RYLG
Global X Russell 2000 Covered Call & Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 1:51:49 PM EDT
23.83USD+0.816%(+0.19)637
RYLG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.83 | 23.83 | 23.83 | 23.83 | +0.816% | 637 | 0.000% |
| 2026-10-02 | 23.61 | 23.64 | 23.61 | 23.64 | +0.727% | 517 | +0.816% |
| 2026-10-01 | 23.27 | 23.56 | 23.27 | 23.47 | +0.201% | 2,150 | +1.549% |
| 2026-09-30 | 23.51 | 23.52 | 23.42 | 23.42 | +0.043% | 517 | +1.753% |
| 2026-09-29 | 23.46 | 23.52 | 23.38 | 23.41 | -0.460% | 2,064 | +1.797% |
| 2026-09-28 | 23.48 | 23.59 | 23.48 | 23.52 | -0.529% | 4,005 | +1.328% |
| 2026-09-25 | 23.58 | 23.64 | 23.57 | 23.64 | +0.351% | 1,482 | +0.792% |
| 2026-09-24 | 23.60 | 23.60 | 23.56 | 23.56 | -0.290% | 861 | +1.146% |
| 2026-09-23 | 23.81 | 23.81 | 23.63 | 23.63 | -1.359% | 410 | +0.852% |
| 2026-09-22 | 23.98 | 23.98 | 23.89 | 23.95 | +0.383% | 634 | -0.518% |
| 2026-09-21 | 23.82 | 23.90 | 23.82 | 23.86 | +0.051% | 2,927 | -0.137% |
| 2026-09-18 | 23.80 | 23.85 | 23.80 | 23.85 | -0.675% | 785 | -0.087% |
| 2026-09-17 | 24.12 | 24.12 | 24.01 | 24.01 | +0.746% | 1,767 | -0.761% |
| 2026-09-16 | 23.98 | 24.07 | 23.58 | 23.84 | -0.457% | 4,932 | -0.021% |
| 2026-09-15 | 23.94 | 23.94 | 23.94 | 23.94 | -0.878% | 194 | -0.478% |
| 2026-09-14 | 24.11 | 24.21 | 24.11 | 24.16 | -0.303% | 1,150 | -1.352% |
| 2026-09-11 | 24.23 | 24.23 | 24.23 | 24.23 | +0.567% | 288 | -1.650% |
| 2026-09-10 | 24.19 | 24.19 | 24.09 | 24.09 | -0.994% | 2,379 | -1.092% |
| 2026-09-09 | 24.63 | 24.63 | 24.34 | 24.34 | -1.378% | 5,203 | -2.075% |
| 2026-09-08 | 24.65 | 24.68 | 24.64 | 24.68 | -0.094% | 1,253 | -3.425% |
| 2026-09-04 | 24.65 | 24.70 | 24.65 | 24.70 | +0.187% | 818 | -3.516% |
| 2026-09-03 | 24.60 | 24.65 | 24.60 | 24.65 | +0.311% | 269 | -3.335% |
| 2026-09-02 | 24.53 | 24.58 | 24.53 | 24.58 | +1.154% | 481 | -3.034% |
| 2026-09-01 | 24.30 | 24.30 | 24.30 | 24.30 | -1.098% | 219 | -1.915% |
| 2026-08-31 | 24.55 | 24.57 | 24.54 | 24.57 | -0.499% | 1,261 | -2.992% |
| 2026-08-28 | 24.87 | 24.89 | 24.69 | 24.69 | -0.777% | 1,042 | -3.476% |
| 2026-08-27 | 24.80 | 24.91 | 24.77 | 24.88 | +0.069% | 9,509 | -4.226% |
| 2026-08-26 | 24.89 | 24.89 | 24.85 | 24.86 | +0.027% | 534 | -4.160% |
| 2026-08-25 | 24.87 | 24.87 | 24.86 | 24.86 | +0.313% | 550 | -4.134% |
| 2026-08-24 | 24.77 | 24.88 | 24.73 | 24.78 | -1.016% | 4,795 | -3.834% |
| 2026-08-21 | 24.99 | 25.03 | 24.99 | 25.03 | +0.466% | 1,994 | -4.811% |
| 2026-08-20 | 24.98 | 24.99 | 24.92 | 24.92 | -0.767% | 6,337 | -4.367% |
| 2026-08-19 | 25.10 | 25.20 | 25.10 | 25.11 | +0.343% | 1,490 | -5.101% |
| 2026-08-18 | 25.06 | 25.11 | 25.02 | 25.02 | -0.818% | 1,157 | -4.775% |
| 2026-08-17 | 25.23 | 25.23 | 25.23 | 25.23 | +0.105% | 535 | -5.555% |
| 2026-08-14 | 25.20 | 25.20 | 25.20 | 25.20 | +0.229% | 1,046 | -5.455% |
| 2026-08-13 | 25.25 | 25.25 | 25.15 | 25.15 | +0.161% | 1,465 | -5.238% |
| 2026-08-12 | 25.14 | 25.14 | 25.09 | 25.11 | +0.396% | 1,308 | -5.086% |
| 2026-08-11 | 25.01 | 25.01 | 25.01 | 25.01 | +0.291% | 89 | -4.710% |
| 2026-08-10 | 24.98 | 24.98 | 24.94 | 24.94 | -0.300% | 352 | -4.433% |
| 2026-08-07 | 24.93 | 25.05 | 24.91 | 25.01 | +0.603% | 1,886 | -4.720% |
| 2026-08-06 | 24.99 | 24.99 | 24.86 | 24.86 | -0.265% | 489 | -4.145% |
| 2026-08-05 | 24.97 | 24.99 | 24.90 | 24.93 | -0.311% | 4,396 | -4.399% |
| 2026-08-04 | 24.80 | 25.00 | 24.77 | 25.00 | +1.284% | 7,230 | -4.696% |
| 2026-08-03 | 24.52 | 24.69 | 24.47 | 24.69 | +1.325% | 4,455 | -3.473% |
| 2026-07-31 | 24.38 | 24.45 | 24.20 | 24.36 | -0.285% | 2,312 | -2.193% |
| 2026-07-30 | 24.31 | 24.43 | 24.28 | 24.43 | +1.276% | 3,014 | -2.472% |
| 2026-07-29 | 24.28 | 24.28 | 24.13 | 24.13 | -1.248% | 439 | -1.228% |
| 2026-07-28 | 24.42 | 24.43 | 24.42 | 24.43 | +0.016% | 502 | -2.460% |
| 2026-07-27 | 24.34 | 24.43 | 24.29 | 24.43 | +0.543% | 1,532 | -2.445% |
| 2026-07-24 | 24.30 | 24.46 | 24.30 | 24.30 | -0.036% | 2,669 | -1.915% |
| 2026-07-23 | 24.32 | 24.38 | 24.24 | 24.30 | -0.744% | 1,438 | -1.950% |
| 2026-07-22 | 24.56 | 24.59 | 24.49 | 24.49 | -0.529% | 1,401 | -2.680% |
| 2026-07-21 | 24.62 | 24.62 | 24.62 | 24.62 | +1.048% | 352 | -3.195% |
| 2026-07-20 | 24.48 | 24.48 | 24.36 | 24.36 | -1.005% | 3,022 | -2.181% |
| 2026-07-17 | 24.66 | 24.66 | 24.50 | 24.61 | -0.142% | 859 | -3.164% |
| 2026-07-16 | 24.64 | 24.64 | 24.64 | 24.64 | -0.023% | 63 | -3.301% |
| 2026-07-15 | 24.82 | 24.82 | 24.62 | 24.65 | +0.431% | 936 | -3.324% |
| 2026-07-14 | 24.54 | 24.54 | 24.54 | 24.54 | +0.359% | 352 | -2.907% |
| 2026-07-13 | 24.65 | 24.65 | 24.46 | 24.46 | -0.660% | 1,514 | -2.558% |
| 2026-07-10 | 24.54 | 24.62 | 24.47 | 24.62 | -0.150% | 1,462 | -3.201% |
| 2026-07-09 | 24.65 | 24.66 | 24.65 | 24.66 | +0.954% | 169 | -3.346% |
| 2026-07-08 | 24.55 | 24.56 | 24.39 | 24.42 | -0.566% | 1,063 | -2.424% |
| 2026-07-07 | 24.77 | 24.77 | 24.56 | 24.56 | -0.667% | 2,201 | -2.976% |
| 2026-07-06 | 24.67 | 24.73 | 24.67 | 24.73 | +0.546% | 580 | -3.624% |
| 2026-07-02 | 24.86 | 24.86 | 24.42 | 24.59 | -0.428% | 1,470 | -3.098% |
| 2026-07-01 | 24.80 | 24.80 | 24.70 | 24.70 | -0.050% | 405 | -3.513% |
| 2026-06-30 | 24.57 | 24.76 | 24.57 | 24.71 | +0.309% | 4,121 | -3.561% |
| 2026-06-29 | 24.54 | 24.63 | 24.54 | 24.63 | +0.237% | 2,913 | -3.264% |
| 2026-06-26 | 24.53 | 24.60 | 24.53 | 24.58 | +0.190% | 696 | -3.034% |
| 2026-06-25 | 24.56 | 24.77 | 24.48 | 24.53 | +0.448% | 5,864 | -2.850% |
| 2026-06-24 | 24.53 | 24.60 | 24.42 | 24.42 | +0.247% | 1,106 | -2.414% |
| 2026-06-23 | 24.44 | 24.44 | 24.36 | 24.36 | -0.708% | 2,609 | -2.174% |
| 2026-06-22 | 24.55 | 24.60 | 24.48 | 24.53 | +0.020% | 1,202 | -2.867% |
| 2026-06-18 | 24.36 | 24.53 | 24.36 | 24.53 | +1.248% | 2,024 | -2.847% |
| 2026-06-17 | 24.52 | 24.52 | 24.23 | 24.23 | -0.425% | 1,320 | -1.635% |
| 2026-06-16 | 24.48 | 24.48 | 24.32 | 24.33 | -0.376% | 2,754 | -2.053% |
| 2026-06-15 | 24.34 | 24.56 | 24.34 | 24.42 | +0.358% | 10,688 | -2.421% |
| 2026-06-12 | 24.37 | 24.49 | 24.33 | 24.33 | +0.529% | 1,696 | -2.072% |
| 2026-06-11 | 23.97 | 24.21 | 23.91 | 24.21 | +1.882% | 1,520 | -1.553% |
| 2026-06-10 | 23.84 | 23.84 | 23.76 | 23.76 | -0.624% | 407 | +0.300% |
| 2026-06-09 | 23.75 | 23.91 | 23.64 | 23.91 | +0.220% | 601 | -0.327% |
| 2026-06-08 | 23.89 | 23.89 | 23.86 | 23.86 | +0.602% | 465 | -0.108% |
| 2026-06-05 | 24.02 | 24.02 | 23.71 | 23.71 | -2.258% | 1,010 | +0.494% |
| 2026-06-04 | 24.11 | 24.35 | 24.11 | 24.26 | +0.857% | 1,444 | -1.776% |
| 2026-06-03 | 24.10 | 24.10 | 24.05 | 24.05 | -0.969% | 737 | -0.934% |
| 2026-06-02 | 24.17 | 24.29 | 24.13 | 24.29 | +0.872% | 3,761 | -1.894% |
| 2026-06-01 | 23.92 | 24.11 | 23.92 | 24.08 | -0.310% | 1,894 | -1.038% |
| 2026-05-29 | 23.99 | 24.23 | 23.99 | 24.16 | -0.227% | 3,794 | -1.345% |
| 2026-05-28 | 24.13 | 24.24 | 24.13 | 24.21 | +0.434% | 1,154 | -1.570% |
| 2026-05-27 | 24.22 | 24.22 | 24.04 | 24.11 | +0.084% | 2,042 | -1.142% |
| 2026-05-26 | 24.05 | 24.12 | 24.03 | 24.09 | +1.079% | 4,865 | -1.059% |
| 2026-05-22 | 23.76 | 23.89 | 23.76 | 23.83 | +0.682% | 2,048 | +0.009% |
| 2026-05-21 | 23.56 | 23.67 | 23.56 | 23.67 | +0.839% | 693 | +0.691% |
| 2026-05-20 | 23.14 | 23.50 | 23.14 | 23.47 | +1.783% | 3,912 | +1.536% |
| 2026-05-19 | 23.04 | 23.23 | 22.95 | 23.06 | -0.703% | 2,429 | +3.346% |
| 2026-05-18 | 23.27 | 23.36 | 23.16 | 23.22 | -1.187% | 2,590 | +2.620% |
| 2026-05-15 | 23.86 | 23.86 | 23.44 | 23.50 | -1.630% | 2,510 | +1.402% |
| 2026-05-14 | 23.89 | 23.89 | 23.87 | 23.89 | +0.324% | 1,118 | -0.251% |
| 2026-05-13 | 23.78 | 23.81 | 23.78 | 23.81 | +0.084% | 1,097 | +0.072% |
| 2026-05-12 | 23.50 | 23.79 | 23.49 | 23.79 | -0.471% | 1,290 | +0.156% |
| 2026-05-11 | 23.84 | 23.95 | 23.84 | 23.91 | +0.319% | 1,138 | -0.316% |
| 2026-05-08 | 23.80 | 23.86 | 23.80 | 23.83 | +0.519% | 1,581 | +0.002% |
| 2026-05-07 | 23.68 | 23.78 | 23.68 | 23.71 | -0.983% | 1,322 | +0.521% |
| 2026-05-06 | 23.87 | 23.94 | 23.87 | 23.94 | +1.106% | 316 | -0.467% |
| 2026-05-05 | 23.41 | 23.75 | 23.41 | 23.68 | +1.232% | 2,663 | +0.635% |
| 2026-05-04 | 23.52 | 23.57 | 23.39 | 23.39 | -0.440% | 4,350 | +1.874% |
| 2026-05-01 | 23.49 | 23.55 | 23.49 | 23.50 | +0.188% | 4,083 | +1.426% |
| 2026-04-30 | 23.19 | 23.45 | 23.13 | 23.45 | +1.748% | 3,046 | +1.617% |
| 2026-04-29 | 23.20 | 23.20 | 22.99 | 23.05 | -0.333% | 4,163 | +3.393% |
| 2026-04-28 | 23.11 | 23.15 | 23.11 | 23.13 | -0.984% | 513 | +3.048% |
| 2026-04-27 | 23.30 | 23.41 | 23.29 | 23.35 | +0.112% | 8,568 | +2.034% |
| 2026-04-24 | 23.27 | 23.36 | 23.18 | 23.33 | +0.554% | 2,669 | +2.149% |
| 2026-04-23 | 23.41 | 23.41 | 23.14 | 23.20 | -0.367% | 1,992 | +2.715% |
| 2026-04-22 | 23.26 | 23.29 | 23.21 | 23.29 | +0.645% | 912 | +2.338% |
| 2026-04-21 | 23.41 | 23.41 | 23.14 | 23.14 | -0.790% | 607 | +2.998% |
| 2026-04-20 | 23.26 | 23.35 | 23.14 | 23.32 | -0.125% | 7,340 | +2.184% |
| 2026-04-17 | 23.20 | 23.51 | 23.20 | 23.35 | +1.726% | 16,502 | +2.056% |
| 2026-04-16 | 22.93 | 23.02 | 22.91 | 22.95 | -0.114% | 1,912 | +3.817% |
| 2026-04-15 | 23.14 | 23.14 | 22.95 | 22.98 | +0.253% | 1,031 | +3.699% |
| 2026-04-14 | 22.90 | 22.95 | 22.90 | 22.92 | +0.593% | 3,048 | +3.961% |
| 2026-04-13 | 22.63 | 22.79 | 22.63 | 22.79 | +0.701% | 4,517 | +4.577% |
| 2026-04-10 | 22.58 | 22.71 | 22.58 | 22.63 | -0.135% | 3,107 | +5.310% |
| 2026-04-09 | 22.57 | 22.66 | 22.56 | 22.66 | +0.620% | 2,658 | +5.167% |
| 2026-04-08 | 22.51 | 22.58 | 22.49 | 22.52 | +1.721% | 2,349 | +5.819% |
| 2026-04-07 | 22.16 | 22.16 | 22.06 | 22.14 | -0.004% | 694 | +7.641% |
| 2026-04-06 | 22.18 | 22.18 | 22.05 | 22.14 | +0.385% | 935 | +7.637% |
| 2026-04-02 | 22.02 | 22.05 | 22.00 | 22.05 | +0.607% | 783 | +8.051% |
| 2026-04-01 | 21.92 | 21.92 | 21.92 | 21.92 | +0.499% | 426 | +8.707% |
| 2026-03-31 | 21.54 | 21.83 | 21.50 | 21.81 | +2.643% | 2,385 | +9.249% |
| 2026-03-30 | 21.41 | 21.41 | 21.25 | 21.25 | -0.928% | 661 | +12.137% |
| 2026-03-27 | 21.67 | 21.67 | 21.44 | 21.45 | -1.254% | 2,922 | +11.096% |
| 2026-03-26 | 21.95 | 21.95 | 21.72 | 21.72 | -1.283% | 2,924 | +9.703% |
| 2026-03-25 | 21.95 | 22.00 | 21.95 | 22.00 | +0.954% | 617 | +8.295% |
| 2026-03-24 | 21.57 | 21.90 | 21.57 | 21.80 | +0.206% | 2,834 | +9.328% |
| 2026-03-23 | 21.69 | 21.75 | 21.69 | 21.75 | +1.022% | 342 | +9.554% |
| 2026-03-20 | 21.71 | 21.71 | 21.53 | 21.53 | -2.136% | 613 | +10.674% |
| 2026-03-19 | 21.75 | 22.00 | 21.73 | 22.00 | +0.701% | 2,595 | +8.309% |
| 2026-03-18 | 21.91 | 21.91 | 21.85 | 21.85 | -1.551% | 887 | +9.068% |
| 2026-03-17 | 22.19 | 22.19 | 22.19 | 22.19 | +0.524% | 276 | +7.377% |
| 2026-03-16 | 22.25 | 22.25 | 22.05 | 22.08 | +1.068% | 3,287 | +7.939% |
| 2026-03-13 | 21.92 | 22.07 | 21.78 | 21.84 | -0.354% | 1,491 | +9.091% |
| 2026-03-12 | 21.96 | 21.96 | 21.92 | 21.92 | -2.056% | 517 | +8.705% |
| 2026-03-11 | 22.19 | 22.38 | 22.19 | 22.38 | +0.142% | 2,804 | +6.470% |
| 2026-03-10 | 22.57 | 22.57 | 22.35 | 22.35 | -0.426% | 3,385 | +6.621% |
| 2026-03-09 | 21.97 | 22.45 | 21.65 | 22.45 | +1.018% | 4,616 | +6.167% |
| 2026-03-06 | 22.43 | 22.43 | 22.11 | 22.22 | -2.079% | 3,331 | +7.248% |
| 2026-03-05 | 22.65 | 22.70 | 22.53 | 22.69 | -1.641% | 4,314 | +5.018% |
| 2026-03-04 | 22.91 | 23.07 | 22.91 | 23.07 | +0.977% | 1,373 | +3.295% |
| 2026-03-03 | 22.73 | 22.98 | 22.48 | 22.85 | -1.462% | 2,688 | +4.304% |
| 2026-03-02 | 22.89 | 23.21 | 22.84 | 23.19 | +0.886% | 2,093 | +2.779% |
| 2026-02-27 | 22.88 | 23.02 | 22.88 | 22.98 | -1.528% | 1,735 | +3.689% |
| 2026-02-26 | 23.17 | 23.35 | 23.01 | 23.34 | +0.480% | 2,761 | +2.105% |
| 2026-02-25 | 23.13 | 23.26 | 23.13 | 23.23 | +0.456% | 839 | +2.595% |
| 2026-02-24 | 23.09 | 23.15 | 22.97 | 23.12 | +1.140% | 2,783 | +3.063% |
| 2026-02-23 | 23.18 | 23.18 | 22.84 | 22.86 | -1.884% | 1,393 | +4.238% |
| 2026-02-20 | 23.23 | 23.36 | 23.11 | 23.30 | +0.002% | 2,661 | +2.274% |
| 2026-02-19 | 23.33 | 23.33 | 23.08 | 23.30 | +0.192% | 1,935 | +2.276% |
| 2026-02-18 | 23.25 | 23.42 | 23.23 | 23.25 | +0.482% | 1,193 | +2.473% |
| 2026-02-17 | 23.20 | 23.20 | 22.86 | 23.14 | +0.118% | 1,589 | +2.966% |
| 2026-02-13 | 23.25 | 23.25 | 23.12 | 23.12 | +1.133% | 1,077 | +3.087% |
| 2026-02-12 | 23.30 | 23.39 | 22.86 | 22.86 | -1.688% | 3,133 | +4.255% |
| 2026-02-11 | 23.20 | 23.25 | 23.15 | 23.25 | -0.366% | 4,180 | +2.495% |
| 2026-02-10 | 23.42 | 23.46 | 23.34 | 23.34 | -0.153% | 1,707 | +2.120% |
| 2026-02-09 | 23.40 | 23.42 | 23.37 | 23.37 | +0.542% | 2,536 | +1.964% |
| 2026-02-06 | 22.87 | 23.27 | 22.87 | 23.25 | +3.307% | 4,325 | +2.516% |
| 2026-02-05 | 22.79 | 22.79 | 22.50 | 22.50 | -1.738% | 1,438 | +5.906% |
| 2026-02-04 | 23.32 | 23.32 | 22.64 | 22.90 | -0.573% | 5,833 | +4.066% |
| 2026-02-03 | 23.13 | 23.16 | 22.82 | 23.03 | -0.009% | 4,912 | +3.469% |
| 2026-02-02 | 22.89 | 23.09 | 22.89 | 23.03 | +0.994% | 1,712 | +3.460% |
| 2026-01-30 | 22.93 | 22.93 | 22.77 | 22.81 | -1.085% | 4,985 | +4.488% |
| 2026-01-29 | 23.00 | 23.06 | 22.92 | 23.06 | -0.015% | 6,258 | +3.354% |
| 2026-01-28 | 23.18 | 23.18 | 23.02 | 23.06 | -0.271% | 804 | +3.339% |
| 2026-01-27 | 23.00 | 23.13 | 23.00 | 23.12 | +0.335% | 1,294 | +3.059% |
| 2026-01-26 | 23.18 | 23.18 | 23.05 | 23.05 | -0.343% | 2,772 | +3.404% |
| 2026-01-23 | 23.34 | 23.35 | 23.09 | 23.12 | -1.249% | 1,981 | +3.049% |
| 2026-01-22 | 23.45 | 23.49 | 23.42 | 23.42 | +0.569% | 2,423 | +1.762% |
| 2026-01-21 | 23.02 | 23.31 | 23.02 | 23.29 | +1.597% | 7,292 | +2.340% |
| 2026-01-20 | 22.65 | 23.09 | 22.65 | 22.92 | -1.593% | 2,358 | +3.974% |
| 2026-01-16 | 23.28 | 23.46 | 23.28 | 23.29 | +0.086% | 1,071 | +2.318% |
| 2026-01-15 | 23.31 | 23.32 | 23.27 | 23.27 | +0.434% | 1,791 | +2.406% |
| 2026-01-14 | 22.98 | 23.17 | 22.98 | 23.17 | +0.420% | 3,195 | +2.850% |
| 2026-01-13 | 23.06 | 23.14 | 23.06 | 23.07 | -0.059% | 2,887 | +3.282% |
| 2026-01-12 | 23.00 | 23.09 | 22.93 | 23.09 | +0.302% | 1,239 | +3.220% |
| 2026-01-09 | 22.99 | 23.15 | 22.99 | 23.02 | +0.489% | 13,428 | +3.532% |
| 2026-01-08 | 22.86 | 22.91 | 22.85 | 22.91 | +0.740% | 1,620 | +4.038% |
| 2026-01-07 | 22.68 | 22.79 | 22.68 | 22.74 | -0.244% | 3,065 | +4.809% |
| 2026-01-06 | 22.57 | 22.79 | 22.54 | 22.79 | +0.877% | 7,585 | +4.553% |
| 2026-01-05 | 22.34 | 22.63 | 22.34 | 22.59 | +1.345% | 1,872 | +5.470% |
| 2026-01-02 | 22.26 | 22.29 | 22.23 | 22.29 | +0.762% | 1,825 | +6.889% |
| 2025-12-31 | 22.20 | 22.22 | 22.12 | 22.13 | -0.606% | 7,449 | +7.703% |
| 2025-12-30 | 22.34 | 22.38 | 22.24 | 22.26 | -3.480% | 12,895 | +7.051% |
| 2025-12-29 | 23.05 | 23.09 | 23.02 | 23.06 | -0.371% | 2,191 | +3.325% |
| 2025-12-26 | 23.14 | 23.15 | 23.06 | 23.15 | -0.341% | 9,328 | +2.942% |
| 2025-12-24 | 23.22 | 23.23 | 23.22 | 23.23 | +0.165% | 1,156 | +2.591% |
| 2025-12-23 | 23.18 | 23.21 | 23.13 | 23.19 | -0.493% | 1,558 | +2.760% |
| 2025-12-22 | 23.27 | 23.37 | 23.24 | 23.30 | +0.583% | 3,857 | +2.253% |
| 2025-12-19 | 23.20 | 23.23 | 23.17 | 23.17 | +0.663% | 4,621 | +2.849% |
| 2025-12-18 | 23.05 | 23.08 | 23.00 | 23.02 | +0.455% | 8,797 | +3.530% |
| 2025-12-17 | 23.16 | 23.16 | 22.91 | 22.91 | -0.615% | 2,569 | +4.002% |
| 2025-12-16 | 22.88 | 23.14 | 22.88 | 23.05 | +0.064% | 3,086 | +3.362% |
| 2025-12-15 | 23.13 | 23.13 | 23.04 | 23.04 | -0.722% | 960 | +3.429% |
| 2025-12-12 | 23.28 | 23.37 | 23.15 | 23.21 | -0.695% | 7,720 | +2.682% |
| 2025-12-11 | 23.27 | 23.42 | 23.27 | 23.37 | +0.430% | 1,907 | +1.968% |
| 2025-12-10 | 23.05 | 23.27 | 23.05 | 23.27 | +0.886% | 1,577 | +2.407% |
| 2025-12-09 | 23.09 | 23.18 | 23.07 | 23.07 | +0.141% | 7,340 | +3.314% |
| 2025-12-08 | 23.05 | 23.07 | 23.02 | 23.03 | -0.041% | 2,347 | +3.460% |
| 2025-12-05 | 23.22 | 23.22 | 23.04 | 23.04 | -0.001% | 2,180 | +3.418% |
| 2025-12-04 | 23.00 | 23.07 | 23.00 | 23.04 | +0.391% | 2,154 | +3.417% |
| 2025-12-03 | 22.75 | 23.01 | 22.75 | 22.95 | +1.106% | 1,640 | +3.821% |
| 2025-12-02 | 22.72 | 22.72 | 22.69 | 22.70 | -0.163% | 1,694 | +4.970% |
| 2025-12-01 | 22.90 | 22.90 | 22.74 | 22.74 | -0.581% | 1,955 | +4.799% |
| 2025-11-28 | 22.84 | 22.87 | 22.84 | 22.87 | +0.139% | 402 | +4.190% |
| 2025-11-26 | 22.76 | 22.91 | 22.76 | 22.84 | +0.689% | 3,173 | +4.335% |
| 2025-11-25 | 22.59 | 22.70 | 22.46 | 22.68 | +1.381% | 5,775 | +5.054% |
| 2025-11-24 | 22.27 | 22.37 | 22.26 | 22.37 | +0.288% | 1,065 | +6.504% |
| 2025-11-21 | 21.85 | 22.39 | 21.85 | 22.31 | +2.815% | 6,767 | +6.811% |
| 2025-11-20 | 22.56 | 22.56 | 21.70 | 21.70 | -1.852% | 2,369 | +9.818% |
| 2025-11-19 | 22.17 | 22.29 | 22.07 | 22.11 | -0.058% | 7,732 | +7.784% |
| 2025-11-18 | 21.98 | 22.20 | 21.89 | 22.12 | +0.465% | 7,135 | +7.721% |
| 2025-11-17 | 22.53 | 22.53 | 21.92 | 22.02 | -1.743% | 5,928 | +8.223% |
| 2025-11-14 | 22.10 | 22.57 | 22.09 | 22.41 | +0.224% | 6,755 | +6.336% |
| 2025-11-13 | 22.75 | 22.77 | 22.36 | 22.36 | -2.351% | 5,478 | +6.574% |
| 2025-11-12 | 22.93 | 23.11 | 22.90 | 22.90 | -0.139% | 1,361 | +4.069% |
| 2025-11-11 | 22.82 | 22.93 | 22.82 | 22.93 | +0.122% | 1,944 | +3.924% |
| 2025-11-10 | 22.87 | 22.98 | 22.84 | 22.90 | +1.115% | 2,802 | +4.051% |
| 2025-11-07 | 22.37 | 22.68 | 22.37 | 22.65 | +0.347% | 1,663 | +5.211% |
| 2025-11-06 | 22.84 | 22.84 | 22.57 | 22.57 | -1.408% | 914 | +5.576% |
| 2025-11-05 | 22.70 | 22.92 | 22.70 | 22.89 | +1.218% | 1,069 | +4.089% |
| 2025-11-04 | 22.82 | 22.82 | 22.62 | 22.62 | -1.340% | 2,066 | +5.357% |
| 2025-11-03 | 22.90 | 22.95 | 22.90 | 22.93 | -0.186% | 962 | +3.945% |
| 2025-10-31 | 22.90 | 23.01 | 22.90 | 22.97 | +0.469% | 975 | +3.752% |
| 2025-10-30 | 22.91 | 23.05 | 22.86 | 22.86 | -0.332% | 1,880 | +4.239% |
| 2025-10-29 | 23.05 | 23.24 | 22.94 | 22.94 | -1.004% | 3,483 | +3.892% |
| 2025-10-28 | 23.14 | 23.17 | 23.14 | 23.17 | +0.012% | 866 | +2.849% |
| 2025-10-27 | 23.30 | 23.32 | 23.17 | 23.17 | +0.038% | 1,987 | +2.861% |
| 2025-10-24 | 23.16 | 23.21 | 23.14 | 23.16 | +0.947% | 5,757 | +2.900% |
| 2025-10-23 | 22.79 | 22.95 | 22.79 | 22.94 | +1.062% | 1,264 | +3.875% |
| 2025-10-22 | 22.83 | 22.83 | 22.52 | 22.70 | -1.266% | 3,714 | +4.978% |
| 2025-10-21 | 22.97 | 22.99 | 22.81 | 22.99 | -0.066% | 2,130 | +3.649% |
| 2025-10-20 | 22.90 | 23.01 | 22.90 | 23.01 | +0.695% | 2,035 | +3.581% |
| 2025-10-17 | 22.72 | 22.85 | 22.72 | 22.85 | -0.261% | 2,500 | +4.300% |
| 2025-10-16 | 23.16 | 23.16 | 22.85 | 22.91 | -1.156% | 9,083 | +4.028% |
| 2025-10-15 | 23.25 | 23.25 | 23.18 | 23.18 | +0.520% | 760 | +2.825% |
| 2025-10-14 | 22.95 | 23.08 | 22.95 | 23.06 | +0.735% | 2,200 | +3.360% |
| 2025-10-13 | 22.72 | 22.90 | 22.70 | 22.89 | +2.742% | 1,243 | +4.120% |
| 2025-10-10 | 22.85 | 22.85 | 22.28 | 22.28 | -2.548% | 4,000 | +6.975% |
| 2025-10-09 | 22.88 | 22.88 | 22.85 | 22.86 | -0.373% | 1,465 | +4.249% |
| 2025-10-08 | 22.76 | 22.94 | 22.76 | 22.94 | +0.942% | 836 | +3.860% |
| 2025-10-07 | 22.76 | 22.77 | 22.70 | 22.73 | -0.905% | 2,009 | +4.839% |
| 2025-10-06 | 22.91 | 23.03 | 22.91 | 22.94 | +0.327% | 3,612 | +3.890% |
| 2025-10-03 | 22.88 | 22.98 | 22.85 | 22.86 | +0.895% | 3,253 | +4.230% |
| 2025-10-02 | 22.48 | 22.67 | 22.48 | 22.66 | +0.203% | 2,762 | +5.163% |
| 2025-10-01 | 22.50 | 22.61 | 22.50 | 22.61 | +0.289% | 1,097 | +5.377% |
| 2025-09-30 | 22.52 | 22.55 | 22.42 | 22.55 | +0.134% | 981 | +5.681% |
| 2025-09-29 | 22.42 | 22.58 | 22.42 | 22.52 | +0.096% | 4,952 | +5.822% |
| 2025-09-26 | 22.39 | 22.50 | 22.39 | 22.50 | +0.837% | 1,486 | +5.923% |
| 2025-09-25 | 22.22 | 22.35 | 22.17 | 22.31 | -0.789% | 2,171 | +6.810% |
| 2025-09-24 | 22.61 | 22.66 | 22.49 | 22.49 | -0.598% | 8,124 | +5.968% |
| 2025-09-23 | 22.73 | 22.82 | 22.62 | 22.62 | -0.307% | 4,374 | +5.334% |
| 2025-09-22 | 22.58 | 22.72 | 22.56 | 22.69 | -0.163% | 2,711 | +5.011% |
| 2025-09-19 | 22.74 | 22.82 | 22.70 | 22.73 | -0.678% | 1,981 | +4.839% |
| 2025-09-18 | 22.76 | 22.90 | 22.76 | 22.89 | +1.172% | 3,864 | +4.129% |
| 2025-09-17 | 22.76 | 22.76 | 22.57 | 22.62 | +0.226% | 6,096 | +5.349% |
| 2025-09-16 | 22.54 | 22.57 | 22.50 | 22.57 | +0.052% | 705 | +5.587% |
| 2025-09-15 | 22.56 | 22.62 | 22.52 | 22.56 | +0.123% | 6,403 | +5.643% |
| 2025-09-12 | 22.54 | 22.54 | 22.53 | 22.53 | -0.430% | 546 | +5.773% |
| 2025-09-11 | 22.56 | 22.63 | 22.56 | 22.63 | +1.045% | 521 | +5.319% |
| 2025-09-10 | 22.47 | 22.47 | 22.39 | 22.39 | -0.176% | 1,454 | +6.419% |
| 2025-09-09 | 22.46 | 22.46 | 22.37 | 22.43 | -0.301% | 1,475 | +6.231% |
| 2025-09-08 | 22.52 | 22.52 | 22.40 | 22.50 | +0.253% | 1,527 | +5.911% |
| 2025-09-05 | 22.29 | 22.44 | 22.29 | 22.44 | +0.387% | 1,233 | +6.179% |
| 2025-09-04 | 22.20 | 22.36 | 22.16 | 22.36 | +0.765% | 1,433 | +6.590% |
| 2025-09-03 | 22.27 | 22.27 | 22.07 | 22.19 | -0.194% | 2,408 | +7.406% |
| 2025-09-02 | 22.04 | 22.23 | 22.03 | 22.23 | -0.050% | 2,030 | +7.197% |
| 2025-08-29 | 22.21 | 22.25 | 22.21 | 22.24 | -0.415% | 1,749 | +7.144% |
| 2025-08-28 | 22.32 | 22.35 | 22.27 | 22.33 | +0.092% | 9,871 | +6.700% |
| 2025-08-27 | 22.28 | 22.32 | 22.24 | 22.31 | +0.499% | 4,085 | +6.798% |
| 2025-08-26 | 22.21 | 22.21 | 22.13 | 22.20 | +0.442% | 1,275 | +7.331% |
| 2025-08-25 | 22.11 | 22.19 | 22.06 | 22.10 | -0.543% | 1,271 | +7.806% |
| 2025-08-22 | 22.13 | 22.27 | 22.13 | 22.23 | +2.776% | 12,049 | +7.220% |
| 2025-08-21 | 21.57 | 21.63 | 21.57 | 21.63 | +0.162% | 722 | +10.197% |
| 2025-08-20 | 21.55 | 21.59 | 21.55 | 21.59 | -0.277% | 1,207 | +10.375% |
| 2025-08-19 | 21.71 | 21.71 | 21.63 | 21.65 | -0.597% | 2,898 | +10.069% |
| 2025-08-18 | 21.71 | 21.80 | 21.71 | 21.78 | -0.186% | 1,613 | +9.412% |
| 2025-08-15 | 21.84 | 21.84 | 21.82 | 21.82 | -0.725% | 337 | +9.209% |
| 2025-08-14 | 22.00 | 22.02 | 21.90 | 21.98 | -0.578% | 1,628 | +8.417% |
| 2025-08-13 | 22.11 | 22.11 | 22.11 | 22.11 | +1.110% | 320 | +7.791% |
| 2025-08-12 | 21.63 | 21.86 | 21.62 | 21.86 | +2.316% | 2,085 | +8.987% |
| 2025-08-11 | 21.45 | 21.45 | 21.37 | 21.37 | +0.069% | 444 | +11.511% |
| 2025-08-08 | 21.41 | 21.42 | 21.36 | 21.36 | +0.302% | 2,005 | +11.588% |
| 2025-08-07 | 21.51 | 21.62 | 21.29 | 21.29 | -0.309% | 2,389 | +11.925% |
| 2025-08-06 | 21.32 | 21.40 | 21.32 | 21.36 | -0.180% | 1,411 | +11.580% |
| 2025-08-05 | 21.36 | 21.40 | 21.32 | 21.40 | +0.664% | 1,312 | +11.379% |
| 2025-08-04 | 21.00 | 21.25 | 21.00 | 21.25 | +1.884% | 1,688 | +12.119% |
| 2025-08-01 | 20.82 | 20.92 | 20.79 | 20.86 | -1.667% | 2,001 | +14.231% |
| 2025-07-31 | 21.21 | 21.21 | 21.21 | 21.21 | -0.802% | 394 | +12.327% |
| 2025-07-30 | 21.48 | 21.58 | 21.39 | 21.39 | -0.407% | 777 | +11.426% |
| 2025-07-29 | 21.68 | 21.68 | 21.42 | 21.47 | -0.430% | 5,466 | +10.973% |
| 2025-07-28 | 21.74 | 21.74 | 21.55 | 21.57 | -0.006% | 1,921 | +10.495% |
| 2025-07-25 | 21.49 | 21.59 | 21.44 | 21.57 | +0.272% | 2,109 | +10.489% |
| 2025-07-24 | 21.59 | 21.59 | 21.51 | 21.51 | -0.863% | 927 | +10.790% |
| 2025-07-23 | 21.52 | 21.70 | 21.50 | 21.70 | +1.290% | 3,199 | +9.834% |
| 2025-07-22 | 21.32 | 21.43 | 21.32 | 21.42 | +0.445% | 5,581 | +11.251% |
| 2025-07-21 | 21.47 | 21.47 | 21.32 | 21.32 | -0.929% | 891 | +11.747% |
| 2025-07-18 | 21.65 | 21.65 | 21.47 | 21.52 | -0.715% | 2,152 | +10.708% |
| 2025-07-17 | 21.45 | 21.75 | 21.45 | 21.68 | +0.465% | 1,163 | +9.917% |
| 2025-07-16 | 21.46 | 21.58 | 21.42 | 21.58 | +0.420% | 2,508 | +10.428% |
| 2025-07-15 | 21.66 | 21.66 | 21.49 | 21.49 | -0.824% | 1,510 | +10.891% |
| 2025-07-14 | 21.56 | 21.68 | 21.56 | 21.67 | +0.249% | 4,611 | +9.977% |
| 2025-07-11 | 21.65 | 21.65 | 21.61 | 21.61 | -0.733% | 1,292 | +10.251% |
| 2025-07-10 | 21.82 | 21.82 | 21.71 | 21.77 | +0.666% | 1,840 | +9.442% |
| 2025-07-09 | 21.50 | 21.64 | 21.50 | 21.63 | +0.267% | 2,143 | +10.171% |
| 2025-07-08 | 21.45 | 21.65 | 21.45 | 21.57 | +0.447% | 2,230 | +10.466% |
| 2025-07-07 | 21.45 | 21.48 | 21.45 | 21.48 | -0.867% | 966 | +10.959% |
| 2025-07-03 | 21.66 | 21.66 | 21.57 | 21.66 | +0.598% | 3,745 | +9.997% |
| 2025-07-02 | 21.49 | 21.60 | 21.41 | 21.54 | +0.817% | 2,175 | +10.655% |
| 2025-07-01 | 21.16 | 21.49 | 21.16 | 21.36 | +0.759% | 7,148 | +11.559% |
| 2025-06-30 | 21.11 | 21.29 | 21.11 | 21.20 | -0.061% | 7,119 | +12.406% |
| 2025-06-27 | 21.20 | 21.29 | 20.93 | 21.21 | +0.143% | 42,341 | +12.337% |
| 2025-06-26 | 21.04 | 21.18 | 21.04 | 21.18 | +1.304% | 316 | +12.498% |
| 2025-06-25 | 20.95 | 21.01 | 20.91 | 20.91 | -0.980% | 1,909 | +13.965% |
| 2025-06-24 | 20.98 | 21.12 | 20.96 | 21.12 | +1.078% | 1,644 | +12.848% |
| 2025-06-23 | 20.78 | 20.89 | 20.66 | 20.89 | +0.103% | 801 | +14.064% |
| 2025-06-20 | 20.99 | 20.99 | 20.87 | 20.87 | -0.181% | 930 | +14.181% |
| 2025-06-18 | 20.97 | 20.97 | 20.91 | 20.91 | +0.423% | 1,283 | +13.975% |
| 2025-06-17 | 20.95 | 20.95 | 20.82 | 20.82 | -0.762% | 814 | +14.457% |
| 2025-06-16 | 20.98 | 21.03 | 20.98 | 20.98 | +1.185% | 3,929 | +13.584% |
| 2025-06-13 | 20.92 | 20.94 | 20.73 | 20.73 | -1.380% | 1,322 | +14.930% |
| 2025-06-12 | 21.04 | 21.05 | 21.02 | 21.02 | -0.389% | 898 | +13.344% |
| 2025-06-11 | 21.17 | 21.17 | 21.08 | 21.11 | +0.012% | 558 | +12.903% |
| 2025-06-10 | 21.16 | 21.20 | 21.10 | 21.10 | +0.156% | 862 | +12.917% |
| 2025-06-09 | 21.00 | 21.11 | 21.00 | 21.07 | +0.723% | 3,011 | +13.093% |
| 2025-06-06 | 20.85 | 20.93 | 20.85 | 20.92 | +1.146% | 3,093 | +13.910% |
| 2025-06-05 | 20.71 | 20.80 | 20.67 | 20.68 | -0.075% | 3,243 | +15.215% |
| 2025-06-04 | 20.65 | 20.70 | 20.65 | 20.70 | -0.101% | 2,768 | +15.129% |
| 2025-06-03 | 20.53 | 20.72 | 20.53 | 20.72 | +1.516% | 3,320 | +15.012% |
| 2025-06-02 | 20.26 | 20.48 | 20.26 | 20.41 | +0.098% | 3,257 | +16.756% |
| 2025-05-30 | 20.28 | 20.39 | 20.28 | 20.39 | -0.400% | 757 | +16.871% |
| 2025-05-29 | 20.47 | 20.47 | 20.31 | 20.47 | +0.167% | 4,435 | +16.403% |
| 2025-05-28 | 20.57 | 20.57 | 20.40 | 20.44 | -0.676% | 5,162 | +16.598% |
| 2025-05-27 | 20.31 | 20.58 | 20.31 | 20.58 | +2.020% | 5,441 | +15.809% |
| 2025-05-23 | 19.97 | 20.24 | 19.97 | 20.17 | -0.244% | 7,304 | +18.149% |
| 2025-05-22 | 20.02 | 20.30 | 20.02 | 20.22 | +0.291% | 2,692 | +17.861% |
| 2025-05-21 | 20.39 | 20.39 | 20.16 | 20.16 | -2.405% | 2,212 | +18.204% |
| 2025-05-20 | 20.59 | 20.74 | 20.59 | 20.66 | +0.032% | 2,327 | +15.361% |
| 2025-05-19 | 20.49 | 20.68 | 20.47 | 20.65 | -0.988% | 8,093 | +15.398% |
| 2025-05-16 | 20.78 | 20.89 | 20.78 | 20.86 | +0.764% | 1,982 | +14.258% |
| 2025-05-15 | 20.68 | 20.76 | 20.68 | 20.70 | +0.254% | 1,260 | +15.131% |
| 2025-05-14 | 20.70 | 20.70 | 20.65 | 20.65 | -0.214% | 1,046 | +15.424% |
| 2025-05-13 | 20.61 | 20.81 | 20.61 | 20.69 | +0.099% | 11,650 | +15.176% |
| 2025-05-12 | 20.90 | 20.90 | 20.61 | 20.67 | +1.837% | 1,777 | +15.291% |
| 2025-05-09 | 20.36 | 20.39 | 20.25 | 20.30 | -0.130% | 5,063 | +17.409% |
| 2025-05-08 | 20.26 | 20.41 | 20.26 | 20.32 | +0.959% | 1,389 | +17.256% |
| 2025-05-07 | 20.28 | 20.28 | 20.09 | 20.13 | +0.088% | 2,628 | +18.381% |
| 2025-05-06 | 20.10 | 20.15 | 20.09 | 20.11 | -0.335% | 3,484 | +18.485% |
| 2025-05-05 | 20.09 | 20.30 | 20.09 | 20.18 | -0.401% | 1,812 | +18.088% |
| 2025-05-02 | 20.26 | 20.30 | 20.26 | 20.26 | +1.229% | 656 | +17.614% |
| 2025-05-01 | 20.09 | 20.09 | 19.96 | 20.02 | +0.463% | 3,945 | +19.059% |
| 2025-04-30 | 19.62 | 19.92 | 19.62 | 19.92 | -0.248% | 1,979 | +19.611% |
| 2025-04-29 | 20.00 | 20.03 | 19.89 | 19.97 | +0.327% | 3,994 | +19.314% |
| 2025-04-28 | 20.00 | 20.00 | 19.80 | 19.91 | +0.412% | 2,917 | +19.704% |
| 2025-04-25 | 19.73 | 19.87 | 19.70 | 19.83 | +0.060% | 3,747 | +20.196% |
| 2025-04-24 | 19.71 | 19.85 | 19.71 | 19.81 | +1.384% | 988 | +20.268% |
| 2025-04-23 | 19.82 | 19.82 | 19.54 | 19.54 | +0.887% | 16,600 | +21.932% |
| 2025-04-22 | 19.13 | 19.37 | 19.13 | 19.37 | +2.264% | 3,767 | +23.015% |
| 2025-04-21 | 19.29 | 19.29 | 18.78 | 18.94 | -2.364% | 4,041 | +25.800% |
| 2025-04-17 | 19.49 | 19.51 | 19.26 | 19.40 | +0.473% | 3,980 | +22.826% |
| 2025-04-16 | 19.29 | 19.35 | 18.99 | 19.31 | -0.639% | 10,316 | +23.408% |
| 2025-04-15 | 19.38 | 19.43 | 19.38 | 19.43 | 0.000% | 24,016 | +22.619% |