RYLD
Global X Russell 2000 Covered Call ETF
stockNYSEETF
Market OpenOct 5, 2026 10:24:23 AM EDT
15.65USD+0.321%(+0.05)121,225
15.63Bid15.64Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
15.65USD+0.321%(+0.05)
RYLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.60 | 15.65 | 15.57 | 15.65 | +0.321% | 121,225 | 0.000% |
| 2026-10-02 | 15.57 | 15.66 | 15.57 | 15.60 | +0.775% | 315,536 | +0.321% |
| 2026-10-01 | 15.45 | 15.53 | 15.35 | 15.48 | +0.065% | 950,611 | +1.098% |
| 2026-09-30 | 15.54 | 15.54 | 15.45 | 15.47 | -0.065% | 410,437 | +1.164% |
| 2026-09-29 | 15.50 | 15.54 | 15.41 | 15.48 | -0.129% | 455,869 | +1.098% |
| 2026-09-28 | 15.49 | 15.56 | 15.46 | 15.50 | -0.322% | 325,130 | +0.968% |
| 2026-09-25 | 15.55 | 15.60 | 15.48 | 15.55 | +0.193% | 491,304 | +0.643% |
| 2026-09-24 | 15.52 | 15.55 | 15.45 | 15.52 | -0.064% | 655,513 | +0.838% |
| 2026-09-23 | 15.66 | 15.66 | 15.52 | 15.53 | -0.830% | 723,104 | +0.773% |
| 2026-09-22 | 15.63 | 15.70 | 15.63 | 15.66 | +0.256% | 635,838 | -0.064% |
| 2026-09-21 | 15.65 | 15.66 | 15.61 | 15.62 | -0.762% | 694,375 | +0.192% |
| 2026-09-18 | 15.72 | 15.79 | 15.69 | 15.74 | -0.694% | 669,250 | -0.572% |
| 2026-09-17 | 15.95 | 15.97 | 15.82 | 15.85 | +0.699% | 507,088 | -1.262% |
| 2026-09-16 | 15.84 | 15.91 | 15.59 | 15.74 | -0.380% | 660,603 | -0.572% |
| 2026-09-15 | 15.90 | 15.92 | 15.75 | 15.80 | -0.754% | 531,069 | -0.949% |
| 2026-09-14 | 15.91 | 16.02 | 15.87 | 15.92 | -0.313% | 446,938 | -1.696% |
| 2026-09-11 | 16.03 | 16.09 | 15.96 | 15.97 | +0.251% | 415,215 | -2.004% |
| 2026-09-10 | 15.95 | 16.00 | 15.87 | 15.93 | -0.686% | 500,635 | -1.758% |
| 2026-09-09 | 16.21 | 16.21 | 16.02 | 16.04 | -1.110% | 443,435 | -2.431% |
| 2026-09-08 | 16.27 | 16.29 | 16.20 | 16.22 | -0.246% | 446,223 | -3.514% |
| 2026-09-04 | 16.15 | 16.27 | 16.15 | 16.26 | +0.308% | 348,206 | -3.752% |
| 2026-09-03 | 16.21 | 16.23 | 16.15 | 16.21 | +0.309% | 556,981 | -3.455% |
| 2026-09-02 | 16.03 | 16.17 | 16.03 | 16.16 | +1.000% | 553,794 | -3.156% |
| 2026-09-01 | 16.05 | 16.11 | 15.99 | 16.00 | -0.990% | 973,338 | -2.187% |
| 2026-08-31 | 16.20 | 16.20 | 16.10 | 16.16 | -0.308% | 396,220 | -3.156% |
| 2026-08-28 | 16.35 | 16.35 | 16.20 | 16.21 | -0.613% | 357,208 | -3.455% |
| 2026-08-27 | 16.31 | 16.32 | 16.25 | 16.31 | +0.308% | 551,459 | -4.047% |
| 2026-08-26 | 16.27 | 16.27 | 16.23 | 16.26 | 0.000% | 247,676 | -3.752% |
| 2026-08-25 | 16.23 | 16.27 | 16.22 | 16.26 | +0.308% | 397,466 | -3.752% |
| 2026-08-24 | 16.27 | 16.27 | 16.20 | 16.21 | -1.339% | 343,878 | -3.455% |
| 2026-08-21 | 16.40 | 16.47 | 16.34 | 16.43 | +0.122% | 560,812 | -4.747% |
| 2026-08-20 | 16.42 | 16.42 | 16.39 | 16.41 | -0.061% | 436,200 | -4.631% |
| 2026-08-19 | 16.42 | 16.43 | 16.41 | 16.42 | +0.061% | 336,614 | -4.689% |
| 2026-08-18 | 16.41 | 16.42 | 16.38 | 16.41 | 0.000% | 357,041 | -4.631% |
| 2026-08-17 | 16.38 | 16.41 | 16.38 | 16.41 | +0.061% | 305,441 | -4.631% |
| 2026-08-14 | 16.40 | 16.41 | 16.37 | 16.40 | +0.061% | 345,327 | -4.573% |
| 2026-08-13 | 16.37 | 16.40 | 16.37 | 16.39 | +0.122% | 400,141 | -4.515% |
| 2026-08-12 | 16.35 | 16.39 | 16.35 | 16.37 | +0.122% | 487,875 | -4.398% |
| 2026-08-11 | 16.34 | 16.35 | 16.33 | 16.35 | +0.184% | 272,004 | -4.281% |
| 2026-08-10 | 16.33 | 16.34 | 16.31 | 16.32 | -0.122% | 299,954 | -4.105% |
| 2026-08-07 | 16.31 | 16.34 | 16.29 | 16.34 | +0.430% | 348,129 | -4.223% |
| 2026-08-06 | 16.24 | 16.31 | 16.24 | 16.27 | -0.061% | 558,119 | -3.811% |
| 2026-08-05 | 16.30 | 16.30 | 16.27 | 16.28 | 0.000% | 561,751 | -3.870% |
| 2026-08-04 | 16.23 | 16.29 | 16.20 | 16.28 | +0.618% | 814,713 | -3.870% |
| 2026-08-03 | 16.07 | 16.19 | 16.07 | 16.18 | +1.062% | 542,168 | -3.276% |
| 2026-07-31 | 16.03 | 16.07 | 15.87 | 16.01 | -0.187% | 455,347 | -2.249% |
| 2026-07-30 | 15.97 | 16.05 | 15.90 | 16.04 | +1.071% | 584,980 | -2.431% |
| 2026-07-29 | 15.99 | 16.04 | 15.85 | 15.87 | -0.905% | 1,186,535 | -1.386% |
| 2026-07-28 | 16.01 | 16.04 | 15.93 | 16.02 | +0.031% | 651,264 | -2.279% |
| 2026-07-27 | 16.04 | 16.07 | 15.94 | 16.01 | +0.565% | 622,218 | -2.249% |
| 2026-07-24 | 16.00 | 16.02 | 15.92 | 15.92 | -0.251% | 554,596 | -1.696% |
| 2026-07-23 | 15.99 | 15.99 | 15.88 | 15.96 | -0.375% | 806,848 | -1.942% |
| 2026-07-22 | 16.03 | 16.07 | 16.00 | 16.02 | -0.311% | 375,858 | -2.310% |
| 2026-07-21 | 15.97 | 16.08 | 15.96 | 16.07 | +0.626% | 395,556 | -2.614% |
| 2026-07-20 | 16.03 | 16.04 | 15.95 | 15.97 | -1.176% | 671,672 | -2.004% |
| 2026-07-17 | 16.00 | 16.23 | 16.00 | 16.16 | +0.124% | 723,497 | -3.156% |
| 2026-07-16 | 16.10 | 16.15 | 16.10 | 16.14 | +0.186% | 420,076 | -3.036% |
| 2026-07-15 | 16.08 | 16.13 | 16.06 | 16.11 | +0.311% | 517,578 | -2.855% |
| 2026-07-14 | 16.05 | 16.07 | 16.02 | 16.06 | +0.375% | 468,236 | -2.553% |
| 2026-07-13 | 16.01 | 16.05 | 15.97 | 16.00 | -0.374% | 524,528 | -2.187% |
| 2026-07-10 | 16.08 | 16.08 | 15.99 | 16.06 | +0.062% | 821,092 | -2.553% |
| 2026-07-09 | 15.96 | 16.07 | 15.96 | 16.05 | +0.627% | 507,326 | -2.492% |
| 2026-07-08 | 15.90 | 15.96 | 15.83 | 15.95 | -0.313% | 583,069 | -1.881% |
| 2026-07-07 | 16.04 | 16.05 | 15.96 | 16.00 | -0.249% | 650,365 | -2.187% |
| 2026-07-06 | 15.95 | 16.05 | 15.95 | 16.04 | +0.375% | 300,778 | -2.431% |
| 2026-07-02 | 15.98 | 16.04 | 15.90 | 15.98 | +0.063% | 458,519 | -2.065% |
| 2026-07-01 | 15.98 | 16.03 | 15.96 | 15.97 | -0.125% | 497,740 | -2.004% |
| 2026-06-30 | 15.92 | 15.99 | 15.91 | 15.99 | +0.377% | 493,748 | -2.126% |
| 2026-06-29 | 15.90 | 15.94 | 15.82 | 15.93 | +0.441% | 782,345 | -1.758% |
| 2026-06-26 | 15.83 | 15.91 | 15.79 | 15.86 | -0.063% | 779,673 | -1.324% |
| 2026-06-25 | 15.90 | 15.91 | 15.81 | 15.87 | +0.443% | 887,955 | -1.386% |
| 2026-06-24 | 15.81 | 15.88 | 15.76 | 15.80 | +0.190% | 856,071 | -0.949% |
| 2026-06-23 | 15.73 | 15.82 | 15.69 | 15.77 | -0.505% | 571,877 | -0.761% |
| 2026-06-22 | 15.83 | 15.87 | 15.79 | 15.85 | -0.999% | 427,264 | -1.262% |
| 2026-06-18 | 15.94 | 16.02 | 15.76 | 16.01 | +0.882% | 940,631 | -2.249% |
| 2026-06-17 | 15.90 | 15.90 | 15.87 | 15.87 | -0.063% | 630,882 | -1.386% |
| 2026-06-16 | 15.93 | 15.93 | 15.87 | 15.88 | +0.063% | 411,097 | -1.448% |
| 2026-06-15 | 15.92 | 15.92 | 15.87 | 15.87 | +0.189% | 398,344 | -1.386% |
| 2026-06-12 | 15.85 | 15.87 | 15.79 | 15.84 | +0.126% | 910,846 | -1.199% |
| 2026-06-11 | 15.76 | 15.84 | 15.72 | 15.82 | +0.957% | 518,139 | -1.075% |
| 2026-06-10 | 15.70 | 15.79 | 15.66 | 15.67 | -0.381% | 399,703 | -0.128% |
| 2026-06-09 | 15.80 | 15.82 | 15.55 | 15.73 | 0.000% | 730,503 | -0.509% |
| 2026-06-08 | 15.74 | 15.77 | 15.71 | 15.73 | +0.447% | 362,468 | -0.509% |
| 2026-06-05 | 15.78 | 15.79 | 15.62 | 15.66 | -0.949% | 648,199 | -0.064% |
| 2026-06-04 | 15.80 | 15.82 | 15.75 | 15.81 | +0.317% | 367,287 | -1.012% |
| 2026-06-03 | 15.80 | 15.80 | 15.75 | 15.76 | -0.190% | 437,507 | -0.698% |
| 2026-06-02 | 15.77 | 15.80 | 15.76 | 15.79 | +0.127% | 307,166 | -0.887% |
| 2026-06-01 | 15.70 | 15.78 | 15.70 | 15.77 | +0.063% | 407,587 | -0.761% |
| 2026-05-29 | 15.75 | 15.77 | 15.73 | 15.76 | 0.000% | 285,179 | -0.698% |
| 2026-05-28 | 15.71 | 15.78 | 15.71 | 15.76 | +0.127% | 396,903 | -0.698% |
| 2026-05-27 | 15.71 | 15.75 | 15.71 | 15.74 | +0.127% | 417,375 | -0.572% |
| 2026-05-26 | 15.65 | 15.73 | 15.65 | 15.72 | +0.769% | 432,016 | -0.445% |
| 2026-05-22 | 15.59 | 15.66 | 15.59 | 15.60 | +0.128% | 491,554 | +0.321% |
| 2026-05-21 | 15.48 | 15.59 | 15.44 | 15.58 | +0.549% | 698,769 | +0.449% |
| 2026-05-20 | 15.38 | 15.52 | 15.32 | 15.49 | +1.208% | 775,353 | +1.000% |
| 2026-05-19 | 15.31 | 15.37 | 15.23 | 15.31 | -0.520% | 834,314 | +2.221% |
| 2026-05-18 | 15.48 | 15.48 | 15.32 | 15.39 | -1.029% | 802,713 | +1.689% |
| 2026-05-15 | 15.63 | 15.69 | 15.55 | 15.55 | -0.892% | 694,814 | +0.643% |
| 2026-05-14 | 15.68 | 15.70 | 15.68 | 15.69 | +0.192% | 319,277 | -0.255% |
| 2026-05-13 | 15.66 | 15.68 | 15.64 | 15.66 | -0.064% | 786,550 | -0.064% |
| 2026-05-12 | 15.67 | 15.70 | 15.59 | 15.67 | 0.000% | 373,849 | -0.128% |
| 2026-05-11 | 15.64 | 15.68 | 15.64 | 15.67 | +0.192% | 582,219 | -0.128% |
| 2026-05-08 | 15.65 | 15.65 | 15.62 | 15.64 | +0.192% | 384,644 | +0.064% |
| 2026-05-07 | 15.65 | 15.66 | 15.57 | 15.61 | -0.256% | 475,373 | +0.256% |
| 2026-05-06 | 15.61 | 15.65 | 15.60 | 15.65 | +0.449% | 630,276 | 0.000% |
| 2026-05-05 | 15.50 | 15.59 | 15.50 | 15.58 | +0.581% | 586,248 | +0.449% |
| 2026-05-04 | 15.51 | 15.54 | 15.40 | 15.49 | -0.065% | 575,339 | +1.033% |
| 2026-05-01 | 15.49 | 15.51 | 15.43 | 15.50 | +0.259% | 538,503 | +0.968% |
| 2026-04-30 | 15.32 | 15.46 | 15.28 | 15.46 | +1.311% | 482,924 | +1.229% |
| 2026-04-29 | 15.36 | 15.36 | 15.20 | 15.26 | -0.392% | 508,032 | +2.556% |
| 2026-04-28 | 15.35 | 15.39 | 15.28 | 15.32 | -0.390% | 597,593 | +2.154% |
| 2026-04-27 | 15.38 | 15.40 | 15.35 | 15.38 | +0.195% | 458,695 | +1.756% |
| 2026-04-24 | 15.35 | 15.39 | 15.28 | 15.35 | +0.196% | 971,680 | +1.954% |
| 2026-04-23 | 15.32 | 15.37 | 15.18 | 15.32 | 0.000% | 1,081,751 | +2.154% |
| 2026-04-22 | 15.35 | 15.35 | 15.28 | 15.32 | +0.393% | 794,881 | +2.154% |
| 2026-04-21 | 15.36 | 15.39 | 15.23 | 15.26 | -0.392% | 1,365,501 | +2.556% |
| 2026-04-20 | 15.27 | 15.35 | 15.24 | 15.32 | -0.777% | 1,464,539 | +2.154% |
| 2026-04-17 | 15.31 | 15.52 | 15.28 | 15.44 | +1.047% | 1,279,371 | +1.360% |
| 2026-04-16 | 15.26 | 15.29 | 15.26 | 15.28 | -0.131% | 617,621 | +2.421% |
| 2026-04-15 | 15.29 | 15.30 | 15.26 | 15.30 | +0.131% | 775,799 | +2.288% |
| 2026-04-14 | 15.28 | 15.30 | 15.27 | 15.28 | +0.131% | 673,741 | +2.421% |
| 2026-04-13 | 15.25 | 15.29 | 15.25 | 15.26 | 0.000% | 1,233,649 | +2.556% |
| 2026-04-10 | 15.25 | 15.28 | 15.24 | 15.26 | +0.066% | 416,478 | +2.556% |
| 2026-04-09 | 15.27 | 15.28 | 15.23 | 15.25 | +0.131% | 614,946 | +2.623% |
| 2026-04-08 | 15.25 | 15.27 | 15.20 | 15.23 | +0.861% | 2,101,047 | +2.758% |
| 2026-04-07 | 15.10 | 15.11 | 15.02 | 15.10 | 0.000% | 889,932 | +3.642% |
| 2026-04-06 | 15.07 | 15.13 | 15.07 | 15.10 | +0.199% | 1,156,136 | +3.642% |
| 2026-04-02 | 14.86 | 15.08 | 14.86 | 15.07 | +0.400% | 1,056,935 | +3.849% |
| 2026-04-01 | 14.97 | 15.07 | 14.97 | 15.01 | +0.401% | 1,209,603 | +4.264% |
| 2026-03-31 | 14.79 | 14.97 | 14.77 | 14.95 | +2.117% | 1,336,252 | +4.682% |
| 2026-03-30 | 14.79 | 14.80 | 14.61 | 14.64 | -0.543% | 1,062,004 | +6.899% |
| 2026-03-27 | 14.78 | 14.84 | 14.71 | 14.72 | -0.809% | 1,045,874 | +6.318% |
| 2026-03-26 | 14.87 | 14.94 | 14.83 | 14.84 | -0.736% | 858,348 | +5.458% |
| 2026-03-25 | 14.90 | 14.97 | 14.88 | 14.95 | +0.673% | 1,131,490 | +4.682% |
| 2026-03-24 | 14.75 | 14.90 | 14.75 | 14.85 | +0.067% | 1,379,482 | +5.387% |
| 2026-03-23 | 14.81 | 14.96 | 14.80 | 14.84 | +0.203% | 3,424,651 | +5.458% |
| 2026-03-20 | 15.03 | 15.07 | 14.74 | 14.81 | -1.856% | 1,646,929 | +5.672% |
| 2026-03-19 | 14.86 | 15.23 | 14.78 | 15.09 | +0.600% | 1,495,034 | +3.711% |
| 2026-03-18 | 15.18 | 15.18 | 14.99 | 15.00 | -1.575% | 1,073,911 | +4.333% |
| 2026-03-17 | 15.22 | 15.35 | 15.18 | 15.24 | +0.594% | 790,952 | +2.690% |
| 2026-03-16 | 15.15 | 15.30 | 15.12 | 15.15 | +1.000% | 1,247,563 | +3.300% |
| 2026-03-13 | 15.08 | 15.23 | 14.94 | 15.00 | -0.266% | 1,134,370 | +4.333% |
| 2026-03-12 | 15.18 | 15.18 | 14.99 | 15.04 | -1.892% | 867,282 | +4.056% |
| 2026-03-11 | 15.25 | 15.41 | 15.22 | 15.33 | -0.260% | 657,242 | +2.087% |
| 2026-03-10 | 15.37 | 15.59 | 15.32 | 15.37 | +0.065% | 1,223,745 | +1.822% |
| 2026-03-09 | 15.02 | 15.41 | 14.86 | 15.36 | +0.920% | 1,495,056 | +1.888% |
| 2026-03-06 | 15.28 | 15.35 | 15.18 | 15.22 | -1.933% | 965,546 | +2.825% |
| 2026-03-05 | 15.65 | 15.67 | 15.38 | 15.52 | -1.209% | 608,383 | +0.838% |
| 2026-03-04 | 15.63 | 15.75 | 15.57 | 15.71 | +0.834% | 656,557 | -0.382% |
| 2026-03-03 | 15.44 | 15.65 | 15.31 | 15.58 | -0.954% | 1,357,579 | +0.449% |
| 2026-03-02 | 15.53 | 15.76 | 15.50 | 15.73 | +0.383% | 692,329 | -0.509% |
| 2026-02-27 | 15.73 | 15.73 | 15.60 | 15.67 | -0.697% | 552,800 | -0.128% |
| 2026-02-26 | 15.76 | 15.80 | 15.66 | 15.78 | +0.063% | 609,531 | -0.824% |
| 2026-02-25 | 15.75 | 15.78 | 15.69 | 15.77 | +0.510% | 482,271 | -0.761% |
| 2026-02-24 | 15.58 | 15.71 | 15.55 | 15.69 | +0.706% | 364,767 | -0.255% |
| 2026-02-23 | 15.65 | 15.71 | 15.49 | 15.58 | -1.889% | 545,095 | +0.449% |
| 2026-02-20 | 15.78 | 16.02 | 15.76 | 15.88 | +0.063% | 816,230 | -1.448% |
| 2026-02-19 | 15.78 | 15.87 | 15.67 | 15.87 | +0.316% | 557,955 | -1.386% |
| 2026-02-18 | 15.70 | 15.90 | 15.68 | 15.82 | +0.508% | 440,806 | -1.075% |
| 2026-02-17 | 15.69 | 15.79 | 15.54 | 15.74 | +0.319% | 585,769 | -0.572% |
| 2026-02-13 | 15.54 | 15.78 | 15.48 | 15.69 | +1.095% | 1,045,274 | -0.255% |
| 2026-02-12 | 15.83 | 15.83 | 15.47 | 15.52 | -1.335% | 891,271 | +0.838% |
| 2026-02-11 | 15.81 | 15.84 | 15.63 | 15.73 | -0.127% | 851,080 | -0.509% |
| 2026-02-10 | 15.76 | 15.83 | 15.75 | 15.75 | -0.063% | 792,169 | -0.635% |
| 2026-02-09 | 15.65 | 15.79 | 15.64 | 15.76 | +0.510% | 539,413 | -0.698% |
| 2026-02-06 | 15.41 | 15.71 | 15.41 | 15.68 | +2.551% | 979,914 | -0.191% |
| 2026-02-05 | 15.48 | 15.51 | 15.24 | 15.29 | -1.355% | 1,251,680 | +2.354% |
| 2026-02-04 | 15.63 | 15.64 | 15.34 | 15.50 | -0.513% | 1,117,422 | +0.968% |
| 2026-02-03 | 15.57 | 15.68 | 15.41 | 15.58 | +0.064% | 1,073,890 | +0.449% |
| 2026-02-02 | 15.44 | 15.64 | 15.40 | 15.57 | +0.842% | 1,136,808 | +0.514% |
| 2026-01-30 | 15.50 | 15.57 | 15.38 | 15.44 | -0.835% | 1,213,437 | +1.360% |
| 2026-01-29 | 15.59 | 15.63 | 15.43 | 15.57 | -0.128% | 1,345,377 | +0.514% |
| 2026-01-28 | 15.63 | 15.68 | 15.56 | 15.59 | -0.192% | 901,199 | +0.385% |
| 2026-01-27 | 15.59 | 15.63 | 15.56 | 15.62 | +0.192% | 706,543 | +0.192% |
| 2026-01-26 | 15.58 | 15.65 | 15.56 | 15.59 | -0.064% | 656,473 | +0.385% |
| 2026-01-23 | 15.69 | 15.69 | 15.58 | 15.60 | -0.637% | 1,102,756 | +0.321% |
| 2026-01-22 | 15.67 | 15.73 | 15.67 | 15.70 | +0.448% | 863,736 | -0.318% |
| 2026-01-21 | 15.52 | 15.67 | 15.49 | 15.63 | +1.034% | 1,339,774 | +0.128% |
| 2026-01-20 | 15.44 | 15.57 | 15.43 | 15.47 | -1.715% | 1,444,590 | +1.164% |
| 2026-01-16 | 15.73 | 15.80 | 15.64 | 15.74 | +0.319% | 1,130,422 | -0.572% |
| 2026-01-15 | 15.70 | 15.72 | 15.69 | 15.69 | -0.191% | 1,026,283 | -0.255% |
| 2026-01-14 | 15.71 | 15.72 | 15.69 | 15.72 | +0.127% | 999,540 | -0.445% |
| 2026-01-13 | 15.71 | 15.71 | 15.69 | 15.70 | -0.064% | 812,135 | -0.318% |
| 2026-01-12 | 15.69 | 15.71 | 15.67 | 15.71 | +0.127% | 631,791 | -0.382% |
| 2026-01-09 | 15.70 | 15.71 | 15.66 | 15.69 | +0.192% | 763,369 | -0.255% |
| 2026-01-08 | 15.63 | 15.66 | 15.61 | 15.66 | +0.192% | 556,061 | -0.064% |
| 2026-01-07 | 15.62 | 15.64 | 15.58 | 15.63 | +0.064% | 518,017 | +0.128% |
| 2026-01-06 | 15.54 | 15.63 | 15.53 | 15.62 | +0.450% | 562,378 | +0.192% |
| 2026-01-05 | 15.39 | 15.58 | 15.39 | 15.55 | +0.712% | 1,001,010 | +0.643% |
| 2026-01-02 | 15.38 | 15.54 | 15.34 | 15.44 | +0.915% | 2,657,142 | +1.360% |
| 2025-12-31 | 15.39 | 15.39 | 15.30 | 15.30 | -0.520% | 933,824 | +2.288% |
| 2025-12-30 | 15.46 | 15.46 | 15.37 | 15.38 | -0.389% | 779,200 | +1.756% |
| 2025-12-29 | 15.44 | 15.47 | 15.41 | 15.44 | -0.194% | 1,003,154 | +1.360% |
| 2025-12-26 | 15.46 | 15.47 | 15.42 | 15.47 | -0.065% | 594,590 | +1.164% |
| 2025-12-24 | 15.46 | 15.50 | 15.43 | 15.48 | +0.129% | 378,354 | +1.098% |
| 2025-12-23 | 15.48 | 15.48 | 15.43 | 15.46 | -0.194% | 702,649 | +1.229% |
| 2025-12-22 | 15.44 | 15.51 | 15.43 | 15.49 | -0.386% | 862,066 | +1.033% |
| 2025-12-19 | 15.43 | 15.55 | 15.38 | 15.55 | +0.909% | 1,123,061 | +0.643% |
| 2025-12-18 | 15.44 | 15.44 | 15.37 | 15.41 | +0.162% | 509,407 | +1.557% |
| 2025-12-17 | 15.39 | 15.40 | 15.37 | 15.38 | 0.000% | 748,511 | +1.722% |
| 2025-12-16 | 15.41 | 15.41 | 15.37 | 15.38 | -0.032% | 548,308 | +1.722% |
| 2025-12-15 | 15.42 | 15.42 | 15.37 | 15.39 | 0.000% | 782,363 | +1.689% |
| 2025-12-12 | 15.38 | 15.41 | 15.38 | 15.39 | +0.130% | 1,440,095 | +1.689% |
| 2025-12-11 | 15.35 | 15.39 | 15.35 | 15.37 | +0.196% | 779,885 | +1.822% |
| 2025-12-10 | 15.35 | 15.37 | 15.34 | 15.34 | -0.195% | 893,395 | +2.021% |
| 2025-12-09 | 15.39 | 15.39 | 15.35 | 15.37 | -0.065% | 426,578 | +1.822% |
| 2025-12-08 | 15.39 | 15.39 | 15.35 | 15.38 | 0.000% | 594,287 | +1.756% |
| 2025-12-05 | 15.36 | 15.39 | 15.34 | 15.38 | +0.130% | 973,036 | +1.756% |
| 2025-12-04 | 15.31 | 15.36 | 15.31 | 15.36 | +0.130% | 628,706 | +1.888% |
| 2025-12-03 | 15.31 | 15.34 | 15.30 | 15.34 | +0.261% | 653,834 | +2.021% |
| 2025-12-02 | 15.34 | 15.34 | 15.29 | 15.30 | 0.000% | 1,043,243 | +2.288% |
| 2025-12-01 | 15.22 | 15.31 | 15.22 | 15.30 | -0.261% | 691,495 | +2.288% |
| 2025-11-28 | 15.29 | 15.34 | 15.28 | 15.34 | +0.458% | 218,023 | +2.021% |
| 2025-11-26 | 15.23 | 15.30 | 15.23 | 15.27 | +0.263% | 378,296 | +2.489% |
| 2025-11-25 | 15.24 | 15.25 | 15.14 | 15.23 | +0.462% | 420,180 | +2.758% |
| 2025-11-24 | 15.04 | 15.16 | 15.04 | 15.16 | -0.197% | 454,224 | +3.232% |
| 2025-11-21 | 14.88 | 15.23 | 14.80 | 15.19 | +2.774% | 1,066,705 | +3.028% |
| 2025-11-20 | 15.23 | 15.40 | 14.75 | 14.78 | -1.663% | 947,472 | +5.886% |
| 2025-11-19 | 15.06 | 15.21 | 14.98 | 15.03 | -0.133% | 495,013 | +4.125% |
| 2025-11-18 | 14.96 | 15.13 | 14.88 | 15.05 | +0.400% | 629,142 | +3.987% |
| 2025-11-17 | 15.18 | 15.28 | 14.94 | 14.99 | -1.705% | 773,070 | +4.403% |
| 2025-11-14 | 15.06 | 15.31 | 15.02 | 15.25 | +0.329% | 481,131 | +2.623% |
| 2025-11-13 | 15.41 | 15.45 | 15.15 | 15.20 | -1.745% | 531,144 | +2.961% |
| 2025-11-12 | 15.48 | 15.54 | 15.46 | 15.47 | -0.065% | 373,428 | +1.164% |
| 2025-11-11 | 15.41 | 15.49 | 15.41 | 15.48 | +0.194% | 307,388 | +1.098% |
| 2025-11-10 | 15.42 | 15.49 | 15.40 | 15.45 | +0.783% | 421,002 | +1.294% |
| 2025-11-07 | 15.23 | 15.34 | 15.11 | 15.33 | +0.262% | 636,303 | +2.087% |
| 2025-11-06 | 15.39 | 15.41 | 15.27 | 15.29 | -0.714% | 418,775 | +2.354% |
| 2025-11-05 | 15.34 | 15.45 | 15.31 | 15.40 | +0.719% | 721,706 | +1.623% |
| 2025-11-04 | 15.30 | 15.38 | 15.27 | 15.29 | -0.714% | 352,837 | +2.354% |
| 2025-11-03 | 15.40 | 15.43 | 15.31 | 15.40 | -0.065% | 567,740 | +1.623% |
| 2025-10-31 | 15.43 | 15.43 | 15.34 | 15.41 | +0.260% | 455,739 | +1.557% |
| 2025-10-30 | 15.36 | 15.45 | 15.36 | 15.37 | -0.324% | 534,509 | +1.822% |
| 2025-10-29 | 15.42 | 15.49 | 15.36 | 15.42 | -0.194% | 749,196 | +1.492% |
| 2025-10-28 | 15.47 | 15.49 | 15.44 | 15.45 | -0.258% | 510,265 | +1.294% |
| 2025-10-27 | 15.50 | 15.51 | 15.46 | 15.49 | +0.194% | 506,615 | +1.033% |
| 2025-10-24 | 15.40 | 15.48 | 15.40 | 15.46 | +0.717% | 385,554 | +1.229% |
| 2025-10-23 | 15.24 | 15.38 | 15.24 | 15.35 | +0.524% | 564,252 | +1.954% |
| 2025-10-22 | 15.28 | 15.35 | 15.18 | 15.27 | -0.521% | 717,717 | +2.489% |
| 2025-10-21 | 15.34 | 15.39 | 15.31 | 15.35 | -0.130% | 406,889 | +1.954% |
| 2025-10-20 | 15.26 | 15.38 | 15.26 | 15.37 | +0.130% | 504,711 | +1.822% |
| 2025-10-17 | 15.27 | 15.45 | 15.24 | 15.35 | +0.065% | 791,447 | +1.954% |
| 2025-10-16 | 15.39 | 15.39 | 15.29 | 15.34 | -0.260% | 640,650 | +2.021% |
| 2025-10-15 | 15.39 | 15.39 | 15.32 | 15.38 | +0.261% | 714,187 | +1.756% |
| 2025-10-14 | 15.16 | 15.36 | 15.11 | 15.34 | +0.524% | 488,021 | +2.021% |
| 2025-10-13 | 15.17 | 15.28 | 15.15 | 15.26 | +2.142% | 712,559 | +2.556% |
| 2025-10-10 | 15.27 | 15.31 | 14.94 | 14.94 | -2.033% | 1,328,100 | +4.752% |
| 2025-10-09 | 15.27 | 15.29 | 15.21 | 15.25 | -0.262% | 632,777 | +2.623% |
| 2025-10-08 | 15.22 | 15.29 | 15.20 | 15.29 | +0.658% | 454,048 | +2.354% |
| 2025-10-07 | 15.26 | 15.28 | 15.16 | 15.19 | -0.459% | 404,708 | +3.028% |
| 2025-10-06 | 15.23 | 15.28 | 15.23 | 15.26 | +0.329% | 349,366 | +2.556% |
| 2025-10-03 | 15.16 | 15.25 | 15.15 | 15.21 | +0.396% | 743,323 | +2.893% |
| 2025-10-02 | 15.12 | 15.15 | 15.06 | 15.15 | +0.331% | 642,379 | +3.300% |
| 2025-10-01 | 15.01 | 15.10 | 15.01 | 15.10 | +0.332% | 602,046 | +3.642% |
| 2025-09-30 | 15.01 | 15.06 | 14.95 | 15.05 | +0.200% | 668,331 | +3.987% |
| 2025-09-29 | 15.04 | 15.05 | 15.00 | 15.02 | +0.067% | 724,501 | +4.194% |
| 2025-09-26 | 14.91 | 15.01 | 14.91 | 15.01 | +0.738% | 457,418 | +4.264% |
| 2025-09-25 | 14.88 | 14.92 | 14.81 | 14.90 | -0.468% | 1,242,156 | +5.034% |
| 2025-09-24 | 15.05 | 15.07 | 14.96 | 14.97 | -0.266% | 619,270 | +4.542% |
| 2025-09-23 | 15.06 | 15.12 | 15.01 | 15.01 | -0.199% | 775,427 | +4.264% |
| 2025-09-22 | 15.00 | 15.07 | 14.96 | 15.04 | -0.792% | 757,284 | +4.056% |
| 2025-09-19 | 15.25 | 15.28 | 15.13 | 15.16 | -0.850% | 1,044,420 | +3.232% |
| 2025-09-18 | 15.30 | 15.31 | 15.28 | 15.29 | +0.131% | 664,418 | +2.354% |
| 2025-09-17 | 15.30 | 15.30 | 15.26 | 15.27 | -0.065% | 1,006,655 | +2.489% |
| 2025-09-16 | 15.29 | 15.29 | 15.26 | 15.28 | +0.065% | 693,790 | +2.421% |
| 2025-09-15 | 15.28 | 15.28 | 15.26 | 15.27 | +0.066% | 577,361 | +2.489% |
| 2025-09-12 | 15.24 | 15.27 | 15.24 | 15.26 | +0.066% | 588,184 | +2.556% |
| 2025-09-11 | 15.21 | 15.25 | 15.21 | 15.25 | +0.197% | 467,835 | +2.623% |
| 2025-09-10 | 15.22 | 15.24 | 15.20 | 15.22 | +0.066% | 477,863 | +2.825% |
| 2025-09-09 | 15.21 | 15.22 | 15.19 | 15.21 | 0.000% | 550,622 | +2.893% |
| 2025-09-08 | 15.20 | 15.23 | 15.20 | 15.21 | +0.066% | 578,984 | +2.893% |
| 2025-09-05 | 15.20 | 15.21 | 15.14 | 15.20 | +0.264% | 611,633 | +2.961% |
| 2025-09-04 | 15.11 | 15.16 | 15.11 | 15.16 | +0.331% | 491,584 | +3.232% |
| 2025-09-03 | 15.08 | 15.13 | 15.08 | 15.11 | +0.133% | 396,962 | +3.574% |
| 2025-09-02 | 15.08 | 15.10 | 15.04 | 15.09 | -0.198% | 711,047 | +3.711% |
| 2025-08-29 | 15.13 | 15.14 | 15.09 | 15.12 | +0.066% | 609,775 | +3.505% |
| 2025-08-28 | 15.11 | 15.12 | 15.10 | 15.11 | +0.133% | 887,478 | +3.574% |
| 2025-08-27 | 15.05 | 15.11 | 15.05 | 15.09 | +0.133% | 723,624 | +3.711% |
| 2025-08-26 | 15.05 | 15.09 | 15.04 | 15.07 | +0.133% | 499,501 | +3.849% |
| 2025-08-25 | 15.07 | 15.08 | 15.04 | 15.05 | -0.133% | 600,249 | +3.987% |
| 2025-08-22 | 14.86 | 15.08 | 14.86 | 15.07 | +1.687% | 506,266 | +3.849% |
| 2025-08-21 | 14.79 | 14.84 | 14.76 | 14.82 | 0.000% | 375,463 | +5.601% |
| 2025-08-20 | 14.82 | 14.85 | 14.74 | 14.82 | -0.135% | 436,491 | +5.601% |
| 2025-08-19 | 14.88 | 14.93 | 14.82 | 14.84 | -0.469% | 583,952 | +5.458% |
| 2025-08-18 | 14.88 | 14.91 | 14.85 | 14.91 | -0.600% | 429,575 | +4.963% |
| 2025-08-15 | 15.10 | 15.14 | 14.94 | 15.00 | -0.859% | 531,378 | +4.333% |
| 2025-08-14 | 15.10 | 15.14 | 15.10 | 15.13 | -0.066% | 551,249 | +3.437% |
| 2025-08-13 | 15.10 | 15.14 | 15.10 | 15.14 | +0.464% | 668,763 | +3.369% |
| 2025-08-12 | 14.88 | 15.09 | 14.88 | 15.07 | +1.687% | 709,930 | +3.849% |
| 2025-08-11 | 14.82 | 14.88 | 14.80 | 14.82 | +0.135% | 488,285 | +5.601% |
| 2025-08-08 | 14.82 | 14.86 | 14.78 | 14.80 | +0.271% | 495,676 | +5.743% |
| 2025-08-07 | 14.87 | 14.89 | 14.71 | 14.76 | -0.270% | 570,105 | +6.030% |
| 2025-08-06 | 14.81 | 14.81 | 14.75 | 14.80 | +0.068% | 317,810 | +5.743% |
| 2025-08-05 | 14.76 | 14.81 | 14.68 | 14.79 | +0.407% | 715,085 | +5.815% |
| 2025-08-04 | 14.54 | 14.73 | 14.54 | 14.73 | +1.867% | 1,108,302 | +6.246% |
| 2025-08-01 | 14.60 | 14.60 | 14.33 | 14.46 | -1.566% | 1,525,766 | +8.230% |
| 2025-07-31 | 14.77 | 14.80 | 14.67 | 14.69 | -0.676% | 657,082 | +6.535% |
| 2025-07-30 | 14.86 | 14.89 | 14.73 | 14.79 | -0.068% | 1,117,832 | +5.815% |
| 2025-07-29 | 14.85 | 14.89 | 14.79 | 14.80 | -0.337% | 554,137 | +5.743% |
| 2025-07-28 | 14.86 | 14.89 | 14.83 | 14.85 | +0.135% | 746,546 | +5.387% |
| 2025-07-25 | 14.82 | 14.85 | 14.78 | 14.83 | +0.270% | 555,021 | +5.529% |
| 2025-07-24 | 14.86 | 14.86 | 14.78 | 14.79 | -0.404% | 683,556 | +5.815% |
| 2025-07-23 | 14.83 | 14.86 | 14.79 | 14.85 | +0.678% | 885,081 | +5.387% |
| 2025-07-22 | 14.67 | 14.77 | 14.66 | 14.75 | +0.477% | 929,521 | +6.102% |
| 2025-07-21 | 14.79 | 14.80 | 14.68 | 14.68 | -1.211% | 734,724 | +6.608% |
| 2025-07-18 | 15.06 | 15.09 | 14.84 | 14.86 | -1.262% | 1,027,221 | +5.316% |
| 2025-07-17 | 15.07 | 15.07 | 15.04 | 15.05 | 0.000% | 495,767 | +3.987% |
| 2025-07-16 | 15.00 | 15.06 | 15.00 | 15.05 | +0.200% | 623,784 | +3.987% |
| 2025-07-15 | 15.03 | 15.05 | 15.02 | 15.02 | -0.133% | 772,462 | +4.194% |
| 2025-07-14 | 15.00 | 15.05 | 15.00 | 15.04 | +0.067% | 518,906 | +4.056% |
| 2025-07-11 | 15.03 | 15.04 | 15.02 | 15.03 | 0.000% | 428,397 | +4.125% |
| 2025-07-10 | 15.01 | 15.04 | 15.01 | 15.03 | 0.000% | 559,278 | +4.125% |
| 2025-07-09 | 15.01 | 15.03 | 15.00 | 15.03 | +0.200% | 440,623 | +4.125% |
| 2025-07-08 | 14.99 | 15.01 | 14.99 | 15.00 | +0.267% | 384,910 | +4.333% |
| 2025-07-07 | 14.98 | 15.02 | 14.95 | 14.96 | -0.267% | 705,310 | +4.612% |
| 2025-07-03 | 15.00 | 15.00 | 14.97 | 15.00 | +0.334% | 304,595 | +4.333% |
| 2025-07-02 | 14.90 | 14.97 | 14.90 | 14.95 | +0.268% | 884,243 | +4.682% |
| 2025-07-01 | 14.91 | 14.98 | 14.88 | 14.91 | 0.000% | 437,345 | +4.963% |
| 2025-06-30 | 14.90 | 14.92 | 14.89 | 14.91 | +0.202% | 641,797 | +4.963% |
| 2025-06-27 | 14.91 | 14.91 | 14.84 | 14.88 | +0.067% | 569,985 | +5.175% |
| 2025-06-26 | 14.81 | 14.87 | 14.80 | 14.87 | +0.609% | 521,018 | +5.245% |
| 2025-06-25 | 14.83 | 14.84 | 14.77 | 14.78 | -0.337% | 506,903 | +5.886% |
| 2025-06-24 | 14.81 | 14.84 | 14.78 | 14.83 | +0.611% | 629,715 | +5.529% |
| 2025-06-23 | 14.66 | 14.75 | 14.59 | 14.74 | -0.473% | 900,424 | +6.174% |
| 2025-06-20 | 14.90 | 14.96 | 14.77 | 14.81 | -0.403% | 798,202 | +5.672% |
| 2025-06-18 | 14.77 | 14.89 | 14.77 | 14.87 | +0.745% | 465,846 | +5.245% |
| 2025-06-17 | 14.80 | 14.86 | 14.76 | 14.76 | -0.606% | 514,879 | +6.030% |
| 2025-06-16 | 14.80 | 14.87 | 14.80 | 14.85 | +0.746% | 324,119 | +5.387% |
| 2025-06-13 | 14.78 | 14.83 | 14.71 | 14.74 | -0.674% | 390,081 | +6.174% |
| 2025-06-12 | 14.80 | 14.85 | 14.80 | 14.84 | 0.000% | 318,338 | +5.458% |
| 2025-06-11 | 14.84 | 14.88 | 14.82 | 14.84 | 0.000% | 976,294 | +5.458% |
| 2025-06-10 | 14.83 | 14.85 | 14.83 | 14.84 | +0.135% | 340,551 | +5.458% |
| 2025-06-09 | 14.79 | 14.84 | 14.79 | 14.82 | +0.475% | 356,425 | +5.601% |
| 2025-06-06 | 14.70 | 14.78 | 14.70 | 14.75 | +0.820% | 480,431 | +6.102% |
| 2025-06-05 | 14.62 | 14.69 | 14.59 | 14.63 | 0.000% | 525,060 | +6.972% |
| 2025-06-04 | 14.64 | 14.69 | 14.62 | 14.63 | -0.068% | 484,246 | +6.972% |
| 2025-06-03 | 14.55 | 14.66 | 14.53 | 14.64 | +0.826% | 459,847 | +6.899% |
| 2025-06-02 | 14.49 | 14.53 | 14.39 | 14.52 | +0.069% | 447,617 | +7.782% |
| 2025-05-30 | 14.50 | 14.54 | 14.41 | 14.51 | -0.069% | 421,962 | +7.857% |
| 2025-05-29 | 14.57 | 14.57 | 14.45 | 14.52 | +0.069% | 444,369 | +7.782% |
| 2025-05-28 | 14.58 | 14.59 | 14.49 | 14.51 | -0.480% | 1,383,747 | +7.857% |
| 2025-05-27 | 14.47 | 14.59 | 14.40 | 14.58 | +1.958% | 1,481,096 | +7.339% |
| 2025-05-23 | 14.18 | 14.33 | 14.13 | 14.30 | -0.140% | 899,454 | +9.441% |
| 2025-05-22 | 14.30 | 14.38 | 14.26 | 14.32 | +0.140% | 576,276 | +9.288% |
| 2025-05-21 | 14.52 | 14.53 | 14.30 | 14.30 | -1.853% | 1,485,251 | +9.441% |
| 2025-05-20 | 14.58 | 14.59 | 14.54 | 14.57 | -0.069% | 488,870 | +7.412% |
| 2025-05-19 | 14.52 | 14.58 | 14.47 | 14.58 | -1.220% | 635,829 | +7.339% |
| 2025-05-16 | 14.67 | 14.76 | 14.63 | 14.76 | +0.751% | 636,325 | +6.030% |
| 2025-05-15 | 14.66 | 14.66 | 14.62 | 14.65 | +0.068% | 566,493 | +6.826% |
| 2025-05-14 | 14.65 | 14.67 | 14.63 | 14.64 | -0.068% | 554,753 | +6.899% |
| 2025-05-13 | 14.62 | 14.66 | 14.62 | 14.65 | +0.137% | 702,338 | +6.826% |
| 2025-05-12 | 14.61 | 14.65 | 14.61 | 14.63 | +0.068% | 912,269 | +6.972% |
| 2025-05-09 | 14.60 | 14.63 | 14.60 | 14.62 | +0.137% | 317,659 | +7.045% |
| 2025-05-08 | 14.61 | 14.64 | 14.59 | 14.60 | +0.206% | 366,469 | +7.192% |
| 2025-05-07 | 14.56 | 14.60 | 14.55 | 14.57 | -0.137% | 588,792 | +7.412% |
| 2025-05-06 | 14.55 | 14.60 | 14.55 | 14.59 | +0.137% | 661,570 | +7.265% |
| 2025-05-05 | 14.53 | 14.60 | 14.53 | 14.57 | 0.000% | 527,596 | +7.412% |
| 2025-05-02 | 14.54 | 14.61 | 14.54 | 14.57 | +0.344% | 622,106 | +7.412% |
| 2025-05-01 | 14.50 | 14.55 | 14.49 | 14.52 | +0.207% | 458,206 | +7.782% |
| 2025-04-30 | 14.44 | 14.52 | 14.41 | 14.49 | -0.207% | 347,370 | +8.006% |
| 2025-04-29 | 14.47 | 14.53 | 14.46 | 14.52 | +0.207% | 511,498 | +7.782% |
| 2025-04-28 | 14.48 | 14.51 | 14.44 | 14.49 | +0.207% | 879,862 | +8.006% |
| 2025-04-25 | 14.40 | 14.47 | 14.38 | 14.46 | -0.138% | 452,166 | +8.230% |
| 2025-04-24 | 14.36 | 14.48 | 14.32 | 14.48 | +1.047% | 401,711 | +8.080% |
| 2025-04-23 | 14.43 | 14.45 | 14.29 | 14.33 | +0.844% | 627,725 | +9.211% |
| 2025-04-22 | 14.11 | 14.24 | 14.11 | 14.21 | +1.428% | 423,135 | +10.134% |
| 2025-04-21 | 14.09 | 14.14 | 13.91 | 14.01 | -2.233% | 544,850 | +11.706% |
| 2025-04-17 | 14.20 | 14.33 | 14.16 | 14.33 | +1.129% | 570,760 | +9.211% |
| 2025-04-16 | 14.24 | 14.32 | 14.01 | 14.17 | -1.047% | 628,979 | +10.445% |
| 2025-04-15 | 14.30 | 14.49 | 14.27 | 14.32 | 0.000% | 425,405 | +9.288% |