23 | 88.21 | 89.00 | 88.03 | 89.00 | +1.433% | 2,832 | +24.225% |
| 2025-07-22 | 87.12 | 87.81 | 87.09 | 87.74 | +0.836% | 596 | +26.005% |
| 2025-07-21 | 87.84 | 87.84 | 87.00 | 87.02 | -0.520% | 2,464 | +27.058% |
| 2025-07-18 | 88.22 | 88.22 | 87.27 | 87.47 | -0.485% | 885,284 | +26.398% |
| 2025-07-17 | 87.96 | 87.97 | 87.90 | 87.90 | +1.077% | 1,127 | +25.784% |
| 2025-07-16 | 86.48 | 86.96 | 86.44 | 86.96 | +1.187% | 7,194 | +27.139% |
| 2025-07-15 | 87.92 | 88.05 | 85.94 | 85.94 | -2.018% | 6,323 | +28.648% |
| 2025-07-14 | 87.18 | 87.76 | 87.13 | 87.71 | +0.725% | 8,408 | +26.052% |
| 2025-07-11 | 87.59 | 87.59 | 87.08 | 87.08 | -1.384% | 808 | +26.966% |
| 2025-07-10 | 87.71 | 88.68 | 87.71 | 88.30 | +0.519% | 2,874 | +25.208% |
| 2025-07-09 | 87.45 | 87.84 | 86.92 | 87.84 | +0.971% | 7,548 | +25.858% |
| 2025-07-08 | 86.87 | 87.00 | 86.87 | 87.00 | +1.175% | 16,296 | +27.080% |
| 2025-07-07 | 86.80 | 87.19 | 85.99 | 85.99 | -1.523% | 24,510 | +28.573% |
| 2025-07-03 | 87.66 | 87.69 | 87.32 | 87.32 | +0.246% | 16,831 | +26.615% |
| 2025-07-02 | 86.67 | 87.11 | 86.55 | 87.11 | +1.428% | 1,271 | +26.926% |
| 2025-07-01 | 86.38 | 86.38 | 85.88 | 85.88 | +0.888% | 2,287 | +28.738% |
| 2025-06-30 | 85.18 | 85.19 | 85.09 | 85.12 | +0.335% | 1,250 | +29.881% |
| 2025-06-27 | 85.01 | 85.02 | 84.75 | 84.84 | -0.037% | 2,281 | +30.316% |
| 2025-06-26 | 83.89 | 84.87 | 83.89 | 84.87 | +1.601% | 1,734 | +30.268% |
| 2025-06-25 | 83.53 | 83.53 | 83.53 | 83.53 | -1.126% | 618 | +32.353% |
| 2025-06-24 | 83.96 | 84.49 | 83.96 | 84.49 | +1.403% | 241 | +30.863% |
| 2025-06-23 | 81.85 | 83.32 | 81.85 | 83.32 | +1.035% | 290 | +32.699% |
| 2025-06-20 | 83.25 | 83.25 | 82.46 | 82.46 | -0.179% | 26,164 | +34.073% |
| 2025-06-18 | 82.61 | 82.61 | 82.61 | 82.61 | +0.526% | 613 | +33.834% |
| 2025-06-17 | 82.42 | 82.72 | 82.17 | 82.18 | -0.919% | 9,120 | +34.538% |
| 2025-06-16 | 83.11 | 83.11 | 82.86 | 82.94 | +0.999% | 1,143 | +33.301% |
| 2025-06-13 | 82.62 | 82.62 | 81.94 | 82.12 | -1.440% | 7,541 | +34.632% |
| 2025-06-12 | 83.42 | 83.62 | 83.32 | 83.32 | -0.714% | 7,244 | +32.693% |
| 2025-06-11 | 84.23 | 84.23 | 83.92 | 83.92 | -0.363% | 466 | +31.746% |
| 2025-06-10 | 84.38 | 84.38 | 84.10 | 84.23 | +0.465% | 580 | +31.267% |
| 2025-06-09 | 83.84 | 83.84 | 83.84 | 83.84 | +0.691% | 120 | +31.877% |
| 2025-06-06 | 82.97 | 83.26 | 82.97 | 83.26 | +1.665% | 1,416 | +32.788% |
| 2025-06-05 | 81.67 | 82.01 | 81.62 | 81.90 | -0.063% | 3,821 | +34.999% |
| 2025-06-04 | 82.09 | 82.09 | 81.91 | 81.95 | -0.218% | 927 | +34.913% |
| 2025-06-03 | 81.58 | 82.15 | 81.58 | 82.13 | +1.664% | 1,580 | +34.619% |
| 2025-06-02 | 80.69 | 80.79 | 80.63 | 80.78 | -0.056% | 7,816 | +36.860% |
| 2025-05-30 | 80.52 | 80.83 | 80.00 | 80.83 | -0.135% | 4,208 | +36.783% |
| 2025-05-29 | 81.25 | 81.25 | 80.44 | 80.94 | +0.319% | 3,727 | +36.599% |
| 2025-05-28 | 80.91 | 81.08 | 80.63 | 80.68 | -1.176% | 33,440 | +37.035% |
| 2025-05-27 | 80.87 | 81.64 | 80.87 | 81.64 | +2.591% | 4,802 | +35.424% |
| 2025-05-23 | 78.79 | 79.73 | 78.79 | 79.58 | -0.341% | 6,699 | +38.933% |
| 2025-05-22 | 80.19 | 80.24 | 79.85 | 79.85 | -0.075% | 7,667 | +38.460% |
| 2025-05-21 | 81.25 | 81.45 | 79.91 | 79.91 | -2.684% | 8,403 | +38.356% |
| 2025-05-20 | 81.93 | 82.11 | 81.93 | 82.11 | +0.039% | 495 | +34.642% |
| 2025-05-19 | 82.08 | 82.08 | 82.08 | 82.08 | -0.533% | 3,497 | +34.694% |
| 2025-05-16 | 81.81 | 82.53 | 81.81 | 82.52 | +1.017% | 2,684 | +33.977% |
| 2025-05-15 | 81.24 | 81.69 | 81.24 | 81.69 | +0.531% | 229 | +35.339% |
| 2025-05-14 | 81.53 | 81.53 | 81.26 | 81.26 | -0.939% | 5,353 | +36.057% |
| 2025-05-13 | 82.01 | 82.03 | 82.01 | 82.03 | +0.505% | 705 | +34.780% |
| 2025-05-12 | 82.18 | 82.18 | 81.24 | 81.62 | +3.999% | 6,129 | +35.460% |
| 2025-05-09 | 78.86 | 78.88 | 78.48 | 78.48 | -1.419% | 7,794 | +40.877% |
| 2025-05-08 | 78.01 | 79.61 | 77.91 | 79.61 | +2.705% | 11,126 | +38.877% |
| 2025-05-07 | 77.73 | 77.97 | 77.12 | 77.51 | +0.250% | 1,130 | +42.634% |
| 2025-05-06 | 77.28 | 77.67 | 77.28 | 77.32 | -1.037% | 4,857 | +42.990% |
| 2025-05-05 | 78.05 | 78.70 | 77.99 | 78.13 | -0.826% | 5,887 | +41.508% |
| 2025-05-02 | 77.99 | 78.99 | 77.99 | 78.78 | +2.087% | 8,006 | +40.339% |
| 2025-05-01 | 76.78 | 77.45 | 76.27 | 77.17 | +0.653% | 14,126 | +43.268% |
| 2025-04-30 | 75.75 | 76.67 | 75.75 | 76.67 | -0.598% | 2,743 | +44.204% |
| 2025-04-29 | 76.51 | 77.16 | 76.19 | 77.13 | +0.608% | 63,283 | +43.342% |
| 2025-04-28 | 76.42 | 76.83 | 76.42 | 76.66 | +0.562% | 886 | +44.214% |
| 2025-04-25 | 75.55 | 76.24 | 75.55 | 76.24 | -0.085% | 874 | +45.024% |
| 2025-04-24 | 76.02 | 76.30 | 76.02 | 76.30 | +1.913% | 7,063 | +44.901% |
| 2025-04-23 | 76.45 | 76.45 | 74.71 | 74.87 | +1.574% | 2,012 | +47.672% |
| 2025-04-22 | 72.99 | 73.71 | 72.99 | 73.71 | +2.675% | 3,662 | +49.996% |
| 2025-04-21 | 72.57 | 72.57 | 71.76 | 71.79 | -1.983% | 628 | +54.008% |
| 2025-04-17 | 72.78 | 73.33 | 72.78 | 73.24 | +0.820% | 3,175 | +50.954% |
| 2025-04-16 | 72.31 | 72.65 | 72.31 | 72.65 | -0.963% | 661 | +52.192% |
| 2025-04-15 | 73.22 | 73.67 | 73.22 | 73.35 | +0.013% | 2,095 | +50.727% |
| 2025-04-14 | 73.72 | 73.72 | 72.45 | 73.34 | 0.000% | 6,372 | +50.746% |